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
2000/12/28 1,300 1,300 1,280 1,280 5,000
2000/12/27 1,320 1,320 1,300 1,300 700
2000/12/26 1,300 1,320 1,260 1,320 1,800
2000/12/25 1,320 1,320 1,300 1,300 1,800
2000/12/22 1,264 1,264 1,200 1,260 10,600
2000/12/21 1,270 1,270 1,240 1,240 2,900
2000/12/20 1,270 1,270 1,270 1,270 200
2000/12/19 1,250 1,250 1,230 1,250 1,400
2000/12/18 1,260 1,260 1,250 1,250 400
2000/12/15 1,300 1,300 1,250 1,250 800
2000/12/14 1,250 1,300 1,250 1,300 3,400
2000/12/13 1,301 1,301 1,250 1,250 7,300
2000/12/12 1,311 1,311 1,300 1,300 3,500
2000/12/11 1,301 1,311 1,300 1,311 600
2000/12/08 1,315 1,350 1,300 1,311 5,500
2000/12/07 1,300 1,305 1,300 1,305 2,200
2000/12/06 1,310 1,310 1,300 1,300 3,100
2000/12/05 1,300 1,301 1,300 1,301 1,600
2000/12/04 1,320 1,320 1,320 1,320 2,300
2000/12/01 1,340 1,340 1,300 1,320 1,900
2000/11/30 1,331 1,331 1,300 1,300 3,000
2000/11/29 1,351 1,351 1,320 1,320 9,600
2000/11/28 1,355 1,361 1,350 1,350 2,300
2000/11/27 1,370 1,370 1,350 1,350 2,500
2000/11/24 1,350 1,350 1,340 1,350 2,300
2000/11/22 1,350 1,350 1,340 1,350 2,900
2000/11/21 1,400 1,400 1,370 1,370 3,800
2000/11/20 1,430 1,430 1,400 1,400 1,700
2000/11/17 1,360 1,375 1,360 1,370 6,300
2000/11/16 1,370 1,370 1,359 1,360 3,500
2000/11/15 1,370 1,370 1,360 1,370 3,400
2000/11/14 1,320 1,400 1,320 1,370 2,200
2000/11/13 1,302 1,320 1,302 1,320 600
2000/11/10 1,320 1,320 1,300 1,302 2,300
2000/11/09 1,330 1,330 1,320 1,320 3,500
2000/11/08 1,330 1,331 1,320 1,330 3,600
2000/11/07 1,330 1,330 1,330 1,330 100
2000/11/06 1,320 1,321 1,320 1,321 300
2000/11/02 1,321 1,331 1,321 1,331 600
2000/11/01 1,390 1,390 1,350 1,360 1,100
2000/10/31 1,410 1,410 1,330 1,330 15,000
2000/10/30 1,360 1,400 1,360 1,400 700
2000/10/27 1,400 1,400 1,350 1,360 2,700
2000/10/26 1,400 1,400 1,400 1,400 2,600
2000/10/25 1,430 1,440 1,400 1,400 3,000
2000/10/24 1,350 1,350 1,350 1,350 2,200
2000/10/23 1,350 1,350 1,340 1,340 4,800
2000/10/20 1,350 1,360 1,350 1,350 4,600
2000/10/19 1,350 1,351 1,330 1,335 18,500
2000/10/18 1,400 1,400 1,350 1,350 7,000
2000/10/17 1,450 1,450 1,400 1,400 4,700
2000/10/16 1,360 1,480 1,360 1,450 6,000
2000/10/13 1,440 1,440 1,401 1,420 2,500
2000/10/12 1,380 1,440 1,380 1,440 3,800
2000/10/11 1,390 1,400 1,380 1,380 2,700
2000/10/10 1,380 1,401 1,380 1,400 6,800
2000/10/06 1,342 1,400 1,342 1,381 7,200
2000/10/05 1,332 1,341 1,332 1,341 1,100
2000/10/04 1,361 1,361 1,322 1,322 4,000
2000/10/03 1,370 1,370 1,353 1,354 2,800
2000/10/02 1,371 1,371 1,370 1,370 1,100
2000/09/29 1,400 1,400 1,370 1,370 1,500
2000/09/28 1,320 1,321 1,320 1,321 3,100
2000/09/27 1,350 1,350 1,320 1,320 1,800
2000/09/26 1,350 1,380 1,350 1,350 1,100
2000/09/25 1,500 1,500 1,399 1,399 2,700
2000/09/22 1,360 1,400 1,360 1,400 900
2000/09/21 1,400 1,420 1,400 1,400 2,200
2000/09/20 1,400 1,410 1,400 1,410 1,800
2000/09/19 1,399 1,400 1,370 1,400 5,300
2000/09/18 1,530 1,530 1,440 1,440 8,000
2000/09/14 1,350 1,550 1,350 1,550 93,800
2000/09/13 1,350 1,350 1,310 1,350 4,200
2000/09/12 1,350 1,350 1,350 1,350 1,000
2000/09/08 1,340 1,420 1,300 1,420 1,200
2000/09/07 1,340 1,340 1,340 1,340 100
2000/09/06 1,340 1,340 1,340 1,340 100
2000/09/05 1,320 1,320 1,320 1,320 1,000
2000/09/04 1,420 1,420 1,280 1,280 7,200
2000/09/01 1,390 1,390 1,330 1,330 7,000
2000/08/31 1,430 1,450 1,390 1,390 2,500
2000/08/30 1,400 1,430 1,400 1,430 2,500
2000/08/29 1,450 1,450 1,370 1,400 3,100
2000/08/28 1,401 1,401 1,370 1,370 1,500
2000/08/25 1,490 1,490 1,370 1,370 1,100
2000/08/24 1,350 1,350 1,330 1,340 2,300
2000/08/23 1,420 1,420 1,330 1,350 3,300
2000/08/22 1,450 1,450 1,420 1,420 1,900
2000/08/21 1,480 1,500 1,450 1,450 3,800
2000/08/18 1,490 1,500 1,430 1,480 3,900
2000/08/17 1,420 1,580 1,420 1,580 38,000
2000/08/16 1,321 1,380 1,321 1,380 2,700
2000/08/15 1,300 1,310 1,250 1,310 5,700
2000/08/14 1,200 1,295 1,200 1,290 6,600
2000/08/11 1,310 1,310 1,310 1,310 1,300
2000/08/10 1,300 1,390 1,300 1,300 700
2000/08/09 1,300 1,300 1,290 1,290 800
2000/08/08 1,300 1,300 1,300 1,300 500
2000/08/07 1,280 1,280 1,280 1,280 100
2000/08/04 1,300 1,300 1,300 1,300 2,600
2000/08/03 1,300 1,340 1,300 1,300 2,500
2000/08/02 1,320 1,320 1,300 1,300 800
2000/08/01 1,330 1,330 1,330 1,330 200
2000/07/31 1,300 1,300 1,250 1,250 3,500
2000/07/28 1,379 1,379 1,230 1,300 11,100
2000/07/27 1,380 1,380 1,350 1,379 3,600
2000/07/26 1,400 1,400 1,378 1,380 6,700
2000/07/25 1,410 1,450 1,410 1,440 1,300
2000/07/24 1,410 1,410 1,410 1,410 1,100
2000/07/21 1,464 1,470 1,464 1,470 3,500
2000/07/19 1,545 1,545 1,400 1,471 6,600
2000/07/18 1,569 1,569 1,495 1,495 10,900
2000/07/17 1,510 1,570 1,510 1,570 2,200
2000/07/14 1,630 1,640 1,500 1,510 16,400
2000/07/13 1,580 1,580 1,510 1,540 8,600
2000/07/12 1,600 1,650 1,510 1,579 18,300
2000/07/11 1,450 1,600 1,435 1,600 40,200
2000/07/10 1,490 1,490 1,430 1,450 26,900
2000/07/07 1,440 1,490 1,410 1,450 5,100
2000/07/06 1,490 1,490 1,400 1,400 7,100
2000/07/05 1,500 1,500 1,480 1,490 10,700
2000/07/04 1,530 1,540 1,430 1,499 19,000
2000/07/03 1,530 1,590 1,469 1,540 49,400
2000/06/30 1,331 1,530 1,331 1,530 42,600
2000/06/29 1,230 1,350 1,230 1,330 32,000
2000/06/28 1,230 1,232 1,200 1,232 15,400
2000/06/27 1,230 1,230 1,220 1,229 6,200
2000/06/26 1,260 1,260 1,230 1,230 4,300
2000/06/23 1,240 1,260 1,201 1,260 6,500
2000/06/22 1,280 1,280 1,240 1,240 8,700
2000/06/21 1,290 1,290 1,251 1,280 10,900
2000/06/20 1,290 1,300 1,280 1,290 31,800
2000/06/19 1,290 1,290 1,290 1,290 18,000
2000/06/16 1,320 1,320 1,300 1,300 4,000
2000/06/15 1,320 1,320 1,300 1,320 3,000
2000/06/14 1,300 1,320 1,300 1,300 5,600
2000/06/13 1,320 1,320 1,300 1,300 6,000
2000/06/12 1,297 1,320 1,297 1,320 8,500
2000/06/09 1,300 1,300 1,200 1,200 1,100
2000/06/08 1,240 1,240 1,240 1,240 100
2000/06/07 1,215 1,301 1,200 1,300 3,000
2000/06/06 1,300 1,300 1,215 1,215 3,500
2000/06/05 1,259 1,320 1,259 1,300 2,700
2000/06/02 1,320 1,320 1,300 1,319 1,500
2000/06/01 1,320 1,320 1,320 1,320 1,900
2000/05/31 1,320 1,340 1,320 1,320 800
2000/05/30 1,400 1,400 1,300 1,310 4,300
2000/05/29 1,410 1,420 1,400 1,400 7,100
2000/05/26 1,400 1,400 1,390 1,400 6,300
2000/05/25 1,400 1,430 1,400 1,400 7,800
2000/05/24 1,395 1,420 1,375 1,400 23,800
2000/05/23 1,390 1,400 1,341 1,400 16,000
2000/05/22 1,350 1,400 1,330 1,390 22,300
2000/05/19 1,273 1,273 1,130 1,220 10,700
2000/05/18 1,230 1,350 1,230 1,270 5,200
2000/05/17 1,390 1,390 1,320 1,330 7,900
2000/05/16 1,360 1,400 1,360 1,382 21,000
2000/05/15 1,500 1,500 1,360 1,380 34,300
2000/05/12 1,400 1,480 1,360 1,480 77,700
2000/05/11 1,280 1,280 1,280 1,280 13,700
2000/05/10 971 1,080 971 1,080 3,500
2000/05/09 1,000 1,000 980 980 3,800
2000/05/08 1,000 1,020 1,000 1,000 8,800
2000/05/02 1,015 1,015 1,000 1,000 1,500
2000/04/27 1,015 1,015 1,015 1,015 100
2000/04/26 1,100 1,100 1,010 1,010 1,200
2000/04/25 1,099 1,100 1,002 1,002 2,000
2000/04/24 1,000 1,001 1,000 1,000 1,100
2000/04/21 1,020 1,020 1,000 1,000 1,600
2000/04/20 1,020 1,020 1,020 1,020 500
2000/04/18 1,099 1,099 1,099 1,099 100
2000/04/17 1,000 1,089 1,000 1,000 10,000
2000/04/14 1,001 1,100 1,000 1,000 4,200
2000/04/13 1,100 1,100 1,099 1,100 3,800
2000/04/12 1,100 1,100 1,100 1,100 100
2000/04/11 1,101 1,101 1,100 1,100 1,400
2000/04/10 1,100 1,100 1,100 1,100 700
2000/04/07 1,100 1,100 1,100 1,100 1,900
2000/04/06 1,100 1,100 1,090 1,100 2,200
2000/04/05 1,099 1,099 1,099 1,099 200
2000/04/04 1,100 1,140 1,100 1,100 2,900
2000/03/31 1,145 1,145 1,100 1,100 1,700
2000/03/30 1,100 1,100 1,100 1,100 400
2000/03/29 1,100 1,100 1,100 1,100 1,200
2000/03/27 1,150 1,150 1,110 1,149 1,700
2000/03/24 1,150 1,150 1,100 1,100 300
2000/03/23 1,150 1,150 1,100 1,100 1,100
2000/03/22 1,100 1,100 1,100 1,100 3,100
2000/03/21 1,150 1,150 1,100 1,100 2,200
2000/03/17 1,160 1,160 1,100 1,100 6,600
2000/03/16 1,140 1,140 1,100 1,100 8,300
2000/03/15 1,100 1,190 1,090 1,100 9,200
2000/03/14 1,200 1,200 1,090 1,090 2,500
2000/03/13 1,190 1,190 1,080 1,080 3,500
2000/03/10 1,080 1,100 1,080 1,080 32,300
2000/03/09 1,081 1,100 1,080 1,080 5,400
2000/03/08 1,080 1,100 1,080 1,080 5,700
2000/03/07 1,190 1,190 1,110 1,110 500
2000/03/06 1,200 1,200 1,150 1,150 3,500
2000/03/03 1,250 1,250 1,170 1,220 12,700
2000/03/02 1,060 1,220 1,060 1,220 18,400
2000/03/01 1,070 1,080 1,020 1,020 8,000
2000/02/29 1,078 1,078 990 1,000 2,100
2000/02/28 1,078 1,078 1,078 1,078 700
2000/02/25 1,000 1,000 990 990 6,600
2000/02/24 1,000 1,000 990 1,000 2,700
2000/02/23 990 990 990 990 4,000
2000/02/22 991 991 990 990 2,100
2000/02/21 970 970 970 970 4,400
2000/02/18 1,000 1,000 1,000 1,000 1,300
2000/02/17 980 980 980 980 5,400
2000/02/16 990 990 980 980 18,200
2000/02/15 1,028 1,030 990 1,000 2,600
2000/02/14 956 1,048 956 1,048 4,400
2000/02/10 1,070 1,070 1,000 1,010 5,200
2000/02/09 1,100 1,100 1,050 1,070 3,600
2000/02/08 1,070 1,100 1,050 1,050 1,500
2000/02/07 1,100 1,100 1,100 1,100 300
2000/02/04 1,100 1,112 1,100 1,100 2,000
2000/02/02 1,160 1,160 1,052 1,052 900
2000/02/01 1,170 1,170 1,150 1,160 900
2000/01/31 1,150 1,150 1,130 1,150 3,100
2000/01/28 1,098 1,098 1,097 1,097 200
2000/01/27 1,100 1,100 1,050 1,050 2,700
2000/01/26 1,050 1,100 1,050 1,050 2,200
2000/01/25 1,136 1,136 1,035 1,050 4,900
2000/01/24 1,050 1,056 1,050 1,056 400
2000/01/21 1,050 1,070 1,050 1,050 900
2000/01/20 1,101 1,101 1,050 1,050 4,400
2000/01/19 1,078 1,078 1,060 1,077 2,600
2000/01/18 1,120 1,120 1,071 1,090 2,300
2000/01/17 1,190 1,190 1,080 1,100 2,400
2000/01/14 1,200 1,235 1,200 1,200 2,200
2000/01/13 1,050 1,100 1,050 1,050 1,600
2000/01/12 1,080 1,080 1,050 1,050 1,900
2000/01/11 1,100 1,100 1,100 1,100 1,300
2000/01/07 1,060 1,077 1,050 1,050 1,500
2000/01/06 1,190 1,190 1,051 1,110 3,400
2000/01/05 1,200 1,210 1,200 1,210 800
2000/01/04 1,200 1,200 1,150 1,150 1,300

このページの先頭へ