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 |
---|---|---|---|---|---|
2007/12/28 | 540 | 540 | 539 | 540 | 1,500 |
2007/12/27 | 540 | 540 | 539 | 540 | 5,700 |
2007/12/26 | 538 | 540 | 538 | 540 | 600 |
2007/12/25 | 537 | 539 | 530 | 538 | 5,100 |
2007/12/21 | 534 | 539 | 534 | 535 | 500 |
2007/12/20 | 536 | 539 | 533 | 539 | 1,500 |
2007/12/19 | 536 | 539 | 532 | 533 | 3,300 |
2007/12/18 | 538 | 539 | 536 | 536 | 1,900 |
2007/12/17 | 540 | 540 | 539 | 540 | 2,800 |
2007/12/14 | 540 | 540 | 540 | 540 | 1,400 |
2007/12/13 | 540 | 540 | 539 | 539 | 2,000 |
2007/12/12 | 540 | 551 | 540 | 550 | 5,000 |
2007/12/11 | 546 | 550 | 546 | 550 | 4,900 |
2007/12/10 | 541 | 550 | 541 | 546 | 6,700 |
2007/12/07 | 539 | 540 | 534 | 540 | 5,500 |
2007/12/06 | 539 | 539 | 531 | 539 | 2,100 |
2007/12/05 | 537 | 539 | 527 | 539 | 7,500 |
2007/12/04 | 533 | 540 | 533 | 539 | 1,000 |
2007/12/03 | 537 | 537 | 532 | 535 | 700 |
2007/11/30 | 518 | 537 | 518 | 530 | 7,600 |
2007/11/29 | 542 | 548 | 542 | 548 | 500 |
2007/11/28 | 545 | 551 | 543 | 551 | 300 |
2007/11/27 | 540 | 552 | 532 | 552 | 600 |
2007/11/26 | 528 | 559 | 528 | 540 | 2,500 |
2007/11/22 | 529 | 530 | 525 | 530 | 2,000 |
2007/11/21 | 546 | 546 | 530 | 530 | 1,200 |
2007/11/20 | 528 | 539 | 528 | 539 | 1,000 |
2007/11/19 | 521 | 549 | 521 | 549 | 3,100 |
2007/11/16 | 555 | 555 | 551 | 551 | 700 |
2007/11/15 | 559 | 559 | 559 | 559 | 100 |
2007/11/14 | 560 | 560 | 550 | 550 | 1,100 |
2007/11/13 | 551 | 551 | 541 | 550 | 900 |
2007/11/12 | 550 | 551 | 539 | 551 | 4,200 |
2007/11/09 | 541 | 550 | 541 | 550 | 900 |
2007/11/08 | 546 | 546 | 541 | 541 | 1,900 |
2007/11/07 | 550 | 555 | 550 | 550 | 2,000 |
2007/11/06 | 563 | 563 | 560 | 560 | 600 |
2007/11/05 | 547 | 560 | 547 | 560 | 1,800 |
2007/11/02 | 548 | 548 | 547 | 548 | 1,800 |
2007/11/01 | 552 | 555 | 549 | 552 | 1,700 |
2007/10/31 | 561 | 561 | 557 | 557 | 200 |
2007/10/30 | 565 | 565 | 550 | 560 | 3,400 |
2007/10/29 | 546 | 560 | 546 | 560 | 1,600 |
2007/10/26 | 554 | 554 | 544 | 544 | 600 |
2007/10/25 | 553 | 559 | 550 | 550 | 3,400 |
2007/10/24 | 557 | 560 | 557 | 557 | 1,900 |
2007/10/23 | 550 | 560 | 550 | 560 | 800 |
2007/10/22 | 542 | 543 | 542 | 543 | 1,000 |
2007/10/19 | 550 | 550 | 550 | 550 | 400 |
2007/10/18 | 563 | 563 | 550 | 550 | 3,300 |
2007/10/17 | 570 | 570 | 570 | 570 | 500 |
2007/10/16 | 578 | 578 | 551 | 570 | 2,700 |
2007/10/15 | 590 | 590 | 583 | 587 | 800 |
2007/10/12 | 589 | 594 | 589 | 590 | 7,200 |
2007/10/11 | 585 | 586 | 584 | 586 | 3,700 |
2007/10/10 | 586 | 590 | 575 | 575 | 4,700 |
2007/10/09 | 588 | 588 | 585 | 586 | 2,200 |
2007/10/05 | 588 | 588 | 580 | 588 | 2,100 |
2007/10/04 | 586 | 590 | 581 | 588 | 5,300 |
2007/10/03 | 595 | 595 | 587 | 590 | 11,500 |
2007/10/02 | 582 | 590 | 578 | 590 | 7,500 |
2007/10/01 | 590 | 590 | 575 | 578 | 1,700 |
2007/09/28 | 575 | 590 | 571 | 590 | 10,000 |
2007/09/27 | 575 | 590 | 571 | 572 | 12,700 |
2007/09/26 | 551 | 585 | 551 | 585 | 28,000 |
2007/09/25 | 540 | 553 | 540 | 551 | 12,200 |
2007/09/21 | 531 | 532 | 524 | 524 | 1,100 |
2007/09/20 | 540 | 540 | 540 | 540 | 1,300 |
2007/09/19 | 541 | 550 | 538 | 539 | 10,900 |
2007/09/18 | 522 | 530 | 520 | 530 | 3,600 |
2007/09/14 | 522 | 535 | 521 | 530 | 9,300 |
2007/09/13 | 515 | 529 | 515 | 529 | 6,500 |
2007/09/12 | 517 | 518 | 491 | 491 | 10,300 |
2007/09/11 | 521 | 522 | 518 | 518 | 4,500 |
2007/09/10 | 533 | 533 | 521 | 521 | 3,300 |
2007/09/07 | 544 | 547 | 533 | 533 | 3,000 |
2007/09/06 | 544 | 559 | 544 | 545 | 14,800 |
2007/09/05 | 601 | 601 | 553 | 564 | 44,500 |
2007/09/04 | 509 | 509 | 501 | 501 | 500 |
2007/09/03 | 500 | 504 | 500 | 504 | 1,200 |
2007/08/31 | 495 | 495 | 490 | 495 | 1,000 |
2007/08/30 | 500 | 500 | 500 | 500 | 1,100 |
2007/08/29 | 500 | 500 | 494 | 494 | 200 |
2007/08/28 | 493 | 500 | 493 | 500 | 600 |
2007/08/27 | 496 | 500 | 493 | 493 | 3,000 |
2007/08/24 | 498 | 498 | 493 | 493 | 300 |
2007/08/23 | 494 | 494 | 493 | 493 | 300 |
2007/08/22 | 495 | 495 | 492 | 492 | 1,400 |
2007/08/21 | 500 | 500 | 488 | 489 | 700 |
2007/08/20 | 480 | 485 | 480 | 485 | 800 |
2007/08/17 | 500 | 502 | 480 | 480 | 3,400 |
2007/08/16 | 505 | 505 | 500 | 501 | 2,600 |
2007/08/15 | 506 | 506 | 505 | 505 | 900 |
2007/08/14 | 508 | 509 | 507 | 507 | 1,400 |
2007/08/13 | 508 | 509 | 508 | 508 | 2,100 |
2007/08/10 | 508 | 510 | 508 | 508 | 5,200 |
2007/08/09 | 509 | 509 | 501 | 508 | 2,900 |
2007/08/08 | 511 | 511 | 508 | 508 | 600 |
2007/08/07 | 514 | 514 | 512 | 512 | 200 |
2007/08/06 | 512 | 514 | 510 | 510 | 2,200 |
2007/08/03 | 510 | 512 | 510 | 512 | 500 |
2007/08/02 | 511 | 511 | 510 | 510 | 400 |
2007/08/01 | 511 | 511 | 510 | 510 | 1,100 |
2007/07/31 | 512 | 512 | 510 | 510 | 300 |
2007/07/30 | 507 | 509 | 507 | 509 | 800 |
2007/07/27 | 508 | 509 | 506 | 506 | 1,700 |
2007/07/26 | 511 | 513 | 507 | 513 | 2,600 |
2007/07/25 | 519 | 520 | 515 | 520 | 1,900 |
2007/07/24 | 531 | 531 | 510 | 524 | 2,500 |
2007/07/23 | 530 | 532 | 530 | 530 | 2,600 |
2007/07/20 | 533 | 537 | 533 | 533 | 3,000 |
2007/07/19 | 530 | 539 | 530 | 533 | 3,300 |
2007/07/18 | 532 | 535 | 530 | 530 | 3,500 |
2007/07/17 | 539 | 539 | 530 | 535 | 7,700 |
2007/07/13 | 544 | 544 | 542 | 543 | 4,000 |
2007/07/12 | 543 | 545 | 542 | 544 | 4,600 |
2007/07/11 | 543 | 545 | 543 | 545 | 6,100 |
2007/07/10 | 542 | 544 | 542 | 543 | 3,200 |
2007/07/09 | 542 | 543 | 541 | 542 | 2,500 |
2007/07/06 | 536 | 540 | 535 | 540 | 3,000 |
2007/07/05 | 537 | 538 | 534 | 535 | 4,900 |
2007/07/04 | 541 | 542 | 537 | 537 | 9,100 |
2007/07/03 | 540 | 542 | 538 | 542 | 2,400 |
2007/07/02 | 541 | 541 | 538 | 540 | 7,600 |
2007/06/29 | 540 | 540 | 538 | 539 | 1,200 |
2007/06/28 | 540 | 540 | 539 | 539 | 2,400 |
2007/06/27 | 545 | 545 | 540 | 540 | 3,000 |
2007/06/26 | 544 | 544 | 537 | 538 | 4,600 |
2007/06/25 | 539 | 539 | 536 | 538 | 1,800 |
2007/06/22 | 536 | 540 | 536 | 540 | 800 |
2007/06/21 | 541 | 541 | 534 | 537 | 2,100 |
2007/06/20 | 540 | 540 | 537 | 539 | 1,700 |
2007/06/19 | 542 | 543 | 535 | 540 | 3,000 |
2007/06/18 | 530 | 540 | 530 | 539 | 5,900 |
2007/06/15 | 530 | 530 | 527 | 528 | 1,500 |
2007/06/14 | 525 | 530 | 521 | 530 | 1,400 |
2007/06/13 | 526 | 526 | 520 | 520 | 2,900 |
2007/06/12 | 529 | 529 | 520 | 525 | 1,900 |
2007/06/11 | 530 | 530 | 521 | 530 | 8,700 |
2007/06/08 | 530 | 530 | 522 | 526 | 2,400 |
2007/06/07 | 543 | 543 | 520 | 532 | 3,600 |
2007/06/06 | 526 | 547 | 526 | 543 | 13,300 |
2007/06/05 | 520 | 520 | 512 | 512 | 4,400 |
2007/06/04 | 524 | 525 | 522 | 522 | 2,500 |
2007/06/01 | 520 | 520 | 512 | 515 | 4,400 |
2007/05/31 | 520 | 520 | 514 | 515 | 3,100 |
2007/05/30 | 521 | 524 | 520 | 520 | 800 |
2007/05/29 | 525 | 525 | 524 | 525 | 1,700 |
2007/05/28 | 515 | 516 | 515 | 516 | 600 |
2007/05/25 | 512 | 515 | 512 | 515 | 400 |
2007/05/24 | 515 | 520 | 512 | 512 | 2,100 |
2007/05/23 | 512 | 516 | 512 | 515 | 500 |
2007/05/22 | 519 | 519 | 512 | 518 | 400 |
2007/05/21 | 511 | 525 | 511 | 515 | 2,900 |
2007/05/18 | 519 | 524 | 515 | 524 | 900 |
2007/05/17 | 523 | 523 | 518 | 518 | 1,900 |
2007/05/16 | 523 | 525 | 523 | 523 | 1,200 |
2007/05/15 | 523 | 524 | 523 | 523 | 1,900 |
2007/05/14 | 523 | 523 | 523 | 523 | 1,400 |
2007/05/11 | 520 | 523 | 520 | 523 | 3,300 |
2007/05/10 | 514 | 520 | 511 | 520 | 3,800 |
2007/05/09 | 511 | 515 | 511 | 511 | 1,300 |
2007/05/08 | 514 | 517 | 512 | 513 | 700 |
2007/05/07 | 515 | 520 | 512 | 513 | 2,200 |
2007/05/02 | 509 | 514 | 506 | 514 | 900 |
2007/05/01 | 502 | 507 | 502 | 505 | 3,200 |
2007/04/27 | 505 | 510 | 505 | 510 | 500 |
2007/04/26 | 510 | 510 | 503 | 505 | 1,600 |
2007/04/25 | 507 | 507 | 507 | 507 | 100 |
2007/04/24 | 508 | 515 | 506 | 506 | 1,900 |
2007/04/23 | 520 | 520 | 505 | 505 | 2,300 |
2007/04/20 | 520 | 520 | 510 | 518 | 3,700 |
2007/04/19 | 513 | 520 | 513 | 515 | 1,800 |
2007/04/18 | 513 | 513 | 512 | 512 | 1,400 |
2007/04/17 | 516 | 519 | 511 | 511 | 1,900 |
2007/04/16 | 515 | 518 | 515 | 516 | 1,600 |
2007/04/13 | 510 | 515 | 510 | 515 | 1,800 |
2007/04/12 | 508 | 510 | 508 | 510 | 2,700 |
2007/04/11 | 506 | 508 | 506 | 508 | 1,200 |
2007/04/10 | 504 | 506 | 504 | 506 | 1,700 |
2007/04/09 | 500 | 505 | 500 | 504 | 700 |
2007/04/06 | 501 | 502 | 500 | 500 | 1,800 |
2007/04/05 | 503 | 504 | 501 | 501 | 1,300 |
2007/04/04 | 503 | 504 | 502 | 504 | 800 |
2007/04/03 | 504 | 505 | 503 | 505 | 900 |
2007/04/02 | 508 | 515 | 502 | 513 | 1,600 |
2007/03/30 | 509 | 510 | 506 | 508 | 500 |
2007/03/29 | 503 | 508 | 501 | 506 | 1,400 |
2007/03/28 | 500 | 502 | 498 | 501 | 7,300 |
2007/03/27 | 506 | 506 | 504 | 505 | 1,200 |
2007/03/26 | 506 | 515 | 503 | 506 | 5,100 |
2007/03/23 | 516 | 519 | 516 | 519 | 2,100 |
2007/03/22 | 506 | 515 | 506 | 515 | 1,600 |
2007/03/20 | 510 | 510 | 500 | 505 | 4,500 |
2007/03/19 | 515 | 515 | 490 | 500 | 11,200 |
2007/03/16 | 525 | 526 | 516 | 516 | 2,100 |
2007/03/15 | 530 | 530 | 515 | 525 | 4,300 |
2007/03/14 | 548 | 548 | 530 | 537 | 5,500 |
2007/03/13 | 543 | 548 | 543 | 548 | 1,600 |
2007/03/12 | 533 | 543 | 533 | 543 | 1,400 |
2007/03/09 | 527 | 535 | 527 | 532 | 3,000 |
2007/03/08 | 521 | 525 | 516 | 525 | 1,600 |
2007/03/07 | 530 | 530 | 520 | 521 | 4,300 |
2007/03/06 | 525 | 525 | 515 | 524 | 6,200 |
2007/03/05 | 536 | 540 | 526 | 526 | 4,200 |
2007/03/02 | 536 | 536 | 532 | 532 | 1,000 |
2007/03/01 | 537 | 540 | 537 | 537 | 1,300 |
2007/02/28 | 540 | 545 | 532 | 545 | 5,300 |
2007/02/27 | 543 | 546 | 540 | 543 | 2,800 |
2007/02/26 | 540 | 542 | 538 | 540 | 2,200 |
2007/02/23 | 544 | 544 | 539 | 540 | 8,800 |
2007/02/22 | 545 | 545 | 544 | 544 | 4,700 |
2007/02/21 | 545 | 548 | 541 | 541 | 900 |
2007/02/20 | 548 | 548 | 541 | 545 | 2,500 |
2007/02/19 | 550 | 552 | 548 | 548 | 2,600 |
2007/02/16 | 550 | 552 | 548 | 552 | 2,400 |
2007/02/15 | 552 | 553 | 552 | 552 | 700 |
2007/02/14 | 553 | 554 | 552 | 552 | 3,200 |
2007/02/13 | 554 | 554 | 542 | 552 | 1,900 |
2007/02/09 | 536 | 540 | 536 | 540 | 1,900 |
2007/02/08 | 533 | 535 | 533 | 535 | 3,100 |
2007/02/07 | 537 | 537 | 533 | 534 | 2,100 |
2007/02/06 | 539 | 539 | 534 | 537 | 4,700 |
2007/02/05 | 541 | 544 | 539 | 539 | 6,500 |
2007/02/02 | 546 | 548 | 544 | 545 | 5,700 |
2007/02/01 | 550 | 550 | 548 | 549 | 1,800 |
2007/01/31 | 551 | 551 | 546 | 549 | 2,900 |
2007/01/30 | 553 | 556 | 550 | 551 | 6,500 |
2007/01/29 | 559 | 559 | 550 | 550 | 7,700 |
2007/01/26 | 566 | 575 | 564 | 566 | 6,800 |
2007/01/25 | 575 | 575 | 566 | 571 | 7,600 |
2007/01/24 | 570 | 572 | 570 | 570 | 4,600 |
2007/01/23 | 563 | 568 | 563 | 566 | 4,200 |
2007/01/22 | 564 | 568 | 561 | 564 | 9,200 |
2007/01/19 | 570 | 580 | 560 | 563 | 16,300 |
2007/01/18 | 567 | 570 | 563 | 569 | 8,700 |
2007/01/17 | 565 | 570 | 563 | 567 | 13,000 |
2007/01/16 | 572 | 582 | 541 | 575 | 11,800 |
2007/01/15 | 601 | 605 | 598 | 600 | 21,500 |
2007/01/12 | 601 | 601 | 598 | 601 | 7,400 |
2007/01/11 | 600 | 602 | 598 | 600 | 13,900 |
2007/01/10 | 599 | 600 | 596 | 600 | 14,400 |
2007/01/09 | 600 | 602 | 599 | 599 | 15,400 |
2007/01/05 | 592 | 598 | 592 | 597 | 9,200 |
2007/01/04 | 583 | 590 | 583 | 587 | 7,200 |