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
2002/12/30 706 707 706 707 1,100
2002/12/27 715 715 715 715 1,500
2002/12/26 715 715 715 715 2,100
2002/12/25 715 715 705 705 4,100
2002/12/24 705 710 696 710 13,500
2002/12/20 691 698 685 695 2,600
2002/12/19 680 690 680 690 2,800
2002/12/18 682 685 680 680 104,200
2002/12/17 680 690 680 690 5,900
2002/12/16 700 705 695 695 8,700
2002/12/13 720 720 700 710 7,400
2002/12/12 720 730 720 730 1,100
2002/12/10 755 755 755 755 1,000
2002/12/09 755 755 754 755 1,000
2002/12/06 753 755 753 755 700
2002/12/05 768 768 761 761 1,900
2002/12/04 771 771 771 771 200
2002/12/03 779 810 778 795 10,200
2002/12/02 750 770 750 769 15,700
2002/11/29 721 749 721 740 5,500
2002/11/28 740 750 740 750 6,100
2002/11/27 744 744 730 744 2,300
2002/11/26 779 780 745 745 2,200
2002/11/25 790 790 778 778 2,200
2002/11/22 731 731 680 680 3,600
2002/11/21 720 730 720 730 2,700
2002/11/20 730 730 725 730 5,100
2002/11/19 780 780 750 750 1,500
2002/11/18 830 830 810 810 1,400
2002/11/15 864 865 864 865 500
2002/11/14 870 880 869 869 2,100
2002/11/13 830 830 830 830 3,500
2002/11/12 860 860 850 850 800
2002/11/11 850 860 850 860 1,400
2002/11/08 850 850 850 850 900
2002/11/07 850 850 850 850 2,000
2002/11/06 850 850 830 830 9,000
2002/11/05 870 870 851 861 900
2002/11/01 882 882 851 851 1,400
2002/10/31 891 891 891 891 100
2002/10/30 890 890 890 890 200
2002/10/29 890 890 890 890 800
2002/10/28 919 919 919 919 1,000
2002/10/25 920 920 920 920 1,700
2002/10/23 892 892 889 889 1,000
2002/10/22 900 900 900 900 200
2002/10/21 891 891 891 891 200
2002/10/18 910 910 910 910 100
2002/10/17 889 889 889 889 1,500
2002/10/15 919 919 889 889 3,600
2002/10/11 910 915 895 915 900
2002/10/10 900 900 900 900 7,600
2002/10/09 906 906 905 905 3,600
2002/10/08 907 907 906 906 800
2002/10/07 907 908 907 907 1,400
2002/10/02 937 937 937 937 100
2002/10/01 908 910 907 907 900
2002/09/30 910 911 907 907 1,800
2002/09/27 930 930 930 930 100
2002/09/26 920 920 906 906 3,100
2002/09/25 970 970 970 970 1,400
2002/09/24 947 975 940 975 12,000
2002/09/20 920 923 905 920 7,500
2002/09/19 925 925 920 920 1,200
2002/09/18 940 940 900 929 5,400
2002/09/17 950 950 930 930 4,500
2002/09/13 940 950 915 950 1,700
2002/09/12 960 960 960 960 1,000
2002/09/11 921 930 920 920 1,800
2002/09/10 931 931 915 915 1,400
2002/09/09 930 930 928 930 1,700
2002/09/06 930 930 920 920 800
2002/09/05 930 930 911 911 500
2002/09/04 940 940 920 920 1,100
2002/09/03 951 951 945 945 1,500
2002/09/02 955 970 950 950 1,300
2002/08/30 970 970 955 959 4,700
2002/08/29 959 960 959 959 1,900
2002/08/28 970 970 960 960 700
2002/08/27 960 970 950 970 3,200
2002/08/26 975 975 951 951 2,000
2002/08/23 950 950 950 950 600
2002/08/22 940 959 940 959 600
2002/08/21 950 959 941 959 400
2002/08/20 945 950 940 950 3,600
2002/08/19 950 950 930 930 2,100
2002/08/16 960 970 960 960 2,200
2002/08/15 969 969 959 960 9,600
2002/08/14 950 955 931 950 15,200
2002/08/13 920 940 920 940 2,400
2002/08/12 921 921 905 905 600
2002/08/07 905 925 905 920 1,200
2002/08/06 935 935 901 922 2,300
2002/08/05 906 920 906 920 1,400
2002/08/02 910 910 906 910 1,900
2002/08/01 923 923 923 923 1,200
2002/07/31 904 905 900 900 11,700
2002/07/30 904 905 900 900 5,100
2002/07/29 910 910 910 910 100
2002/07/25 958 958 958 958 1,600
2002/07/24 920 920 920 920 400
2002/07/23 917 917 900 900 2,100
2002/07/22 950 950 915 915 400
2002/07/19 978 978 935 935 2,500
2002/07/18 978 978 978 978 200
2002/07/17 961 961 950 950 1,400
2002/07/16 978 978 961 961 2,800
2002/07/15 990 990 960 979 2,900
2002/07/12 960 960 953 960 3,500
2002/07/11 975 980 950 950 6,600
2002/07/10 980 980 975 975 6,000
2002/07/09 980 984 970 984 3,900
2002/07/08 980 981 970 970 8,600
2002/07/05 965 965 950 960 4,600
2002/07/04 939 960 930 960 6,300
2002/07/03 900 900 895 900 1,900
2002/07/02 930 930 892 900 4,400
2002/07/01 950 950 895 900 2,300
2002/06/28 900 900 890 890 6,800
2002/06/27 901 901 900 900 4,300
2002/06/26 910 920 900 900 8,400
2002/06/25 940 940 900 900 6,700
2002/06/24 910 915 900 900 13,000
2002/06/21 936 936 900 900 3,500
2002/06/20 945 945 940 940 2,000
2002/06/19 950 950 946 950 2,400
2002/06/18 979 979 946 950 3,800
2002/06/17 970 970 958 963 1,500
2002/06/14 998 998 970 970 3,500
2002/06/12 970 970 951 951 1,400
2002/06/11 1,000 1,000 990 990 1,800
2002/06/10 998 1,000 998 1,000 500
2002/06/07 999 999 970 970 5,700
2002/06/06 985 985 981 981 1,500
2002/06/05 989 1,000 989 989 1,700
2002/06/04 990 990 990 990 100
2002/06/03 1,000 1,010 1,000 1,000 7,900
2002/05/31 1,000 1,019 1,000 1,006 18,000
2002/05/27 1,010 1,010 980 980 3,400
2002/05/24 1,000 1,000 970 970 2,400
2002/05/23 1,010 1,010 980 1,000 2,600
2002/05/22 1,000 1,010 1,000 1,000 2,500
2002/05/21 1,000 1,010 1,000 1,000 1,700
2002/05/20 1,030 1,030 1,021 1,030 7,300
2002/05/17 1,000 1,020 990 1,020 12,000
2002/05/16 1,000 1,000 990 998 3,500
2002/05/15 990 999 969 969 4,100
2002/05/14 940 940 940 940 3,700
2002/05/13 946 946 940 940 2,200
2002/05/10 950 950 948 948 800
2002/05/09 950 960 950 950 2,500
2002/05/08 949 949 949 949 200
2002/05/07 951 951 949 949 3,400
2002/05/02 950 950 950 950 4,400
2002/05/01 980 980 950 950 3,200
2002/04/30 980 995 980 980 1,900
2002/04/25 1,000 1,000 1,000 1,000 1,300
2002/04/24 990 990 982 990 2,500
2002/04/23 990 999 980 990 1,800
2002/04/22 990 990 981 981 1,600
2002/04/19 1,000 1,000 980 980 6,300
2002/04/18 1,000 1,000 980 1,000 1,700
2002/04/17 997 1,000 983 1,000 2,100
2002/04/16 975 975 975 975 2,100
2002/04/15 975 997 975 975 4,900
2002/04/12 977 977 975 975 300
2002/04/11 990 990 975 975 200
2002/04/10 998 998 998 998 1,300
2002/04/09 999 1,000 990 1,000 400
2002/04/08 980 1,000 973 973 1,200
2002/04/05 1,000 1,010 1,000 1,010 2,600
2002/04/04 1,024 1,024 1,010 1,010 900
2002/04/03 980 1,030 970 1,030 1,000
2002/04/02 980 980 980 980 400
2002/04/01 1,000 1,000 980 980 2,300
2002/03/29 991 1,020 989 989 1,400
2002/03/28 1,010 1,030 1,000 1,030 5,100
2002/03/27 1,005 1,010 1,001 1,001 1,700
2002/03/25 1,039 1,045 1,025 1,045 4,600
2002/03/22 1,030 1,030 1,023 1,024 8,200
2002/03/20 1,020 1,030 1,011 1,030 3,600
2002/03/19 1,029 1,030 1,021 1,021 3,100
2002/03/18 1,000 1,010 1,000 1,010 1,800
2002/03/15 1,030 1,030 1,000 1,000 2,900
2002/03/14 1,000 1,030 1,000 1,010 8,200
2002/03/13 1,048 1,048 1,020 1,020 7,100
2002/03/12 995 1,049 995 1,049 9,200
2002/03/11 990 1,000 982 990 13,000
2002/03/08 980 981 960 980 11,700
2002/03/07 890 980 881 950 34,600
2002/03/06 890 890 886 886 6,900
2002/03/05 898 899 880 880 16,100
2002/03/04 900 910 880 880 19,400
2002/03/01 933 935 902 902 2,500
2002/02/28 930 930 921 930 500
2002/02/27 925 925 921 921 1,000
2002/02/26 930 930 922 922 300
2002/02/25 939 939 930 930 3,000
2002/02/22 915 925 910 925 4,000
2002/02/21 911 911 910 911 800
2002/02/20 905 910 900 910 1,600
2002/02/19 940 940 902 902 2,500
2002/02/18 930 930 930 930 3,100
2002/02/15 973 973 913 923 8,800
2002/02/14 908 925 908 913 12,200
2002/02/13 900 910 891 899 6,500
2002/02/12 900 900 890 899 2,300
2002/02/08 910 910 892 900 7,200
2002/02/07 930 935 915 920 8,600
2002/02/06 960 960 930 930 2,800
2002/02/05 980 1,000 970 970 8,900
2002/02/04 1,020 1,020 1,018 1,020 2,000
2002/02/01 1,039 1,039 995 1,025 3,300
2002/01/31 1,040 1,040 990 990 2,800
2002/01/30 1,030 1,050 1,015 1,050 8,600
2002/01/29 1,020 1,090 1,020 1,050 2,000
2002/01/28 1,100 1,100 1,014 1,015 4,200
2002/01/25 1,110 1,110 1,060 1,090 5,300
2002/01/24 1,100 1,131 1,065 1,110 19,200
2002/01/23 1,110 1,130 1,070 1,090 5,700
2002/01/22 1,111 1,150 1,100 1,110 9,100
2002/01/21 1,119 1,130 1,070 1,130 9,200
2002/01/18 1,120 1,200 1,120 1,120 101,100
2002/01/17 990 1,160 970 1,101 167,700
2002/01/16 1,000 1,000 1,000 1,000 17,400
2002/01/15 890 920 880 900 72,200
2002/01/11 829 835 820 830 12,200
2002/01/10 841 841 816 820 15,900
2002/01/09 850 850 830 835 2,400
2002/01/08 852 852 850 850 5,200
2002/01/07 861 880 860 860 2,700
2002/01/04 870 870 853 860 1,800

このページの先頭へ