タカショー(7590)の株価時系列情報
タカショー(7590)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2006/12/29 | 583 | 585 | 581 | 583 | 3,800 |
2006/12/28 | 580 | 583 | 570 | 580 | 12,100 |
2006/12/27 | 572 | 578 | 572 | 576 | 6,200 |
2006/12/26 | 566 | 570 | 566 | 570 | 6,400 |
2006/12/25 | 567 | 570 | 565 | 568 | 5,700 |
2006/12/22 | 560 | 568 | 560 | 565 | 6,900 |
2006/12/21 | 565 | 570 | 565 | 569 | 2,000 |
2006/12/20 | 568 | 571 | 568 | 571 | 3,100 |
2006/12/19 | 573 | 573 | 570 | 571 | 1,100 |
2006/12/18 | 574 | 575 | 570 | 573 | 4,700 |
2006/12/15 | 575 | 576 | 574 | 575 | 1,900 |
2006/12/14 | 575 | 576 | 572 | 575 | 1,200 |
2006/12/13 | 572 | 576 | 570 | 576 | 1,700 |
2006/12/12 | 571 | 577 | 571 | 572 | 10,000 |
2006/12/11 | 578 | 580 | 576 | 578 | 2,500 |
2006/12/08 | 575 | 575 | 573 | 575 | 1,200 |
2006/12/07 | 585 | 585 | 566 | 575 | 6,100 |
2006/12/06 | 560 | 565 | 555 | 565 | 1,200 |
2006/12/05 | 560 | 560 | 553 | 560 | 1,000 |
2006/12/04 | 556 | 556 | 552 | 555 | 900 |
2006/12/01 | 553 | 555 | 551 | 551 | 1,900 |
2006/11/30 | 550 | 550 | 549 | 550 | 1,900 |
2006/11/29 | 544 | 549 | 544 | 549 | 500 |
2006/11/28 | 544 | 545 | 544 | 544 | 1,600 |
2006/11/27 | 545 | 550 | 545 | 546 | 700 |
2006/11/24 | 544 | 545 | 544 | 545 | 1,600 |
2006/11/22 | 544 | 544 | 543 | 543 | 700 |
2006/11/21 | 541 | 544 | 541 | 544 | 1,000 |
2006/11/20 | 550 | 550 | 543 | 543 | 1,500 |
2006/11/17 | 557 | 557 | 545 | 552 | 2,300 |
2006/11/16 | 550 | 557 | 550 | 557 | 2,300 |
2006/11/15 | 549 | 550 | 549 | 550 | 300 |
2006/11/14 | 548 | 550 | 548 | 549 | 1,800 |
2006/11/13 | 545 | 548 | 545 | 548 | 1,400 |
2006/11/10 | 543 | 545 | 543 | 545 | 1,600 |
2006/11/09 | 544 | 550 | 543 | 543 | 600 |
2006/11/08 | 556 | 556 | 543 | 543 | 1,400 |
2006/11/07 | 555 | 557 | 550 | 557 | 2,200 |
2006/11/06 | 555 | 560 | 555 | 555 | 1,400 |
2006/11/02 | 555 | 556 | 555 | 556 | 400 |
2006/11/01 | 553 | 555 | 553 | 553 | 1,500 |
2006/10/31 | 555 | 555 | 553 | 553 | 200 |
2006/10/30 | 554 | 554 | 553 | 553 | 400 |
2006/10/27 | 550 | 552 | 550 | 552 | 2,200 |
2006/10/26 | 552 | 552 | 552 | 552 | 4,500 |
2006/10/25 | 555 | 555 | 551 | 551 | 1,500 |
2006/10/24 | 555 | 555 | 555 | 555 | 800 |
2006/10/23 | 555 | 558 | 550 | 552 | 1,400 |
2006/10/20 | 557 | 558 | 555 | 558 | 1,300 |
2006/10/19 | 557 | 560 | 546 | 557 | 3,700 |
2006/10/18 | 555 | 555 | 555 | 555 | 300 |
2006/10/17 | 555 | 555 | 550 | 550 | 500 |
2006/10/16 | 550 | 551 | 549 | 551 | 800 |
2006/10/13 | 546 | 549 | 546 | 548 | 900 |
2006/10/12 | 549 | 549 | 546 | 546 | 300 |
2006/10/11 | 549 | 550 | 545 | 550 | 4,900 |
2006/10/10 | 549 | 550 | 549 | 550 | 3,000 |
2006/10/06 | 545 | 549 | 545 | 549 | 300 |
2006/10/05 | 545 | 550 | 544 | 550 | 1,000 |
2006/10/04 | 552 | 552 | 548 | 548 | 900 |
2006/10/03 | 550 | 555 | 546 | 551 | 1,300 |
2006/10/02 | 543 | 547 | 543 | 546 | 1,400 |
2006/09/29 | 561 | 562 | 556 | 556 | 1,500 |
2006/09/28 | 565 | 570 | 560 | 570 | 1,300 |
2006/09/27 | 551 | 575 | 551 | 570 | 2,500 |
2006/09/26 | 555 | 555 | 538 | 542 | 3,900 |
2006/09/25 | 590 | 590 | 552 | 556 | 7,500 |
2006/09/22 | 556 | 591 | 556 | 591 | 20,300 |
2006/09/21 | 520 | 564 | 520 | 556 | 44,800 |
2006/09/20 | 525 | 525 | 520 | 520 | 2,100 |
2006/09/19 | 526 | 531 | 526 | 531 | 1,800 |
2006/09/15 | 531 | 537 | 530 | 530 | 4,500 |
2006/09/14 | 535 | 535 | 532 | 532 | 2,300 |
2006/09/13 | 536 | 538 | 535 | 535 | 1,700 |
2006/09/12 | 534 | 535 | 534 | 534 | 2,300 |
2006/09/11 | 533 | 534 | 533 | 534 | 2,400 |
2006/09/08 | 539 | 539 | 531 | 533 | 2,600 |
2006/09/07 | 540 | 540 | 533 | 534 | 3,400 |
2006/09/06 | 539 | 545 | 539 | 540 | 3,200 |
2006/09/05 | 538 | 540 | 535 | 536 | 1,100 |
2006/09/04 | 530 | 539 | 530 | 539 | 6,300 |
2006/09/01 | 537 | 538 | 535 | 535 | 4,900 |
2006/08/31 | 540 | 542 | 538 | 540 | 3,000 |
2006/08/30 | 543 | 544 | 541 | 541 | 2,000 |
2006/08/29 | 540 | 543 | 540 | 541 | 3,000 |
2006/08/28 | 540 | 542 | 540 | 542 | 1,600 |
2006/08/25 | 542 | 543 | 540 | 543 | 1,000 |
2006/08/24 | 545 | 545 | 542 | 542 | 3,300 |
2006/08/23 | 543 | 545 | 543 | 545 | 3,000 |
2006/08/22 | 544 | 544 | 542 | 543 | 1,600 |
2006/08/21 | 544 | 545 | 543 | 543 | 4,200 |
2006/08/18 | 538 | 545 | 538 | 544 | 3,700 |
2006/08/17 | 542 | 542 | 538 | 538 | 2,000 |
2006/08/16 | 539 | 544 | 536 | 543 | 3,300 |
2006/08/15 | 536 | 540 | 536 | 540 | 3,700 |
2006/08/14 | 543 | 543 | 535 | 542 | 2,700 |
2006/08/11 | 543 | 545 | 539 | 541 | 1,600 |
2006/08/10 | 545 | 545 | 544 | 545 | 4,200 |
2006/08/09 | 547 | 547 | 538 | 545 | 2,800 |
2006/08/08 | 540 | 547 | 540 | 547 | 200 |
2006/08/07 | 539 | 540 | 539 | 540 | 1,300 |
2006/08/04 | 535 | 549 | 535 | 549 | 2,500 |
2006/08/03 | 538 | 548 | 536 | 539 | 4,500 |
2006/08/02 | 554 | 554 | 540 | 546 | 2,400 |
2006/08/01 | 554 | 554 | 550 | 550 | 1,300 |
2006/07/31 | 538 | 554 | 538 | 554 | 2,000 |
2006/07/28 | 544 | 545 | 539 | 540 | 2,000 |
2006/07/27 | 550 | 550 | 540 | 545 | 900 |
2006/07/26 | 556 | 556 | 538 | 550 | 2,700 |
2006/07/25 | 570 | 570 | 545 | 569 | 9,800 |
2006/07/24 | 577 | 577 | 570 | 570 | 1,600 |
2006/07/21 | 576 | 579 | 571 | 576 | 1,600 |
2006/07/20 | 570 | 579 | 567 | 579 | 3,400 |
2006/07/19 | 577 | 579 | 530 | 540 | 10,100 |
2006/07/18 | 585 | 585 | 576 | 576 | 4,100 |
2006/07/14 | 574 | 589 | 574 | 588 | 5,500 |
2006/07/13 | 605 | 607 | 603 | 604 | 6,700 |
2006/07/12 | 605 | 606 | 602 | 605 | 4,600 |
2006/07/11 | 598 | 602 | 598 | 602 | 6,200 |
2006/07/10 | 591 | 599 | 591 | 598 | 3,500 |
2006/07/07 | 600 | 600 | 590 | 591 | 7,100 |
2006/07/06 | 604 | 605 | 590 | 593 | 6,300 |
2006/07/05 | 600 | 603 | 598 | 603 | 3,900 |
2006/07/04 | 599 | 600 | 598 | 600 | 4,300 |
2006/07/03 | 594 | 598 | 592 | 598 | 2,000 |
2006/06/30 | 584 | 590 | 584 | 590 | 2,700 |
2006/06/29 | 585 | 593 | 580 | 589 | 5,600 |
2006/06/28 | 589 | 591 | 582 | 585 | 3,300 |
2006/06/27 | 592 | 592 | 584 | 585 | 5,700 |
2006/06/26 | 592 | 592 | 587 | 589 | 1,600 |
2006/06/23 | 589 | 590 | 588 | 590 | 1,300 |
2006/06/22 | 595 | 607 | 588 | 590 | 5,100 |
2006/06/21 | 609 | 609 | 589 | 590 | 5,300 |
2006/06/20 | 609 | 609 | 592 | 592 | 1,200 |
2006/06/19 | 595 | 609 | 595 | 599 | 3,100 |
2006/06/16 | 580 | 585 | 580 | 585 | 3,100 |
2006/06/15 | 570 | 580 | 560 | 570 | 3,200 |
2006/06/14 | 577 | 593 | 556 | 560 | 13,700 |
2006/06/13 | 570 | 590 | 560 | 560 | 4,200 |
2006/06/12 | 525 | 555 | 525 | 555 | 3,000 |
2006/06/09 | 520 | 532 | 516 | 525 | 1,700 |
2006/06/08 | 520 | 523 | 514 | 523 | 4,100 |
2006/06/07 | 550 | 560 | 550 | 560 | 2,800 |
2006/06/06 | 575 | 575 | 560 | 561 | 8,600 |
2006/06/05 | 575 | 580 | 575 | 577 | 900 |
2006/06/02 | 586 | 586 | 575 | 575 | 4,100 |
2006/06/01 | 590 | 591 | 587 | 588 | 1,400 |
2006/05/31 | 585 | 588 | 582 | 583 | 1,700 |
2006/05/30 | 590 | 592 | 589 | 589 | 900 |
2006/05/29 | 589 | 594 | 589 | 590 | 600 |
2006/05/26 | 600 | 600 | 580 | 589 | 5,600 |
2006/05/25 | 599 | 599 | 596 | 597 | 500 |
2006/05/24 | 591 | 600 | 591 | 599 | 1,800 |
2006/05/23 | 601 | 601 | 593 | 599 | 3,000 |
2006/05/22 | 594 | 606 | 594 | 600 | 1,800 |
2006/05/19 | 590 | 593 | 585 | 589 | 4,300 |
2006/05/18 | 614 | 614 | 585 | 590 | 10,300 |
2006/05/17 | 622 | 623 | 619 | 620 | 2,800 |
2006/05/16 | 632 | 633 | 625 | 626 | 2,300 |
2006/05/15 | 630 | 630 | 626 | 630 | 1,400 |
2006/05/12 | 632 | 632 | 625 | 628 | 3,200 |
2006/05/11 | 630 | 634 | 630 | 632 | 2,400 |
2006/05/10 | 635 | 635 | 632 | 632 | 1,300 |
2006/05/09 | 635 | 636 | 635 | 635 | 1,200 |
2006/05/08 | 644 | 648 | 632 | 634 | 4,200 |
2006/05/02 | 628 | 639 | 628 | 632 | 4,600 |
2006/05/01 | 626 | 628 | 625 | 628 | 3,000 |
2006/04/28 | 627 | 629 | 625 | 625 | 1,400 |
2006/04/27 | 626 | 628 | 626 | 626 | 1,100 |
2006/04/26 | 609 | 615 | 609 | 615 | 2,100 |
2006/04/25 | 612 | 612 | 606 | 608 | 1,700 |
2006/04/24 | 625 | 625 | 605 | 606 | 4,000 |
2006/04/21 | 631 | 631 | 621 | 622 | 5,300 |
2006/04/20 | 636 | 636 | 630 | 630 | 3,000 |
2006/04/19 | 636 | 641 | 634 | 634 | 14,100 |
2006/04/18 | 620 | 635 | 620 | 635 | 2,600 |
2006/04/17 | 630 | 630 | 620 | 630 | 3,000 |
2006/04/14 | 635 | 635 | 630 | 630 | 2,800 |
2006/04/13 | 631 | 632 | 631 | 632 | 2,700 |
2006/04/12 | 630 | 632 | 630 | 631 | 1,000 |
2006/04/11 | 633 | 633 | 630 | 631 | 2,100 |
2006/04/10 | 639 | 639 | 630 | 633 | 5,600 |
2006/04/07 | 640 | 640 | 635 | 639 | 2,800 |
2006/04/06 | 644 | 644 | 640 | 640 | 4,900 |
2006/04/05 | 645 | 647 | 637 | 640 | 3,600 |
2006/04/04 | 630 | 640 | 620 | 635 | 20,300 |
2006/04/03 | 616 | 620 | 614 | 618 | 7,400 |
2006/03/31 | 615 | 616 | 614 | 614 | 2,600 |
2006/03/30 | 614 | 615 | 609 | 612 | 3,000 |
2006/03/29 | 605 | 614 | 605 | 610 | 2,500 |
2006/03/28 | 620 | 620 | 595 | 605 | 2,400 |
2006/03/27 | 595 | 625 | 595 | 625 | 4,400 |
2006/03/24 | 590 | 596 | 590 | 595 | 2,000 |
2006/03/23 | 596 | 598 | 590 | 598 | 7,700 |
2006/03/22 | 602 | 602 | 595 | 598 | 3,100 |
2006/03/20 | 603 | 604 | 601 | 604 | 2,100 |
2006/03/17 | 604 | 604 | 594 | 603 | 1,800 |
2006/03/16 | 600 | 605 | 600 | 602 | 3,200 |
2006/03/15 | 604 | 605 | 601 | 604 | 2,200 |
2006/03/14 | 602 | 605 | 600 | 600 | 10,300 |
2006/03/13 | 604 | 610 | 602 | 602 | 1,800 |
2006/03/10 | 600 | 610 | 600 | 602 | 2,700 |
2006/03/09 | 600 | 608 | 600 | 607 | 3,300 |
2006/03/08 | 614 | 614 | 610 | 610 | 800 |
2006/03/07 | 614 | 614 | 600 | 600 | 3,300 |
2006/03/06 | 614 | 614 | 605 | 610 | 1,300 |
2006/03/03 | 625 | 625 | 615 | 615 | 1,800 |
2006/03/02 | 625 | 626 | 620 | 625 | 2,800 |
2006/03/01 | 626 | 635 | 610 | 611 | 5,500 |
2006/02/28 | 649 | 649 | 625 | 625 | 4,600 |
2006/02/27 | 630 | 635 | 625 | 633 | 3,400 |
2006/02/24 | 594 | 610 | 594 | 605 | 4,600 |
2006/02/23 | 551 | 590 | 551 | 580 | 1,600 |
2006/02/22 | 518 | 550 | 518 | 550 | 3,600 |
2006/02/21 | 502 | 524 | 501 | 515 | 5,100 |
2006/02/20 | 495 | 524 | 490 | 524 | 9,900 |
2006/02/17 | 590 | 591 | 560 | 570 | 5,300 |
2006/02/16 | 591 | 600 | 591 | 600 | 46,700 |
2006/02/15 | 601 | 615 | 600 | 600 | 1,700 |
2006/02/14 | 610 | 640 | 580 | 600 | 6,600 |
2006/02/13 | 638 | 638 | 590 | 590 | 9,000 |
2006/02/10 | 644 | 644 | 635 | 637 | 4,800 |
2006/02/09 | 643 | 645 | 640 | 644 | 1,400 |
2006/02/08 | 641 | 649 | 640 | 643 | 8,100 |
2006/02/07 | 661 | 665 | 650 | 658 | 4,100 |
2006/02/06 | 665 | 666 | 660 | 661 | 4,300 |
2006/02/03 | 667 | 667 | 660 | 662 | 4,200 |
2006/02/02 | 675 | 675 | 666 | 667 | 5,500 |
2006/02/01 | 670 | 675 | 668 | 675 | 8,200 |
2006/01/31 | 675 | 675 | 667 | 668 | 4,300 |
2006/01/30 | 661 | 668 | 661 | 666 | 8,700 |
2006/01/27 | 660 | 660 | 645 | 653 | 10,400 |
2006/01/26 | 655 | 657 | 651 | 651 | 12,000 |
2006/01/25 | 631 | 654 | 631 | 654 | 7,300 |
2006/01/24 | 640 | 649 | 626 | 631 | 13,800 |
2006/01/23 | 677 | 677 | 650 | 650 | 8,400 |
2006/01/20 | 695 | 695 | 680 | 685 | 12,200 |
2006/01/19 | 672 | 680 | 649 | 650 | 26,000 |
2006/01/18 | 685 | 690 | 671 | 672 | 30,700 |
2006/01/17 | 693 | 705 | 690 | 695 | 34,200 |
2006/01/16 | 729 | 730 | 720 | 730 | 52,000 |
2006/01/13 | 730 | 732 | 724 | 730 | 21,700 |
2006/01/12 | 708 | 740 | 708 | 736 | 64,400 |
2006/01/11 | 702 | 706 | 701 | 704 | 24,500 |
2006/01/10 | 699 | 703 | 699 | 702 | 28,300 |
2006/01/06 | 695 | 697 | 693 | 695 | 23,200 |
2006/01/05 | 695 | 695 | 693 | 695 | 26,300 |
2006/01/04 | 695 | 698 | 691 | 692 | 19,200 |