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
1999/12/30 1,199 1,200 1,199 1,200 1,200
1999/12/29 1,200 1,200 1,150 1,150 1,100
1999/12/28 1,200 1,200 1,190 1,200 4,400
1999/12/27 1,210 1,210 1,180 1,200 3,800
1999/12/24 1,196 1,200 1,150 1,150 4,400
1999/12/22 1,200 1,210 1,190 1,195 11,800
1999/12/21 1,120 1,120 1,100 1,100 2,800
1999/12/20 1,180 1,180 1,020 1,020 3,800
1999/12/17 1,200 1,200 1,120 1,140 10,400
1999/12/16 1,100 1,200 1,100 1,200 12,100
1999/12/15 1,100 1,150 1,070 1,080 19,900
1999/12/14 1,085 1,085 1,005 1,050 36,200
1999/12/13 950 985 950 985 40,200
1999/12/10 913 914 885 885 7,800
1999/12/09 921 922 911 911 23,500
1999/12/08 930 930 929 930 1,300
1999/12/07 970 970 950 950 700
1999/12/06 999 999 979 979 300
1999/12/03 921 992 920 972 4,200
1999/12/02 920 921 920 921 10,700
1999/12/01 921 921 920 920 3,100
1999/11/30 950 950 948 948 3,700
1999/11/29 950 970 950 960 1,900
1999/11/26 951 960 950 950 4,300
1999/11/25 1,050 1,050 1,038 1,038 1,500
1999/11/24 999 999 969 969 1,400
1999/11/22 999 999 999 999 200
1999/11/19 990 990 970 980 4,500
1999/11/18 990 990 990 990 1,100
1999/11/17 945 945 901 910 3,600
1999/11/16 950 950 935 935 3,200
1999/11/15 1,050 1,050 950 950 5,300
1999/11/12 960 960 950 950 1,200
1999/11/11 1,000 1,000 989 989 300
1999/11/10 1,050 1,050 960 1,040 3,300
1999/11/09 1,040 1,040 1,000 1,000 500
1999/11/08 1,050 1,050 950 950 1,200
1999/11/05 1,000 1,000 901 901 5,600
1999/11/04 1,021 1,022 1,000 1,000 2,500
1999/11/02 1,050 1,050 1,020 1,020 1,400
1999/11/01 1,020 1,050 1,020 1,050 1,800
1999/10/29 1,070 1,070 1,070 1,070 1,800
1999/10/28 1,100 1,100 1,010 1,090 1,500
1999/10/27 1,100 1,100 1,010 1,010 1,600
1999/10/26 1,100 1,100 1,050 1,050 1,700
1999/10/25 1,100 1,100 1,070 1,100 3,400
1999/10/22 1,070 1,100 1,070 1,070 3,200
1999/10/21 1,179 1,179 1,150 1,150 1,100
1999/10/20 1,250 1,250 1,200 1,200 800
1999/10/19 1,250 1,250 1,250 1,250 200
1999/10/18 1,170 1,190 1,170 1,190 400
1999/10/15 1,300 1,300 1,260 1,260 2,300
1999/10/14 1,280 1,350 1,280 1,350 2,100
1999/10/13 1,280 1,280 1,280 1,280 200
1999/10/12 1,350 1,350 1,280 1,280 2,600
1999/10/08 1,330 1,350 1,280 1,280 2,000
1999/10/07 1,280 1,280 1,280 1,280 2,400
1999/10/06 1,281 1,310 1,280 1,280 2,000
1999/10/05 1,280 1,280 1,280 1,280 1,100
1999/10/04 1,300 1,300 1,210 1,280 2,400
1999/10/01 1,300 1,300 1,300 1,300 100
1999/09/30 1,301 1,301 1,300 1,300 200
1999/09/29 1,301 1,301 1,301 1,301 200
1999/09/28 1,310 1,310 1,300 1,300 800
1999/09/27 1,320 1,320 1,310 1,310 1,400
1999/09/24 1,270 1,270 1,200 1,200 900
1999/09/22 1,300 1,300 1,300 1,300 1,400
1999/09/21 1,350 1,350 1,305 1,305 900
1999/09/20 1,350 1,350 1,345 1,345 1,500
1999/09/17 1,345 1,345 1,340 1,340 1,500
1999/09/16 1,339 1,350 1,330 1,350 10,400
1999/09/14 1,340 1,340 1,150 1,310 9,600
1999/09/13 1,300 1,350 1,300 1,350 800
1999/09/10 1,349 1,349 1,241 1,241 1,200
1999/09/08 1,390 1,390 1,350 1,360 4,300
1999/09/07 1,340 1,391 1,320 1,391 7,300
1999/09/06 1,350 1,350 1,350 1,350 800
1999/09/03 1,339 1,350 1,330 1,330 6,400
1999/09/02 1,260 1,320 1,250 1,300 3,900
1999/09/01 1,198 1,250 1,198 1,250 3,000
1999/08/31 1,189 1,189 1,180 1,180 1,200
1999/08/30 1,169 1,169 1,169 1,169 900
1999/08/27 1,169 1,169 1,169 1,169 100
1999/08/25 1,250 1,250 1,249 1,249 1,100
1999/08/24 1,200 1,200 1,180 1,180 2,100
1999/08/23 1,200 1,200 1,180 1,180 300
1999/08/20 1,250 1,250 1,250 1,250 100
1999/08/18 1,250 1,250 1,250 1,250 100
1999/08/16 1,080 1,220 1,080 1,220 6,500
1999/08/13 1,280 1,280 1,280 1,280 100
1999/08/11 1,280 1,280 1,200 1,200 800
1999/08/09 1,280 1,280 1,280 1,280 1,000
1999/08/06 1,100 1,110 1,100 1,110 400
1999/08/05 1,070 1,070 1,070 1,070 200
1999/08/04 1,250 1,250 1,250 1,250 1,100
1999/08/03 1,300 1,300 1,300 1,300 200
1999/08/02 1,300 1,300 1,300 1,300 2,800
1999/07/30 1,300 1,300 1,300 1,300 1,200
1999/07/29 1,300 1,300 1,300 1,300 2,600
1999/07/28 1,300 1,300 1,300 1,300 1,400
1999/07/27 1,311 1,311 1,300 1,300 3,600
1999/07/26 1,370 1,370 1,311 1,311 1,600
1999/07/23 1,300 1,300 1,295 1,300 8,300
1999/07/22 1,311 1,311 1,300 1,300 6,600
1999/07/21 1,330 1,330 1,300 1,300 4,600
1999/07/19 1,321 1,321 1,320 1,320 2,600
1999/07/16 1,348 1,348 1,300 1,320 11,700
1999/07/15 1,270 1,350 1,270 1,300 16,200
1999/07/14 1,370 1,370 1,240 1,250 16,200
1999/07/13 1,230 1,230 1,225 1,230 3,600
1999/07/12 1,220 1,225 1,200 1,220 7,400
1999/07/09 1,200 1,210 1,200 1,210 8,600
1999/07/08 1,200 1,200 1,180 1,200 6,900
1999/07/07 1,200 1,200 1,160 1,200 3,500
1999/07/06 1,200 1,220 1,188 1,200 6,500
1999/07/05 1,240 1,240 1,200 1,230 13,400
1999/07/02 1,051 1,100 1,050 1,100 12,300
1999/07/01 1,000 1,050 1,000 1,030 16,200
1999/06/30 980 990 980 985 1,700
1999/06/29 1,010 1,010 1,000 1,000 7,100
1999/06/28 1,014 1,015 1,010 1,015 3,700
1999/06/25 1,030 1,030 1,010 1,030 3,400
1999/06/24 1,030 1,030 1,000 1,030 11,500
1999/06/23 1,000 1,050 999 1,030 9,900
1999/06/22 1,010 1,010 952 953 10,700
1999/06/21 920 930 910 930 6,300
1999/06/18 900 900 900 900 30,600
1999/06/17 900 900 900 900 1,900
1999/06/15 900 900 900 900 1,100
1999/06/14 900 900 900 900 4,900
1999/06/11 900 900 900 900 4,100
1999/06/10 900 900 890 900 2,300
1999/06/09 900 900 900 900 1,200
1999/06/08 900 900 900 900 1,900
1999/06/04 890 890 890 890 1,100
1999/06/03 910 910 910 910 100
1999/06/02 910 910 910 910 100
1999/06/01 920 920 900 900 1,200
1999/05/31 930 930 930 930 100
1999/05/28 890 890 890 890 300
1999/05/26 920 920 890 890 1,100
1999/05/25 920 920 895 895 2,500
1999/05/24 900 900 900 900 4,800
1999/05/20 910 910 900 910 500
1999/05/19 920 920 910 920 2,200
1999/05/18 920 920 910 910 4,000
1999/05/17 930 930 920 920 3,700
1999/05/14 920 925 920 925 2,800
1999/05/13 911 920 911 920 4,500
1999/05/12 920 929 920 929 600
1999/05/11 920 929 915 920 19,900
1999/05/10 925 930 925 930 17,000
1999/05/07 920 930 910 920 5,500
1999/05/06 940 940 940 940 300
1999/04/30 940 940 930 930 1,900
1999/04/28 940 940 939 939 1,600
1999/04/27 930 930 930 930 1,000
1999/04/26 950 950 930 930 1,700
1999/04/23 910 910 910 910 400
1999/04/22 910 910 910 910 100
1999/04/21 911 911 910 910 2,200
1999/04/20 900 910 900 910 3,000
1999/04/19 925 925 925 925 200
1999/04/16 930 930 925 925 6,600
1999/04/15 920 920 920 920 5,200
1999/04/14 860 930 860 900 11,400
1999/04/13 928 928 900 900 3,100
1999/04/12 939 939 920 930 500
1999/04/09 940 940 900 900 3,600
1999/04/08 875 920 875 920 1,500
1999/04/07 890 890 870 870 3,100
1999/04/06 890 892 890 890 1,300
1999/04/05 920 920 920 920 600
1999/04/02 935 935 930 930 1,200
1999/04/01 920 920 920 920 1,600
1999/03/31 900 920 900 920 2,200
1999/03/30 850 900 850 900 13,500
1999/03/29 900 900 900 900 100
1999/03/25 951 951 934 940 2,900
1999/03/24 870 885 870 871 2,000
1999/03/23 870 870 870 870 1,900
1999/03/19 885 885 870 870 1,900
1999/03/18 885 885 870 870 3,000
1999/03/17 860 870 860 870 3,500
1999/03/16 840 850 840 850 14,400
1999/03/15 840 840 840 840 7,500
1999/03/12 840 840 840 840 8,500
1999/03/11 827 840 827 840 2,000
1999/03/10 840 840 826 826 11,100
1999/03/09 845 845 840 840 3,300
1999/03/08 840 840 840 840 3,200
1999/03/05 840 840 823 840 4,500
1999/03/04 843 843 821 840 4,500
1999/03/03 840 843 840 843 2,500
1999/03/02 840 850 840 840 7,000
1999/03/01 830 840 830 840 3,500
1999/02/26 830 830 830 830 4,000
1999/02/25 840 840 830 830 1,900
1999/02/24 825 825 821 825 3,400
1999/02/23 830 830 830 830 600
1999/02/22 830 830 821 821 3,600
1999/02/19 821 830 821 830 2,000
1999/02/18 829 829 821 821 1,200
1999/02/17 825 830 821 830 700
1999/02/16 830 835 830 833 4,100
1999/02/15 829 829 829 829 4,100
1999/02/12 821 830 821 830 1,100
1999/02/09 820 830 820 820 500
1999/02/08 827 827 820 820 400
1999/02/04 820 828 820 828 300
1999/02/03 828 828 828 828 500
1999/02/02 828 828 828 828 100
1999/02/01 828 828 828 828 1,200
1999/01/28 828 828 828 828 200
1999/01/27 829 829 829 829 100
1999/01/25 829 829 829 829 1,700
1999/01/22 801 802 801 802 8,300
1999/01/20 800 800 800 800 2,500
1999/01/19 830 830 806 806 800
1999/01/18 830 840 830 830 1,300
1999/01/14 840 840 840 840 3,000
1999/01/12 807 807 806 807 1,100
1999/01/08 805 805 805 805 100
1999/01/07 806 810 806 810 1,800
1999/01/05 840 840 840 840 300
1999/01/04 840 840 801 801 10,200

このページの先頭へ