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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,280 | 1,350 | 1,280 | 1,295 | 33,500 |
| 2003/12/29 | 1,261 | 1,280 | 1,255 | 1,280 | 10,100 |
| 2003/12/26 | 1,260 | 1,260 | 1,230 | 1,250 | 18,700 |
| 2003/12/25 | 1,281 | 1,285 | 1,250 | 1,250 | 13,200 |
| 2003/12/24 | 1,250 | 1,265 | 1,250 | 1,261 | 14,300 |
| 2003/12/22 | 1,231 | 1,235 | 1,222 | 1,230 | 7,000 |
| 2003/12/19 | 1,210 | 1,239 | 1,201 | 1,231 | 16,800 |
| 2003/12/18 | 1,211 | 1,246 | 1,201 | 1,201 | 3,900 |
| 2003/12/17 | 1,210 | 1,250 | 1,210 | 1,249 | 11,000 |
| 2003/12/16 | 1,231 | 1,231 | 1,210 | 1,220 | 14,000 |
| 2003/12/15 | 1,220 | 1,245 | 1,220 | 1,226 | 24,800 |
| 2003/12/12 | 1,211 | 1,229 | 1,200 | 1,220 | 4,900 |
| 2003/12/11 | 1,213 | 1,229 | 1,200 | 1,229 | 5,300 |
| 2003/12/10 | 1,246 | 1,248 | 1,212 | 1,230 | 5,900 |
| 2003/12/09 | 1,240 | 1,240 | 1,211 | 1,238 | 5,000 |
| 2003/12/08 | 1,251 | 1,251 | 1,216 | 1,240 | 6,900 |
| 2003/12/05 | 1,226 | 1,295 | 1,226 | 1,263 | 12,800 |
| 2003/12/04 | 1,255 | 1,285 | 1,220 | 1,285 | 20,200 |
| 2003/12/03 | 1,210 | 1,260 | 1,210 | 1,215 | 9,500 |
| 2003/12/02 | 1,245 | 1,245 | 1,187 | 1,187 | 75,100 |
| 2003/12/01 | 1,359 | 1,359 | 1,200 | 1,244 | 80,800 |
| 2003/11/28 | 1,350 | 1,360 | 1,340 | 1,360 | 65,700 |
| 2003/11/27 | 1,350 | 1,360 | 1,310 | 1,350 | 46,400 |
| 2003/11/26 | 1,251 | 1,360 | 1,251 | 1,360 | 120,500 |
| 2003/11/25 | 1,180 | 1,249 | 1,155 | 1,230 | 49,700 |
| 2003/11/21 | 1,151 | 1,168 | 1,105 | 1,120 | 16,000 |
| 2003/11/20 | 1,190 | 1,200 | 1,139 | 1,200 | 1,400 |
| 2003/11/19 | 1,150 | 1,150 | 1,090 | 1,150 | 3,200 |
| 2003/11/18 | 1,198 | 1,198 | 1,154 | 1,180 | 4,400 |
| 2003/11/17 | 1,171 | 1,203 | 1,171 | 1,200 | 5,000 |
| 2003/11/14 | 1,280 | 1,280 | 1,210 | 1,230 | 3,200 |
| 2003/11/13 | 1,211 | 1,260 | 1,201 | 1,240 | 8,000 |
| 2003/11/12 | 1,240 | 1,260 | 1,200 | 1,200 | 14,200 |
| 2003/11/11 | 1,250 | 1,250 | 1,200 | 1,236 | 12,200 |
| 2003/11/10 | 1,251 | 1,255 | 1,251 | 1,255 | 600 |
| 2003/11/07 | 1,307 | 1,307 | 1,280 | 1,300 | 5,400 |
| 2003/11/06 | 1,250 | 1,300 | 1,250 | 1,288 | 5,400 |
| 2003/11/05 | 1,251 | 1,270 | 1,250 | 1,250 | 16,200 |
| 2003/11/04 | 1,270 | 1,280 | 1,260 | 1,280 | 15,000 |
| 2003/10/31 | 1,335 | 1,335 | 1,281 | 1,330 | 11,500 |
| 2003/10/30 | 1,320 | 1,335 | 1,320 | 1,335 | 4,800 |
| 2003/10/29 | 1,349 | 1,349 | 1,310 | 1,335 | 7,600 |
| 2003/10/28 | 1,300 | 1,300 | 1,290 | 1,300 | 3,400 |
| 2003/10/27 | 1,310 | 1,310 | 1,290 | 1,300 | 7,500 |
| 2003/10/24 | 1,290 | 1,290 | 1,220 | 1,220 | 5,100 |
| 2003/10/23 | 1,300 | 1,300 | 1,270 | 1,270 | 8,100 |
| 2003/10/22 | 1,320 | 1,355 | 1,320 | 1,320 | 6,000 |
| 2003/10/21 | 1,350 | 1,370 | 1,340 | 1,344 | 43,300 |
| 2003/10/20 | 1,340 | 1,449 | 1,325 | 1,390 | 69,200 |
| 2003/10/17 | 1,300 | 1,349 | 1,300 | 1,349 | 39,100 |
| 2003/10/16 | 1,320 | 1,325 | 1,300 | 1,320 | 25,800 |
| 2003/10/15 | 1,300 | 1,328 | 1,300 | 1,306 | 47,300 |
| 2003/10/14 | 1,250 | 1,260 | 1,230 | 1,250 | 17,200 |
| 2003/10/10 | 1,245 | 1,250 | 1,212 | 1,243 | 4,800 |
| 2003/10/09 | 1,240 | 1,240 | 1,205 | 1,240 | 3,000 |
| 2003/10/08 | 1,250 | 1,250 | 1,201 | 1,201 | 2,600 |
| 2003/10/07 | 1,269 | 1,288 | 1,250 | 1,250 | 9,300 |
| 2003/10/06 | 1,198 | 1,245 | 1,198 | 1,240 | 14,100 |
| 2003/10/03 | 1,170 | 1,190 | 1,170 | 1,180 | 5,100 |
| 2003/10/02 | 1,150 | 1,200 | 1,150 | 1,170 | 5,800 |
| 2003/10/01 | 1,160 | 1,160 | 1,137 | 1,150 | 6,500 |
| 2003/09/30 | 1,160 | 1,170 | 1,150 | 1,150 | 6,800 |
| 2003/09/29 | 1,198 | 1,199 | 1,150 | 1,160 | 11,700 |
| 2003/09/26 | 1,231 | 1,231 | 1,200 | 1,200 | 4,000 |
| 2003/09/25 | 1,160 | 1,239 | 1,160 | 1,239 | 5,300 |
| 2003/09/24 | 1,254 | 1,280 | 1,250 | 1,260 | 12,300 |
| 2003/09/22 | 1,220 | 1,250 | 1,200 | 1,250 | 20,200 |
| 2003/09/19 | 1,325 | 1,329 | 1,290 | 1,300 | 6,000 |
| 2003/09/18 | 1,287 | 1,329 | 1,287 | 1,305 | 3,600 |
| 2003/09/17 | 1,349 | 1,349 | 1,270 | 1,270 | 15,200 |
| 2003/09/16 | 1,370 | 1,375 | 1,350 | 1,350 | 5,500 |
| 2003/09/12 | 1,350 | 1,398 | 1,310 | 1,398 | 11,400 |
| 2003/09/11 | 1,370 | 1,370 | 1,350 | 1,363 | 3,200 |
| 2003/09/10 | 1,390 | 1,390 | 1,360 | 1,375 | 18,800 |
| 2003/09/09 | 1,350 | 1,400 | 1,350 | 1,400 | 74,300 |
| 2003/09/08 | 1,259 | 1,320 | 1,259 | 1,315 | 9,400 |
| 2003/09/05 | 1,270 | 1,280 | 1,263 | 1,263 | 3,700 |
| 2003/09/04 | 1,279 | 1,280 | 1,262 | 1,267 | 7,000 |
| 2003/09/03 | 1,270 | 1,280 | 1,260 | 1,280 | 20,700 |
| 2003/09/02 | 1,283 | 1,290 | 1,270 | 1,271 | 6,400 |
| 2003/09/01 | 1,290 | 1,290 | 1,270 | 1,280 | 3,400 |
| 2003/08/29 | 1,230 | 1,259 | 1,228 | 1,259 | 4,700 |
| 2003/08/28 | 1,231 | 1,250 | 1,230 | 1,230 | 4,600 |
| 2003/08/27 | 1,230 | 1,241 | 1,230 | 1,240 | 10,300 |
| 2003/08/26 | 1,222 | 1,230 | 1,222 | 1,230 | 4,500 |
| 2003/08/25 | 1,261 | 1,280 | 1,220 | 1,222 | 7,700 |
| 2003/08/22 | 1,261 | 1,268 | 1,257 | 1,258 | 23,700 |
| 2003/08/21 | 1,260 | 1,280 | 1,248 | 1,256 | 48,600 |
| 2003/08/20 | 1,380 | 1,385 | 1,320 | 1,340 | 15,600 |
| 2003/08/19 | 1,368 | 1,399 | 1,348 | 1,380 | 73,300 |
| 2003/08/18 | 1,358 | 1,360 | 1,310 | 1,348 | 32,800 |
| 2003/08/15 | 1,280 | 1,370 | 1,279 | 1,322 | 30,100 |
| 2003/08/14 | 1,214 | 1,271 | 1,214 | 1,271 | 23,300 |
| 2003/08/13 | 1,265 | 1,265 | 1,225 | 1,254 | 6,200 |
| 2003/08/12 | 1,262 | 1,270 | 1,260 | 1,265 | 12,500 |
| 2003/08/11 | 1,265 | 1,281 | 1,233 | 1,260 | 11,900 |
| 2003/08/08 | 1,220 | 1,230 | 1,220 | 1,230 | 2,100 |
| 2003/08/07 | 1,260 | 1,260 | 1,210 | 1,230 | 1,200 |
| 2003/08/06 | 1,260 | 1,270 | 1,260 | 1,270 | 300 |
| 2003/08/05 | 1,272 | 1,272 | 1,250 | 1,270 | 3,300 |
| 2003/08/04 | 1,299 | 1,299 | 1,281 | 1,281 | 6,300 |
| 2003/08/01 | 1,290 | 1,350 | 1,286 | 1,300 | 17,900 |
| 2003/07/31 | 1,280 | 1,290 | 1,251 | 1,290 | 15,000 |
| 2003/07/30 | 1,255 | 1,260 | 1,255 | 1,260 | 5,500 |
| 2003/07/29 | 1,259 | 1,259 | 1,251 | 1,255 | 3,400 |
| 2003/07/28 | 1,260 | 1,260 | 1,251 | 1,251 | 2,200 |
| 2003/07/25 | 1,250 | 1,260 | 1,232 | 1,260 | 5,600 |
| 2003/07/24 | 1,248 | 1,248 | 1,207 | 1,230 | 4,700 |
| 2003/07/23 | 1,201 | 1,250 | 1,201 | 1,220 | 6,500 |
| 2003/07/22 | 1,250 | 1,250 | 1,200 | 1,250 | 7,100 |
| 2003/07/18 | 1,240 | 1,245 | 1,230 | 1,245 | 7,100 |
| 2003/07/17 | 1,240 | 1,250 | 1,222 | 1,222 | 2,100 |
| 2003/07/16 | 1,256 | 1,279 | 1,232 | 1,250 | 3,100 |
| 2003/07/15 | 1,285 | 1,291 | 1,281 | 1,285 | 19,700 |
| 2003/07/14 | 1,310 | 1,310 | 1,241 | 1,281 | 26,800 |
| 2003/07/11 | 1,241 | 1,250 | 1,220 | 1,250 | 13,200 |
| 2003/07/10 | 1,241 | 1,241 | 1,230 | 1,230 | 29,100 |
| 2003/07/09 | 1,235 | 1,260 | 1,220 | 1,220 | 7,800 |
| 2003/07/08 | 1,288 | 1,288 | 1,240 | 1,240 | 6,200 |
| 2003/07/07 | 1,240 | 1,270 | 1,210 | 1,270 | 11,300 |
| 2003/07/04 | 1,198 | 1,200 | 1,180 | 1,200 | 20,700 |
| 2003/07/03 | 1,193 | 1,199 | 1,150 | 1,165 | 6,000 |
| 2003/07/02 | 1,160 | 1,170 | 1,160 | 1,160 | 10,100 |
| 2003/07/01 | 1,180 | 1,180 | 1,160 | 1,161 | 4,000 |
| 2003/06/30 | 1,170 | 1,190 | 1,160 | 1,190 | 38,800 |
| 2003/06/27 | 1,170 | 1,170 | 1,160 | 1,170 | 12,200 |
| 2003/06/26 | 1,170 | 1,170 | 1,140 | 1,160 | 11,900 |
| 2003/06/25 | 1,120 | 1,160 | 1,100 | 1,160 | 10,600 |
| 2003/06/24 | 1,100 | 1,100 | 1,080 | 1,100 | 13,500 |
| 2003/06/23 | 1,060 | 1,120 | 1,060 | 1,090 | 3,600 |
| 2003/06/20 | 1,140 | 1,140 | 1,080 | 1,080 | 17,600 |
| 2003/06/19 | 1,145 | 1,145 | 1,139 | 1,145 | 9,400 |
| 2003/06/18 | 1,180 | 1,180 | 1,143 | 1,143 | 4,100 |
| 2003/06/17 | 1,160 | 1,180 | 1,130 | 1,180 | 9,900 |
| 2003/06/16 | 1,140 | 1,179 | 1,140 | 1,160 | 19,800 |
| 2003/06/13 | 1,145 | 1,177 | 1,145 | 1,160 | 6,500 |
| 2003/06/12 | 1,198 | 1,198 | 1,165 | 1,185 | 5,100 |
| 2003/06/11 | 1,201 | 1,201 | 1,160 | 1,160 | 6,700 |
| 2003/06/10 | 1,187 | 1,200 | 1,140 | 1,200 | 8,900 |
| 2003/06/09 | 1,177 | 1,180 | 1,167 | 1,167 | 3,200 |
| 2003/06/06 | 1,196 | 1,196 | 1,160 | 1,166 | 2,700 |
| 2003/06/05 | 1,180 | 1,199 | 1,145 | 1,156 | 16,200 |
| 2003/06/04 | 1,165 | 1,165 | 1,139 | 1,140 | 7,100 |
| 2003/06/03 | 1,139 | 1,168 | 1,139 | 1,168 | 3,200 |
| 2003/06/02 | 1,210 | 1,210 | 1,140 | 1,140 | 18,400 |
| 2003/05/30 | 1,340 | 1,340 | 1,290 | 1,290 | 6,800 |
| 2003/05/29 | 1,280 | 1,320 | 1,280 | 1,320 | 9,000 |
| 2003/05/28 | 1,260 | 1,280 | 1,260 | 1,275 | 4,800 |
| 2003/05/27 | 1,255 | 1,260 | 1,250 | 1,260 | 5,200 |
| 2003/05/26 | 1,249 | 1,251 | 1,245 | 1,250 | 4,300 |
| 2003/05/23 | 1,170 | 1,240 | 1,170 | 1,220 | 5,000 |
| 2003/05/22 | 1,240 | 1,260 | 1,230 | 1,230 | 5,900 |
| 2003/05/21 | 1,260 | 1,280 | 1,240 | 1,240 | 15,100 |
| 2003/05/20 | 1,250 | 1,300 | 1,245 | 1,260 | 10,000 |
| 2003/05/19 | 1,220 | 1,260 | 1,220 | 1,240 | 2,700 |
| 2003/05/16 | 1,290 | 1,300 | 1,270 | 1,280 | 15,700 |
| 2003/05/15 | 1,369 | 1,369 | 1,310 | 1,310 | 20,600 |
| 2003/05/14 | 1,360 | 1,370 | 1,340 | 1,340 | 10,500 |
| 2003/05/13 | 1,345 | 1,350 | 1,321 | 1,340 | 27,400 |
| 2003/05/12 | 1,384 | 1,384 | 1,310 | 1,325 | 34,300 |
| 2003/05/09 | 1,419 | 1,440 | 1,370 | 1,385 | 31,100 |
| 2003/05/08 | 1,335 | 1,450 | 1,330 | 1,420 | 103,100 |
| 2003/05/07 | 1,310 | 1,350 | 1,310 | 1,321 | 56,300 |
| 2003/05/06 | 1,300 | 1,310 | 1,285 | 1,285 | 41,100 |
| 2003/05/02 | 1,250 | 1,300 | 1,250 | 1,300 | 44,900 |
| 2003/05/01 | 1,220 | 1,255 | 1,199 | 1,240 | 33,900 |
| 2003/04/30 | 1,200 | 1,200 | 1,195 | 1,200 | 7,300 |
| 2003/04/28 | 1,180 | 1,200 | 1,170 | 1,190 | 18,900 |
| 2003/04/25 | 1,210 | 1,220 | 1,190 | 1,190 | 13,700 |
| 2003/04/24 | 1,230 | 1,235 | 1,200 | 1,230 | 24,000 |
| 2003/04/23 | 1,190 | 1,276 | 1,190 | 1,233 | 85,100 |
| 2003/04/22 | 1,180 | 1,195 | 1,165 | 1,190 | 43,600 |
| 2003/04/21 | 1,160 | 1,190 | 1,160 | 1,177 | 24,700 |
| 2003/04/18 | 1,195 | 1,220 | 1,180 | 1,200 | 108,300 |
| 2003/04/17 | 1,140 | 1,180 | 1,110 | 1,160 | 115,800 |
| 2003/04/16 | 1,050 | 1,150 | 1,040 | 1,140 | 279,800 |
| 2003/04/15 | 1,029 | 1,035 | 980 | 1,010 | 35,100 |
| 2003/04/14 | 1,030 | 1,035 | 1,000 | 1,035 | 18,100 |
| 2003/04/11 | 1,020 | 1,035 | 1,010 | 1,010 | 43,200 |
| 2003/04/10 | 935 | 1,000 | 935 | 990 | 71,400 |
| 2003/04/09 | 931 | 933 | 930 | 930 | 28,200 |
| 2003/04/08 | 910 | 940 | 900 | 930 | 36,300 |
| 2003/04/07 | 900 | 910 | 900 | 910 | 6,800 |
| 2003/04/04 | 910 | 915 | 890 | 900 | 11,800 |
| 2003/04/03 | 895 | 910 | 895 | 906 | 10,300 |
| 2003/04/02 | 890 | 890 | 860 | 860 | 7,000 |
| 2003/04/01 | 880 | 880 | 870 | 870 | 5,800 |
| 2003/03/31 | 898 | 898 | 880 | 880 | 400 |
| 2003/03/28 | 918 | 920 | 890 | 898 | 21,000 |
| 2003/03/27 | 906 | 921 | 901 | 910 | 13,200 |
| 2003/03/26 | 873 | 920 | 865 | 901 | 13,900 |
| 2003/03/25 | 879 | 880 | 870 | 880 | 7,400 |
| 2003/03/24 | 867 | 875 | 867 | 875 | 5,100 |
| 2003/03/20 | 850 | 865 | 850 | 865 | 2,300 |
| 2003/03/19 | 840 | 850 | 825 | 843 | 9,200 |
| 2003/03/18 | 831 | 840 | 831 | 840 | 1,400 |
| 2003/03/17 | 846 | 846 | 810 | 830 | 8,300 |
| 2003/03/14 | 819 | 848 | 819 | 829 | 6,900 |
| 2003/03/13 | 800 | 814 | 800 | 814 | 7,200 |
| 2003/03/12 | 781 | 809 | 781 | 809 | 6,900 |
| 2003/03/11 | 795 | 795 | 781 | 781 | 7,100 |
| 2003/03/10 | 820 | 832 | 785 | 785 | 7,400 |
| 2003/03/07 | 855 | 855 | 840 | 850 | 6,700 |
| 2003/03/06 | 870 | 870 | 840 | 850 | 24,500 |
| 2003/03/05 | 872 | 884 | 868 | 870 | 13,900 |
| 2003/03/04 | 860 | 884 | 860 | 875 | 47,800 |
| 2003/03/03 | 810 | 860 | 810 | 855 | 29,200 |
| 2003/02/28 | 790 | 805 | 790 | 805 | 1,800 |
| 2003/02/27 | 781 | 791 | 781 | 790 | 5,100 |
| 2003/02/26 | 819 | 819 | 800 | 810 | 1,400 |
| 2003/02/25 | 818 | 819 | 810 | 818 | 3,000 |
| 2003/02/24 | 801 | 812 | 801 | 812 | 2,800 |
| 2003/02/21 | 815 | 816 | 815 | 816 | 2,000 |
| 2003/02/20 | 818 | 825 | 815 | 815 | 2,500 |
| 2003/02/19 | 798 | 798 | 796 | 798 | 3,500 |
| 2003/02/18 | 814 | 814 | 785 | 800 | 12,800 |
| 2003/02/17 | 835 | 835 | 816 | 816 | 2,900 |
| 2003/02/14 | 800 | 829 | 793 | 825 | 13,400 |
| 2003/02/13 | 870 | 870 | 830 | 840 | 17,700 |
| 2003/02/12 | 888 | 888 | 870 | 870 | 2,700 |
| 2003/02/10 | 879 | 890 | 872 | 881 | 3,700 |
| 2003/02/07 | 890 | 898 | 871 | 880 | 16,000 |
| 2003/02/06 | 855 | 920 | 845 | 910 | 20,400 |
| 2003/02/05 | 800 | 820 | 795 | 820 | 9,300 |
| 2003/02/04 | 800 | 800 | 790 | 795 | 1,400 |
| 2003/02/03 | 790 | 790 | 760 | 790 | 6,700 |
| 2003/01/31 | 790 | 795 | 780 | 795 | 3,300 |
| 2003/01/30 | 790 | 797 | 780 | 797 | 6,500 |
| 2003/01/29 | 809 | 810 | 785 | 790 | 14,600 |
| 2003/01/28 | 755 | 790 | 755 | 785 | 12,400 |
| 2003/01/27 | 720 | 745 | 720 | 745 | 15,500 |
| 2003/01/24 | 700 | 710 | 700 | 710 | 12,800 |
| 2003/01/23 | 700 | 700 | 700 | 700 | 1,400 |
| 2003/01/22 | 700 | 700 | 700 | 700 | 1,900 |
| 2003/01/21 | 680 | 700 | 680 | 700 | 14,100 |
| 2003/01/20 | 692 | 700 | 680 | 680 | 6,500 |
| 2003/01/17 | 690 | 691 | 690 | 690 | 5,600 |
| 2003/01/16 | 680 | 688 | 680 | 688 | 3,900 |
| 2003/01/15 | 680 | 689 | 680 | 689 | 5,700 |
| 2003/01/14 | 700 | 700 | 690 | 691 | 14,900 |
| 2003/01/10 | 691 | 695 | 685 | 685 | 2,700 |
| 2003/01/09 | 691 | 691 | 691 | 691 | 100 |
| 2003/01/08 | 706 | 706 | 705 | 705 | 2,700 |
| 2003/01/07 | 707 | 707 | 705 | 706 | 700 |
| 2003/01/06 | 707 | 707 | 707 | 707 | 1,500 |