日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

タカノ(7885)の株価時系列情報

タカノ(7885)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
1997/12/30 900 900 900 900 1,500
1997/12/29 900 900 900 900 1,400
1997/12/26 900 900 900 900 1,100
1997/12/25 930 930 930 930 1,400
1997/12/24 940 940 930 930 9,800
1997/12/22 900 900 900 900 300
1997/12/19 900 910 900 910 1,700
1997/12/18 910 910 910 910 2,700
1997/12/17 950 951 900 900 5,400
1997/12/16 950 950 950 950 18,300
1997/12/15 970 980 950 950 5,600
1997/12/12 970 970 970 970 400
1997/12/11 980 980 970 970 1,300
1997/12/10 980 980 980 980 100
1997/12/09 990 990 990 990 2,000
1997/12/08 990 990 980 990 4,000
1997/12/05 990 990 990 990 1,000
1997/12/04 1,000 1,000 990 990 14,300
1997/12/03 1,000 1,000 990 1,000 5,200
1997/12/02 999 1,000 990 1,000 14,000
1997/12/01 1,000 1,000 1,000 1,000 3,100
1997/11/28 1,050 1,060 1,000 1,000 9,900
1997/11/27 1,050 1,050 1,050 1,050 10,200
1997/11/26 1,080 1,080 1,050 1,080 600
1997/11/25 1,280 1,280 1,080 1,080 6,300
1997/11/21 1,340 1,340 1,280 1,280 1,800
1997/11/20 1,400 1,400 1,340 1,340 2,500
1997/11/19 1,420 1,420 1,400 1,400 1,300
1997/11/18 1,500 1,500 1,420 1,420 2,900
1997/11/17 1,550 1,550 1,540 1,540 1,000
1997/11/14 1,550 1,550 1,550 1,550 1,900
1997/11/12 1,600 1,600 1,550 1,550 500
1997/11/11 1,600 1,600 1,600 1,600 100
1997/11/10 1,600 1,600 1,600 1,600 500
1997/11/07 1,600 1,600 1,600 1,600 100
1997/11/05 1,630 1,630 1,630 1,630 100
1997/10/30 1,640 1,640 1,640 1,640 400
1997/10/28 1,550 1,550 1,550 1,550 1,100
1997/10/24 1,550 1,550 1,540 1,540 10,800
1997/10/23 1,550 1,550 1,550 1,550 500
1997/10/21 1,630 1,630 1,630 1,630 200
1997/10/20 1,630 1,630 1,630 1,630 100
1997/10/15 1,620 1,620 1,550 1,550 1,000
1997/10/14 1,500 1,500 1,500 1,500 6,100
1997/10/09 1,670 1,670 1,670 1,670 5,000
1997/10/08 1,650 1,650 1,650 1,650 2,100
1997/10/07 1,610 1,610 1,610 1,610 800
1997/10/03 1,850 1,850 1,850 1,850 1,000
1997/10/02 1,900 1,900 1,900 1,900 200
1997/09/25 2,000 2,000 1,950 1,950 2,300
1997/09/24 2,000 2,000 2,000 2,000 2,200
1997/09/22 2,030 2,030 2,000 2,000 600
1997/09/19 2,110 2,110 2,050 2,050 1,000
1997/09/18 2,130 2,130 2,130 2,130 100
1997/09/17 2,150 2,150 2,150 2,150 1,700
1997/09/16 2,150 2,170 2,150 2,150 4,400
1997/09/11 2,160 2,160 2,150 2,150 9,800
1997/09/10 2,240 2,250 2,200 2,250 9,500
1997/09/09 2,180 2,200 2,180 2,180 2,100
1997/09/08 2,170 2,170 2,170 2,170 1,000
1997/09/04 2,160 2,160 2,160 2,160 1,000
1997/09/03 2,160 2,160 2,160 2,160 100
1997/09/02 2,190 2,190 2,160 2,160 3,000
1997/08/29 2,150 2,150 2,150 2,150 1,000
1997/08/28 2,150 2,240 2,150 2,240 2,000
1997/08/27 2,150 2,150 2,150 2,150 2,000
1997/08/25 2,250 2,250 2,250 2,250 800
1997/08/22 2,150 2,150 2,150 2,150 500
1997/08/21 2,150 2,150 2,150 2,150 1,400
1997/08/20 2,150 2,150 2,150 2,150 200
1997/08/19 2,150 2,150 2,150 2,150 400
1997/08/15 2,290 2,290 2,290 2,290 1,200
1997/08/14 2,010 2,010 2,010 2,010 4,500
1997/08/07 2,010 2,010 2,010 2,010 500
1997/08/04 2,000 2,000 2,000 2,000 1,600
1997/07/28 2,200 2,280 2,200 2,280 11,000
1997/07/25 2,100 2,100 2,100 2,100 4,000
1997/07/24 2,110 2,110 2,110 2,110 1,000
1997/07/23 2,160 2,160 2,160 2,160 1,000
1997/07/18 2,280 2,280 2,280 2,280 1,000
1997/07/15 2,250 2,280 2,250 2,270 9,000
1997/07/14 2,290 2,290 2,290 2,290 5,000
1997/07/11 2,170 2,170 2,170 2,170 1,000
1997/07/10 2,190 2,190 2,150 2,170 7,000
1997/07/09 2,150 2,150 2,150 2,150 1,000
1997/07/07 2,150 2,150 2,150 2,150 1,000
1997/07/04 2,250 2,250 2,250 2,250 1,000
1997/07/03 2,250 2,250 2,250 2,250 1,000
1997/07/02 2,270 2,270 2,270 2,270 1,000
1997/06/27 2,260 2,260 2,260 2,260 3,000
1997/06/26 2,260 2,300 2,260 2,260 13,000
1997/06/25 2,250 2,250 2,250 2,250 1,000
1997/06/24 2,250 2,250 2,250 2,250 20,000
1997/06/23 2,240 2,240 2,240 2,240 1,000
1997/06/20 2,190 2,200 2,190 2,200 3,000
1997/06/18 2,300 2,300 2,300 2,300 1,000
1997/06/17 2,250 2,250 2,250 2,250 2,000
1997/06/16 2,360 2,360 2,360 2,360 2,000
1997/06/13 2,200 2,250 2,200 2,250 2,000
1997/06/12 2,100 2,100 2,100 2,100 1,000
1997/06/10 2,120 2,120 2,120 2,120 1,000
1997/06/06 2,100 2,100 2,100 2,100 18,000
1997/06/05 2,050 2,050 2,050 2,050 1,000
1997/06/03 2,120 2,120 2,120 2,120 4,000
1997/05/30 2,120 2,120 2,120 2,120 7,000
1997/05/29 2,120 2,120 2,120 2,120 2,000
1997/05/27 2,120 2,120 2,120 2,120 1,000
1997/05/26 2,120 2,120 2,120 2,120 1,000
1997/05/23 2,080 2,080 2,080 2,080 1,000
1997/05/22 2,080 2,080 2,080 2,080 1,000
1997/05/21 2,070 2,070 2,070 2,070 32,000
1997/05/20 2,200 2,210 2,150 2,150 13,000
1997/05/16 2,170 2,220 2,170 2,180 13,000
1997/05/14 2,150 2,190 2,150 2,170 6,000
1997/05/07 2,150 2,150 2,150 2,150 1,000
1997/05/06 2,220 2,220 2,220 2,220 2,000
1997/05/02 2,220 2,220 2,220 2,220 1,000
1997/05/01 2,210 2,210 2,210 2,210 1,000
1997/04/30 2,210 2,210 2,210 2,210 6,000
1997/04/25 2,210 2,210 2,210 2,210 3,000
1997/04/23 2,210 2,210 2,210 2,210 5,000
1997/04/22 2,120 2,200 2,120 2,200 9,000
1997/04/21 2,120 2,120 2,120 2,120 1,000
1997/04/18 2,110 2,110 2,100 2,100 2,000
1997/04/17 2,100 2,100 2,100 2,100 2,000
1997/04/14 2,170 2,170 2,170 2,170 1,000
1997/04/10 2,200 2,200 2,200 2,200 1,000
1997/04/09 2,080 2,080 2,080 2,080 1,000
1997/04/04 2,000 2,000 2,000 2,000 1,000
1997/04/03 1,990 2,000 1,990 2,000 2,000
1997/04/02 1,990 1,990 1,990 1,990 1,000
1997/03/27 1,990 1,990 1,990 1,990 1,000
1997/03/24 2,000 2,000 2,000 2,000 1,000
1997/03/21 2,000 2,000 2,000 2,000 2,000
1997/03/19 2,000 2,000 2,000 2,000 2,000
1997/03/18 2,150 2,150 2,100 2,130 37,000
1997/03/17 2,130 2,150 2,110 2,150 3,000
1997/03/14 2,120 2,120 2,110 2,110 7,000
1997/03/13 2,120 2,120 2,110 2,110 2,000
1997/03/11 2,120 2,120 2,120 2,120 2,000
1997/03/10 2,160 2,160 2,110 2,110 3,000
1997/03/07 2,190 2,190 2,190 2,190 1,000
1997/03/06 2,120 2,200 2,120 2,200 2,000
1997/03/05 2,170 2,230 2,150 2,230 7,000
1997/03/04 2,220 2,220 2,220 2,220 1,000
1997/03/03 2,170 2,180 2,170 2,180 36,000
1997/02/28 2,160 2,170 2,160 2,170 30,000
1997/02/27 2,160 2,160 2,160 2,160 1,000
1997/02/26 2,160 2,160 2,160 2,160 3,000
1997/02/25 2,180 2,200 2,180 2,200 2,000
1997/02/24 2,110 2,150 2,110 2,110 3,000
1997/02/21 2,230 2,230 2,230 2,230 1,000
1997/02/20 2,200 2,230 2,200 2,230 3,000
1997/02/19 2,270 2,270 2,250 2,250 2,000
1997/02/18 2,280 2,290 2,260 2,290 34,000
1997/02/17 2,280 2,300 2,250 2,290 29,000

このページの先頭へ