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 |
|---|---|---|---|---|---|
| 2001/12/28 | 851 | 860 | 851 | 860 | 1,000 |
| 2001/12/27 | 890 | 890 | 870 | 870 | 600 |
| 2001/12/26 | 881 | 900 | 881 | 900 | 2,000 |
| 2001/12/25 | 930 | 930 | 881 | 881 | 9,500 |
| 2001/12/21 | 880 | 884 | 879 | 884 | 2,300 |
| 2001/12/20 | 875 | 875 | 875 | 875 | 800 |
| 2001/12/18 | 901 | 901 | 870 | 870 | 1,300 |
| 2001/12/17 | 919 | 919 | 900 | 900 | 900 |
| 2001/12/14 | 920 | 920 | 920 | 920 | 4,400 |
| 2001/12/13 | 874 | 894 | 868 | 894 | 1,200 |
| 2001/12/12 | 879 | 879 | 879 | 879 | 100 |
| 2001/12/11 | 860 | 860 | 835 | 835 | 1,200 |
| 2001/12/10 | 890 | 890 | 860 | 860 | 3,800 |
| 2001/12/07 | 880 | 880 | 880 | 880 | 100 |
| 2001/12/06 | 881 | 881 | 880 | 881 | 4,700 |
| 2001/12/05 | 881 | 885 | 880 | 881 | 3,500 |
| 2001/12/04 | 920 | 920 | 910 | 910 | 400 |
| 2001/12/03 | 915 | 915 | 915 | 915 | 100 |
| 2001/11/30 | 920 | 920 | 910 | 920 | 1,300 |
| 2001/11/29 | 910 | 915 | 910 | 910 | 1,500 |
| 2001/11/28 | 910 | 910 | 910 | 910 | 2,100 |
| 2001/11/26 | 920 | 925 | 920 | 920 | 3,600 |
| 2001/11/22 | 890 | 893 | 890 | 890 | 800 |
| 2001/11/21 | 880 | 900 | 880 | 890 | 800 |
| 2001/11/20 | 900 | 923 | 900 | 923 | 4,800 |
| 2001/11/19 | 900 | 900 | 899 | 899 | 400 |
| 2001/11/16 | 890 | 890 | 879 | 879 | 4,000 |
| 2001/11/15 | 890 | 900 | 890 | 899 | 6,300 |
| 2001/11/14 | 900 | 905 | 880 | 885 | 5,500 |
| 2001/11/13 | 900 | 900 | 881 | 881 | 2,600 |
| 2001/11/12 | 930 | 930 | 905 | 905 | 2,000 |
| 2001/11/09 | 939 | 939 | 931 | 931 | 1,800 |
| 2001/11/08 | 939 | 940 | 938 | 940 | 1,200 |
| 2001/11/07 | 940 | 940 | 940 | 940 | 1,700 |
| 2001/11/06 | 959 | 959 | 945 | 947 | 6,400 |
| 2001/11/05 | 955 | 959 | 955 | 959 | 500 |
| 2001/11/02 | 965 | 965 | 960 | 960 | 1,800 |
| 2001/11/01 | 970 | 970 | 965 | 965 | 400 |
| 2001/10/31 | 975 | 975 | 955 | 960 | 3,700 |
| 2001/10/30 | 978 | 978 | 973 | 973 | 4,100 |
| 2001/10/29 | 975 | 977 | 975 | 975 | 4,700 |
| 2001/10/26 | 980 | 980 | 974 | 975 | 10,100 |
| 2001/10/25 | 981 | 1,000 | 975 | 975 | 9,500 |
| 2001/10/24 | 971 | 978 | 970 | 975 | 9,800 |
| 2001/10/23 | 980 | 980 | 980 | 980 | 1,300 |
| 2001/10/22 | 980 | 980 | 970 | 980 | 4,200 |
| 2001/10/19 | 991 | 991 | 965 | 980 | 3,700 |
| 2001/10/18 | 990 | 990 | 983 | 983 | 700 |
| 2001/10/17 | 980 | 1,000 | 980 | 990 | 3,100 |
| 2001/10/16 | 1,000 | 1,000 | 960 | 960 | 2,200 |
| 2001/10/15 | 950 | 1,010 | 950 | 1,010 | 7,500 |
| 2001/10/12 | 1,010 | 1,010 | 1,000 | 1,010 | 700 |
| 2001/10/11 | 1,010 | 1,010 | 1,000 | 1,010 | 1,600 |
| 2001/10/10 | 1,020 | 1,020 | 1,000 | 1,020 | 800 |
| 2001/10/09 | 1,030 | 1,030 | 1,020 | 1,030 | 1,100 |
| 2001/10/05 | 1,053 | 1,053 | 1,050 | 1,050 | 1,500 |
| 2001/10/04 | 1,051 | 1,051 | 1,051 | 1,051 | 100 |
| 2001/10/03 | 1,051 | 1,051 | 1,050 | 1,050 | 500 |
| 2001/10/02 | 1,119 | 1,119 | 1,036 | 1,050 | 2,200 |
| 2001/09/27 | 1,139 | 1,139 | 1,130 | 1,130 | 1,500 |
| 2001/09/25 | 1,169 | 1,169 | 1,169 | 1,169 | 1,200 |
| 2001/09/21 | 1,101 | 1,101 | 1,020 | 1,089 | 5,400 |
| 2001/09/20 | 1,089 | 1,101 | 1,089 | 1,101 | 1,900 |
| 2001/09/19 | 1,020 | 1,020 | 1,020 | 1,020 | 1,200 |
| 2001/09/18 | 1,011 | 1,020 | 999 | 1,000 | 4,100 |
| 2001/09/17 | 1,021 | 1,047 | 991 | 991 | 6,800 |
| 2001/09/14 | 991 | 991 | 991 | 991 | 1,300 |
| 2001/09/13 | 950 | 951 | 941 | 941 | 4,300 |
| 2001/09/12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,100 |
| 2001/09/11 | 1,100 | 1,110 | 1,100 | 1,100 | 3,500 |
| 2001/09/10 | 1,109 | 1,110 | 1,100 | 1,100 | 1,500 |
| 2001/09/07 | 1,130 | 1,162 | 1,100 | 1,101 | 2,100 |
| 2001/09/06 | 1,170 | 1,170 | 1,110 | 1,110 | 2,400 |
| 2001/09/05 | 1,160 | 1,160 | 1,160 | 1,160 | 100 |
| 2001/09/04 | 1,202 | 1,202 | 1,179 | 1,180 | 900 |
| 2001/09/03 | 1,220 | 1,220 | 1,201 | 1,201 | 1,300 |
| 2001/08/31 | 1,219 | 1,220 | 1,200 | 1,220 | 5,300 |
| 2001/08/30 | 1,250 | 1,270 | 1,201 | 1,201 | 2,600 |
| 2001/08/29 | 1,280 | 1,280 | 1,280 | 1,280 | 100 |
| 2001/08/27 | 1,300 | 1,300 | 1,300 | 1,300 | 1,100 |
| 2001/08/23 | 1,260 | 1,261 | 1,260 | 1,261 | 300 |
| 2001/08/22 | 1,300 | 1,300 | 1,300 | 1,300 | 1,200 |
| 2001/08/21 | 1,296 | 1,301 | 1,260 | 1,300 | 7,300 |
| 2001/08/20 | 1,310 | 1,310 | 1,250 | 1,250 | 1,900 |
| 2001/08/17 | 1,305 | 1,305 | 1,305 | 1,305 | 900 |
| 2001/08/15 | 1,323 | 1,323 | 1,310 | 1,310 | 1,400 |
| 2001/08/14 | 1,250 | 1,325 | 1,250 | 1,325 | 4,100 |
| 2001/08/13 | 1,290 | 1,290 | 1,290 | 1,290 | 100 |
| 2001/08/10 | 1,296 | 1,296 | 1,290 | 1,290 | 1,300 |
| 2001/08/09 | 1,325 | 1,325 | 1,290 | 1,290 | 600 |
| 2001/08/08 | 1,291 | 1,291 | 1,291 | 1,291 | 400 |
| 2001/08/06 | 1,342 | 1,342 | 1,290 | 1,330 | 5,200 |
| 2001/08/03 | 1,303 | 1,338 | 1,300 | 1,338 | 1,500 |
| 2001/08/02 | 1,338 | 1,340 | 1,338 | 1,340 | 1,200 |
| 2001/08/01 | 1,340 | 1,340 | 1,340 | 1,340 | 200 |
| 2001/07/31 | 1,240 | 1,330 | 1,200 | 1,300 | 11,900 |
| 2001/07/30 | 1,290 | 1,290 | 1,220 | 1,220 | 5,800 |
| 2001/07/27 | 1,290 | 1,290 | 1,290 | 1,290 | 200 |
| 2001/07/26 | 1,300 | 1,300 | 1,280 | 1,291 | 13,900 |
| 2001/07/25 | 1,320 | 1,340 | 1,300 | 1,300 | 3,700 |
| 2001/07/24 | 1,300 | 1,315 | 1,300 | 1,300 | 1,400 |
| 2001/07/23 | 1,311 | 1,315 | 1,311 | 1,315 | 1,100 |
| 2001/07/19 | 1,350 | 1,350 | 1,311 | 1,330 | 4,500 |
| 2001/07/18 | 1,385 | 1,385 | 1,320 | 1,330 | 5,600 |
| 2001/07/17 | 1,330 | 1,350 | 1,330 | 1,345 | 1,700 |
| 2001/07/16 | 1,300 | 1,350 | 1,300 | 1,320 | 9,000 |
| 2001/07/13 | 1,440 | 1,440 | 1,390 | 1,399 | 2,400 |
| 2001/07/12 | 1,381 | 1,440 | 1,381 | 1,440 | 900 |
| 2001/07/11 | 1,440 | 1,445 | 1,430 | 1,440 | 10,200 |
| 2001/07/10 | 1,400 | 1,400 | 1,350 | 1,400 | 9,300 |
| 2001/07/09 | 1,400 | 1,400 | 1,400 | 1,400 | 3,300 |
| 2001/07/06 | 1,440 | 1,441 | 1,395 | 1,400 | 5,600 |
| 2001/07/05 | 1,501 | 1,501 | 1,441 | 1,446 | 6,200 |
| 2001/07/04 | 1,550 | 1,550 | 1,500 | 1,500 | 5,200 |
| 2001/07/03 | 1,578 | 1,578 | 1,517 | 1,518 | 3,200 |
| 2001/07/02 | 1,578 | 1,578 | 1,578 | 1,578 | 2,100 |
| 2001/06/29 | 1,520 | 1,580 | 1,520 | 1,580 | 7,000 |
| 2001/06/28 | 1,502 | 1,505 | 1,500 | 1,500 | 1,000 |
| 2001/06/27 | 1,548 | 1,548 | 1,535 | 1,539 | 700 |
| 2001/06/26 | 1,539 | 1,540 | 1,510 | 1,540 | 2,200 |
| 2001/06/25 | 1,560 | 1,560 | 1,510 | 1,510 | 3,300 |
| 2001/06/22 | 1,558 | 1,560 | 1,542 | 1,542 | 4,500 |
| 2001/06/21 | 1,511 | 1,543 | 1,511 | 1,542 | 800 |
| 2001/06/20 | 1,560 | 1,560 | 1,510 | 1,510 | 11,600 |
| 2001/06/19 | 1,581 | 1,581 | 1,570 | 1,580 | 5,200 |
| 2001/06/18 | 1,580 | 1,580 | 1,580 | 1,580 | 10,100 |
| 2001/06/15 | 1,592 | 1,598 | 1,550 | 1,590 | 5,700 |
| 2001/06/14 | 1,510 | 1,599 | 1,510 | 1,550 | 7,800 |
| 2001/06/13 | 1,600 | 1,600 | 1,590 | 1,590 | 500 |
| 2001/06/12 | 1,630 | 1,630 | 1,600 | 1,605 | 10,100 |
| 2001/06/11 | 1,600 | 1,610 | 1,600 | 1,610 | 5,800 |
| 2001/06/08 | 1,600 | 1,640 | 1,600 | 1,630 | 2,500 |
| 2001/06/07 | 1,570 | 1,640 | 1,570 | 1,610 | 2,900 |
| 2001/06/06 | 1,610 | 1,640 | 1,510 | 1,601 | 18,200 |
| 2001/06/05 | 1,572 | 1,600 | 1,550 | 1,600 | 12,300 |
| 2001/06/04 | 1,600 | 1,610 | 1,600 | 1,600 | 3,800 |
| 2001/06/01 | 1,630 | 1,630 | 1,590 | 1,600 | 13,300 |
| 2001/05/31 | 1,595 | 1,650 | 1,590 | 1,650 | 22,400 |
| 2001/05/30 | 1,550 | 1,560 | 1,470 | 1,550 | 13,800 |
| 2001/05/29 | 1,600 | 1,600 | 1,530 | 1,580 | 4,400 |
| 2001/05/28 | 1,600 | 1,600 | 1,550 | 1,600 | 4,200 |
| 2001/05/25 | 1,660 | 1,740 | 1,640 | 1,640 | 6,800 |
| 2001/05/24 | 1,778 | 1,778 | 1,720 | 1,720 | 7,400 |
| 2001/05/23 | 1,769 | 1,788 | 1,760 | 1,788 | 22,100 |
| 2001/05/22 | 1,752 | 1,770 | 1,730 | 1,770 | 32,700 |
| 2001/05/21 | 1,745 | 1,770 | 1,730 | 1,750 | 17,200 |
| 2001/05/18 | 1,720 | 1,750 | 1,710 | 1,750 | 43,200 |
| 2001/05/17 | 1,710 | 1,729 | 1,660 | 1,720 | 27,000 |
| 2001/05/16 | 1,700 | 1,740 | 1,660 | 1,725 | 84,100 |
| 2001/05/15 | 1,620 | 1,700 | 1,620 | 1,700 | 58,200 |
| 2001/05/14 | 1,570 | 1,650 | 1,570 | 1,650 | 18,300 |
| 2001/05/11 | 1,590 | 1,650 | 1,590 | 1,610 | 39,900 |
| 2001/05/10 | 1,560 | 1,600 | 1,560 | 1,590 | 9,500 |
| 2001/05/09 | 1,630 | 1,630 | 1,565 | 1,600 | 21,000 |
| 2001/05/08 | 1,540 | 1,670 | 1,540 | 1,630 | 117,500 |
| 2001/05/07 | 1,530 | 1,555 | 1,530 | 1,550 | 13,000 |
| 2001/05/02 | 1,521 | 1,545 | 1,520 | 1,537 | 31,300 |
| 2001/05/01 | 1,500 | 1,540 | 1,500 | 1,535 | 19,900 |
| 2001/04/27 | 1,530 | 1,539 | 1,500 | 1,520 | 9,300 |
| 2001/04/26 | 1,500 | 1,539 | 1,500 | 1,530 | 11,100 |
| 2001/04/25 | 1,560 | 1,570 | 1,510 | 1,520 | 11,000 |
| 2001/04/24 | 1,500 | 1,560 | 1,440 | 1,560 | 18,500 |
| 2001/04/23 | 1,579 | 1,579 | 1,550 | 1,570 | 4,200 |
| 2001/04/20 | 1,587 | 1,587 | 1,510 | 1,580 | 13,300 |
| 2001/04/19 | 1,580 | 1,589 | 1,499 | 1,587 | 19,600 |
| 2001/04/18 | 1,590 | 1,590 | 1,550 | 1,588 | 5,900 |
| 2001/04/17 | 1,600 | 1,600 | 1,570 | 1,590 | 12,400 |
| 2001/04/16 | 1,580 | 1,630 | 1,570 | 1,615 | 20,000 |
| 2001/04/13 | 1,550 | 1,640 | 1,520 | 1,640 | 87,100 |
| 2001/04/12 | 1,550 | 1,570 | 1,525 | 1,550 | 20,200 |
| 2001/04/11 | 1,500 | 1,580 | 1,481 | 1,580 | 37,800 |
| 2001/04/10 | 1,475 | 1,481 | 1,450 | 1,481 | 19,700 |
| 2001/04/09 | 1,420 | 1,476 | 1,420 | 1,475 | 14,500 |
| 2001/04/06 | 1,370 | 1,420 | 1,370 | 1,420 | 6,700 |
| 2001/04/05 | 1,400 | 1,400 | 1,360 | 1,400 | 11,600 |
| 2001/04/04 | 1,350 | 1,400 | 1,350 | 1,400 | 3,900 |
| 2001/04/03 | 1,389 | 1,389 | 1,355 | 1,380 | 2,600 |
| 2001/04/02 | 1,394 | 1,394 | 1,365 | 1,393 | 400 |
| 2001/03/30 | 1,400 | 1,400 | 1,380 | 1,400 | 2,100 |
| 2001/03/29 | 1,400 | 1,418 | 1,370 | 1,400 | 2,800 |
| 2001/03/28 | 1,370 | 1,420 | 1,370 | 1,420 | 9,700 |
| 2001/03/27 | 1,383 | 1,400 | 1,340 | 1,360 | 4,300 |
| 2001/03/26 | 1,340 | 1,370 | 1,330 | 1,340 | 13,000 |
| 2001/03/23 | 1,340 | 1,350 | 1,300 | 1,340 | 14,700 |
| 2001/03/22 | 1,350 | 1,350 | 1,316 | 1,316 | 1,700 |
| 2001/03/21 | 1,350 | 1,350 | 1,350 | 1,350 | 1,900 |
| 2001/03/19 | 1,369 | 1,369 | 1,350 | 1,350 | 3,800 |
| 2001/03/16 | 1,370 | 1,390 | 1,370 | 1,390 | 7,500 |
| 2001/03/15 | 1,399 | 1,399 | 1,340 | 1,350 | 3,500 |
| 2001/03/14 | 1,350 | 1,400 | 1,350 | 1,370 | 9,700 |
| 2001/03/13 | 1,370 | 1,370 | 1,300 | 1,370 | 5,700 |
| 2001/03/12 | 1,340 | 1,400 | 1,340 | 1,400 | 3,900 |
| 2001/03/09 | 1,350 | 1,400 | 1,350 | 1,350 | 4,400 |
| 2001/03/08 | 1,400 | 1,400 | 1,370 | 1,400 | 1,500 |
| 2001/03/07 | 1,420 | 1,420 | 1,370 | 1,400 | 10,000 |
| 2001/03/06 | 1,400 | 1,400 | 1,360 | 1,400 | 9,900 |
| 2001/03/05 | 1,415 | 1,415 | 1,350 | 1,390 | 4,500 |
| 2001/03/02 | 1,350 | 1,375 | 1,350 | 1,375 | 2,000 |
| 2001/03/01 | 1,400 | 1,400 | 1,350 | 1,355 | 7,900 |
| 2001/02/28 | 1,399 | 1,420 | 1,385 | 1,391 | 12,100 |
| 2001/02/27 | 1,370 | 1,399 | 1,370 | 1,399 | 14,000 |
| 2001/02/26 | 1,300 | 1,350 | 1,285 | 1,340 | 12,700 |
| 2001/02/23 | 1,301 | 1,301 | 1,270 | 1,270 | 5,400 |
| 2001/02/22 | 1,330 | 1,330 | 1,300 | 1,300 | 4,500 |
| 2001/02/21 | 1,345 | 1,345 | 1,326 | 1,330 | 10,000 |
| 2001/02/20 | 1,370 | 1,370 | 1,342 | 1,345 | 3,900 |
| 2001/02/19 | 1,380 | 1,380 | 1,350 | 1,350 | 4,200 |
| 2001/02/16 | 1,380 | 1,380 | 1,350 | 1,380 | 4,700 |
| 2001/02/15 | 1,409 | 1,409 | 1,380 | 1,390 | 2,200 |
| 2001/02/14 | 1,410 | 1,410 | 1,350 | 1,409 | 8,200 |
| 2001/02/13 | 1,420 | 1,420 | 1,399 | 1,418 | 2,300 |
| 2001/02/09 | 1,420 | 1,440 | 1,411 | 1,420 | 9,100 |
| 2001/02/08 | 1,409 | 1,445 | 1,390 | 1,420 | 33,400 |
| 2001/02/07 | 1,370 | 1,475 | 1,340 | 1,449 | 42,200 |
| 2001/02/06 | 1,340 | 1,340 | 1,310 | 1,310 | 6,100 |
| 2001/02/05 | 1,311 | 1,350 | 1,310 | 1,350 | 8,300 |
| 2001/02/02 | 1,300 | 1,350 | 1,300 | 1,350 | 3,200 |
| 2001/02/01 | 1,329 | 1,329 | 1,329 | 1,329 | 100 |
| 2001/01/31 | 1,300 | 1,310 | 1,300 | 1,300 | 2,200 |
| 2001/01/30 | 1,310 | 1,340 | 1,301 | 1,320 | 3,200 |
| 2001/01/29 | 1,320 | 1,340 | 1,310 | 1,340 | 1,300 |
| 2001/01/26 | 1,340 | 1,340 | 1,325 | 1,335 | 3,500 |
| 2001/01/25 | 1,340 | 1,350 | 1,300 | 1,340 | 5,500 |
| 2001/01/24 | 1,340 | 1,340 | 1,340 | 1,340 | 1,800 |
| 2001/01/23 | 1,300 | 1,340 | 1,300 | 1,340 | 1,400 |
| 2001/01/22 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2001/01/19 | 1,300 | 1,300 | 1,300 | 1,300 | 700 |
| 2001/01/18 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 |
| 2001/01/17 | 1,340 | 1,340 | 1,300 | 1,300 | 3,000 |
| 2001/01/16 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 2001/01/15 | 1,340 | 1,340 | 1,320 | 1,340 | 5,600 |
| 2001/01/12 | 1,301 | 1,340 | 1,301 | 1,340 | 1,200 |
| 2001/01/11 | 1,301 | 1,302 | 1,301 | 1,301 | 2,200 |
| 2001/01/10 | 1,320 | 1,320 | 1,300 | 1,300 | 5,000 |
| 2001/01/09 | 1,310 | 1,320 | 1,310 | 1,310 | 5,800 |
| 2001/01/05 | 1,321 | 1,330 | 1,310 | 1,310 | 1,200 |
| 2001/01/04 | 1,370 | 1,370 | 1,301 | 1,301 | 200 |