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
1998/12/30 840 840 840 840 1,300
1998/12/29 839 839 839 839 100
1998/12/28 840 840 840 840 4,200
1998/12/25 850 860 840 840 4,800
1998/12/24 846 846 840 840 1,600
1998/12/22 920 930 900 900 9,200
1998/12/21 910 910 880 880 9,800
1998/12/18 905 905 880 880 2,200
1998/12/17 845 845 845 845 3,200
1998/12/16 845 845 845 845 500
1998/12/15 850 875 840 840 4,100
1998/12/14 879 879 850 850 7,500
1998/12/10 880 880 875 875 200
1998/12/09 880 880 880 880 2,300
1998/12/08 890 890 880 880 700
1998/12/07 900 900 890 890 1,700
1998/12/04 900 901 900 901 1,800
1998/12/03 900 900 900 900 1,600
1998/12/02 900 900 900 900 700
1998/12/01 900 900 900 900 5,300
1998/11/30 900 901 900 900 7,200
1998/11/27 899 900 890 900 5,100
1998/11/26 909 909 899 899 2,600
1998/11/25 919 919 910 910 7,000
1998/11/24 920 920 910 911 2,100
1998/11/20 910 910 910 910 100
1998/11/19 970 970 960 960 2,000
1998/11/18 970 970 970 970 200
1998/11/16 969 970 965 965 4,600
1998/11/13 970 970 950 965 41,200
1998/11/11 970 970 970 970 2,000
1998/11/10 980 980 970 970 1,000
1998/11/09 990 990 970 970 2,900
1998/11/05 1,000 1,000 1,000 1,000 3,000
1998/11/04 1,030 1,030 1,030 1,030 100
1998/10/30 1,000 1,000 1,000 1,000 100
1998/10/29 980 1,000 980 1,000 300
1998/10/28 1,030 1,030 1,000 1,000 800
1998/10/27 1,020 1,030 1,020 1,030 200
1998/10/26 1,050 1,050 1,030 1,030 2,300
1998/10/23 1,040 1,040 1,040 1,040 300
1998/10/22 1,050 1,050 1,050 1,050 500
1998/10/21 1,050 1,050 1,050 1,050 1,100
1998/10/20 1,049 1,049 1,049 1,049 200
1998/10/16 1,080 1,080 1,050 1,050 500
1998/10/15 1,090 1,090 1,079 1,080 1,500
1998/10/14 1,080 1,100 1,080 1,100 3,200
1998/10/13 1,099 1,099 1,099 1,099 400
1998/10/09 1,100 1,100 1,100 1,100 500
1998/10/08 1,100 1,100 1,100 1,100 700
1998/10/07 1,110 1,130 1,110 1,130 400
1998/10/06 1,130 1,130 1,130 1,130 13,900
1998/10/02 1,269 1,269 1,269 1,269 200
1998/09/25 1,200 1,270 1,200 1,270 1,100
1998/09/24 1,130 1,140 1,130 1,140 10,000
1998/09/22 1,130 1,130 1,130 1,130 1,600
1998/09/18 1,270 1,270 1,270 1,270 100
1998/09/17 1,130 1,130 1,130 1,130 900
1998/09/16 1,300 1,300 1,131 1,131 1,000
1998/09/14 1,330 1,330 1,330 1,330 1,800
1998/09/11 1,130 1,130 1,130 1,130 4,300
1998/09/10 1,130 1,130 1,130 1,130 200
1998/09/09 1,130 1,130 1,130 1,130 700
1998/09/08 1,130 1,130 1,130 1,130 100
1998/09/07 1,130 1,130 1,130 1,130 100
1998/09/04 1,130 1,130 1,130 1,130 4,700
1998/09/03 1,200 1,200 1,200 1,200 100
1998/09/02 1,130 1,130 1,130 1,130 3,700
1998/09/01 1,210 1,210 1,130 1,130 300
1998/08/31 1,130 1,130 1,130 1,130 5,300
1998/08/28 1,130 1,130 1,090 1,130 5,600
1998/08/27 1,130 1,130 1,130 1,130 3,500
1998/08/26 1,140 1,140 1,130 1,130 6,000
1998/08/25 1,130 1,135 1,130 1,130 2,300
1998/08/24 1,130 1,130 1,130 1,130 2,200
1998/08/21 1,140 1,140 1,130 1,130 1,600
1998/08/20 1,130 1,140 1,130 1,140 2,100
1998/08/19 1,130 1,130 1,130 1,130 3,000
1998/08/18 1,120 1,120 1,120 1,120 100
1998/08/17 1,100 1,120 1,100 1,120 2,000
1998/08/14 1,000 1,100 1,000 1,100 8,000
1998/08/13 1,179 1,179 1,179 1,179 200
1998/08/12 1,180 1,180 1,179 1,179 1,000
1998/08/11 1,180 1,180 1,180 1,180 300
1998/08/10 1,200 1,200 1,200 1,200 5,000
1998/08/07 1,290 1,290 1,200 1,200 2,700
1998/08/06 1,300 1,300 1,300 1,300 100
1998/08/05 1,300 1,310 1,300 1,310 2,200
1998/08/04 1,300 1,300 1,300 1,300 1,500
1998/07/31 1,260 1,260 1,250 1,250 2,300
1998/07/30 1,250 1,250 1,250 1,250 200
1998/07/28 1,250 1,250 1,250 1,250 200
1998/07/27 1,270 1,270 1,270 1,270 1,100
1998/07/24 1,260 1,260 1,199 1,230 87,700
1998/07/23 1,260 1,260 1,260 1,260 1,000
1998/07/22 1,250 1,284 1,250 1,284 1,300
1998/07/21 1,280 1,284 1,270 1,284 3,900
1998/07/17 1,280 1,280 1,280 1,280 300
1998/07/16 1,380 1,380 1,380 1,380 2,500
1998/07/15 1,330 1,400 1,330 1,400 1,800
1998/07/14 1,430 1,430 1,430 1,430 7,200
1998/07/13 1,230 1,230 1,230 1,230 1,100
1998/07/10 1,200 1,250 1,200 1,250 1,000
1998/07/09 1,200 1,210 1,200 1,200 12,800
1998/07/08 1,171 1,175 1,171 1,175 300
1998/07/07 1,190 1,190 1,170 1,170 1,200
1998/07/06 1,150 1,150 1,150 1,150 800
1998/07/03 1,161 1,161 1,160 1,160 2,900
1998/07/02 1,150 1,160 1,150 1,160 5,300
1998/07/01 1,110 1,130 1,110 1,130 1,000
1998/06/30 1,100 1,100 1,100 1,100 15,100
1998/06/29 1,100 1,100 1,100 1,100 27,000
1998/06/26 1,100 1,100 1,100 1,100 14,200
1998/06/25 1,100 1,100 1,100 1,100 1,200
1998/06/22 1,150 1,150 1,150 1,150 7,600
1998/06/19 1,090 1,090 1,090 1,090 100
1998/06/18 1,100 1,100 1,100 1,100 300
1998/06/17 1,060 1,060 1,060 1,060 1,000
1998/06/15 1,130 1,130 1,130 1,130 3,500
1998/06/12 1,010 1,010 1,010 1,010 1,000
1998/06/11 1,010 1,050 1,010 1,050 1,200
1998/06/08 1,010 1,010 1,010 1,010 1,000
1998/06/05 1,020 1,020 1,000 1,000 1,000
1998/06/04 1,000 1,000 1,000 1,000 400
1998/06/03 1,100 1,120 1,100 1,120 9,100
1998/06/02 1,080 1,100 1,080 1,100 2,400
1998/06/01 1,070 1,070 1,060 1,060 400
1998/05/29 1,050 1,050 1,050 1,050 1,000
1998/05/28 1,030 1,030 1,030 1,030 200
1998/05/26 1,020 1,020 1,020 1,020 4,700
1998/05/25 1,030 1,030 1,020 1,020 1,500
1998/05/22 1,020 1,020 995 995 600
1998/05/20 1,020 1,020 990 990 4,800
1998/05/19 1,020 1,020 1,020 1,020 800
1998/05/18 1,020 1,040 1,020 1,020 2,600
1998/05/15 1,060 1,060 980 981 11,200
1998/05/14 1,010 1,040 1,000 1,000 8,200
1998/05/12 985 985 985 985 300
1998/05/07 1,048 1,048 1,048 1,048 800
1998/05/06 1,048 1,048 1,048 1,048 100
1998/04/28 980 980 980 980 100
1998/04/27 1,060 1,060 980 980 1,400
1998/04/24 1,001 1,002 1,000 1,000 2,200
1998/04/23 1,001 1,001 1,001 1,001 300
1998/04/22 1,060 1,060 1,010 1,050 3,900
1998/04/21 1,060 1,060 1,060 1,060 600
1998/04/20 1,100 1,100 1,100 1,100 100
1998/04/16 1,080 1,080 1,080 1,080 1,600
1998/04/15 1,120 1,120 1,080 1,080 1,200
1998/04/14 1,060 1,120 1,060 1,120 2,800
1998/04/07 1,040 1,040 1,040 1,040 100
1998/04/03 980 980 980 980 200
1998/04/02 1,050 1,050 1,020 1,020 400
1998/03/31 1,050 1,050 1,050 1,050 300
1998/03/27 1,050 1,060 1,050 1,050 2,300
1998/03/25 1,090 1,120 1,050 1,050 5,200
1998/03/24 1,050 1,080 1,050 1,050 900
1998/03/23 1,050 1,050 1,050 1,050 1,100
1998/03/20 1,020 1,020 1,000 1,000 3,400
1998/03/19 1,050 1,050 1,020 1,020 3,500
1998/03/18 1,070 1,070 1,050 1,050 5,800
1998/03/17 1,050 1,050 1,050 1,050 2,400
1998/03/16 1,050 1,050 1,050 1,050 5,300
1998/03/13 1,050 1,050 1,040 1,040 600
1998/03/12 1,050 1,050 1,050 1,050 2,100
1998/03/11 1,050 1,050 1,010 1,050 5,400
1998/03/10 1,050 1,050 1,040 1,050 15,100
1998/03/09 1,050 1,050 1,050 1,050 100
1998/03/06 1,070 1,100 1,050 1,050 36,800
1998/03/05 1,070 1,070 1,060 1,070 1,800
1998/03/04 1,090 1,090 1,060 1,060 8,000
1998/03/03 1,090 1,090 1,090 1,090 100
1998/03/02 1,090 1,100 1,090 1,100 5,400
1998/02/27 1,090 1,090 1,090 1,090 600
1998/02/26 1,050 1,090 1,050 1,090 3,300
1998/02/25 1,050 1,090 1,050 1,050 3,800
1998/02/20 1,050 1,050 1,050 1,050 500
1998/02/19 1,090 1,090 1,050 1,050 700
1998/02/17 1,100 1,100 1,100 1,100 500
1998/02/16 1,100 1,100 1,100 1,100 4,600
1998/02/13 1,100 1,100 1,030 1,030 1,400
1998/02/12 1,010 1,140 1,010 1,140 3,300
1998/02/10 1,010 1,010 1,000 1,010 400
1998/02/09 1,010 1,010 1,010 1,010 2,600
1998/02/06 1,020 1,020 1,010 1,010 1,600
1998/02/05 1,010 1,020 1,010 1,020 700
1998/02/04 1,040 1,040 1,020 1,020 500
1998/02/03 1,040 1,040 1,040 1,040 2,400
1998/02/02 1,040 1,040 1,040 1,040 1,000
1998/01/30 1,040 1,040 1,040 1,040 3,900
1998/01/29 1,040 1,050 1,030 1,040 10,800
1998/01/28 985 1,050 985 1,040 5,000
1998/01/27 971 975 971 975 3,700
1998/01/26 954 970 950 970 5,000
1998/01/23 895 925 895 925 3,400
1998/01/22 890 895 890 895 6,000
1998/01/21 890 890 890 890 4,000
1998/01/20 890 890 890 890 1,400
1998/01/19 890 890 890 890 1,000
1998/01/16 890 890 890 890 2,700
1998/01/14 860 890 860 890 4,200
1998/01/13 856 860 856 860 3,100
1998/01/12 856 860 856 856 8,900
1998/01/09 855 855 855 855 3,000
1998/01/08 850 855 850 855 3,200
1998/01/07 870 870 850 850 800
1998/01/06 900 900 870 870 10,900
1998/01/05 900 900 900 900 100

このページの先頭へ