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 |
---|---|---|---|---|---|
2013/12/30 | 579 | 579 | 557 | 570 | 60,900 |
2013/12/27 | 519 | 537 | 518 | 529 | 20,100 |
2013/12/26 | 508 | 520 | 507 | 513 | 15,100 |
2013/12/25 | 505 | 507 | 504 | 507 | 16,800 |
2013/12/24 | 510 | 510 | 505 | 506 | 22,900 |
2013/12/20 | 506 | 509 | 506 | 508 | 9,700 |
2013/12/19 | 510 | 514 | 510 | 511 | 20,800 |
2013/12/18 | 509 | 509 | 507 | 509 | 9,700 |
2013/12/17 | 503 | 511 | 503 | 511 | 18,700 |
2013/12/16 | 508 | 508 | 505 | 505 | 10,400 |
2013/12/13 | 505 | 507 | 505 | 506 | 36,900 |
2013/12/12 | 503 | 505 | 501 | 503 | 5,600 |
2013/12/11 | 506 | 506 | 503 | 503 | 10,900 |
2013/12/10 | 508 | 508 | 504 | 505 | 14,200 |
2013/12/09 | 507 | 507 | 503 | 505 | 20,600 |
2013/12/06 | 500 | 507 | 499 | 504 | 17,200 |
2013/12/05 | 499 | 506 | 499 | 503 | 19,400 |
2013/12/04 | 497 | 505 | 493 | 502 | 24,000 |
2013/12/03 | 495 | 500 | 495 | 498 | 10,500 |
2013/12/02 | 495 | 496 | 493 | 496 | 8,400 |
2013/11/29 | 497 | 500 | 497 | 498 | 3,700 |
2013/11/28 | 498 | 503 | 495 | 501 | 9,900 |
2013/11/27 | 498 | 498 | 495 | 498 | 5,300 |
2013/11/26 | 505 | 505 | 500 | 501 | 11,700 |
2013/11/25 | 510 | 510 | 502 | 505 | 22,600 |
2013/11/22 | 496 | 498 | 495 | 497 | 18,200 |
2013/11/21 | 490 | 494 | 488 | 494 | 14,600 |
2013/11/20 | 487 | 490 | 487 | 490 | 13,100 |
2013/11/19 | 486 | 491 | 485 | 489 | 22,700 |
2013/11/18 | 487 | 487 | 482 | 486 | 17,600 |
2013/11/15 | 483 | 489 | 483 | 489 | 15,400 |
2013/11/14 | 485 | 485 | 483 | 485 | 19,400 |
2013/11/13 | 483 | 485 | 483 | 485 | 11,900 |
2013/11/12 | 483 | 486 | 483 | 485 | 16,700 |
2013/11/11 | 486 | 486 | 483 | 486 | 15,400 |
2013/11/08 | 485 | 485 | 480 | 483 | 14,300 |
2013/11/07 | 485 | 487 | 480 | 487 | 14,400 |
2013/11/06 | 478 | 480 | 476 | 479 | 8,400 |
2013/11/05 | 475 | 482 | 475 | 477 | 32,000 |
2013/11/01 | 479 | 484 | 479 | 482 | 17,500 |
2013/10/31 | 473 | 492 | 473 | 483 | 46,400 |
2013/10/30 | 478 | 478 | 475 | 477 | 9,600 |
2013/10/29 | 473 | 476 | 470 | 476 | 16,200 |
2013/10/28 | 471 | 473 | 470 | 473 | 4,100 |
2013/10/25 | 473 | 473 | 471 | 471 | 6,300 |
2013/10/24 | 473 | 473 | 468 | 471 | 4,000 |
2013/10/23 | 471 | 473 | 470 | 470 | 11,200 |
2013/10/22 | 471 | 474 | 471 | 473 | 10,100 |
2013/10/21 | 470 | 472 | 468 | 472 | 9,000 |
2013/10/18 | 471 | 471 | 470 | 471 | 3,200 |
2013/10/17 | 471 | 471 | 469 | 471 | 4,600 |
2013/10/16 | 470 | 472 | 469 | 472 | 4,000 |
2013/10/15 | 473 | 473 | 469 | 472 | 12,200 |
2013/10/11 | 472 | 473 | 470 | 472 | 8,900 |
2013/10/10 | 465 | 472 | 465 | 472 | 7,200 |
2013/10/09 | 461 | 465 | 461 | 465 | 6,300 |
2013/10/08 | 461 | 463 | 461 | 463 | 7,600 |
2013/10/07 | 460 | 463 | 460 | 463 | 10,000 |
2013/10/04 | 463 | 464 | 462 | 463 | 7,200 |
2013/10/03 | 463 | 465 | 463 | 463 | 7,700 |
2013/10/02 | 468 | 468 | 464 | 465 | 11,900 |
2013/10/01 | 467 | 470 | 466 | 468 | 8,200 |
2013/09/30 | 470 | 470 | 464 | 468 | 10,700 |
2013/09/27 | 467 | 472 | 467 | 470 | 9,100 |
2013/09/26 | 463 | 473 | 463 | 472 | 54,600 |
2013/09/25 | 476 | 476 | 472 | 474 | 131,600 |
2013/09/24 | 473 | 476 | 472 | 475 | 25,700 |
2013/09/20 | 468 | 473 | 467 | 473 | 17,700 |
2013/09/19 | 468 | 469 | 465 | 469 | 8,400 |
2013/09/18 | 469 | 469 | 466 | 468 | 6,400 |
2013/09/17 | 470 | 470 | 468 | 469 | 8,200 |
2013/09/13 | 464 | 468 | 464 | 468 | 16,800 |
2013/09/12 | 469 | 469 | 463 | 468 | 4,600 |
2013/09/11 | 464 | 467 | 464 | 467 | 5,200 |
2013/09/10 | 465 | 467 | 463 | 466 | 8,900 |
2013/09/09 | 461 | 464 | 460 | 463 | 6,700 |
2013/09/06 | 458 | 460 | 458 | 460 | 2,300 |
2013/09/05 | 459 | 459 | 454 | 457 | 7,300 |
2013/09/04 | 454 | 457 | 454 | 457 | 3,100 |
2013/09/03 | 452 | 458 | 452 | 456 | 7,000 |
2013/09/02 | 455 | 455 | 451 | 453 | 5,900 |
2013/08/30 | 464 | 464 | 456 | 456 | 5,700 |
2013/08/29 | 461 | 463 | 460 | 462 | 1,500 |
2013/08/28 | 465 | 465 | 460 | 462 | 5,000 |
2013/08/27 | 465 | 466 | 465 | 465 | 1,600 |
2013/08/26 | 465 | 467 | 464 | 465 | 3,400 |
2013/08/23 | 462 | 467 | 462 | 467 | 5,100 |
2013/08/22 | 464 | 465 | 461 | 462 | 2,100 |
2013/08/21 | 462 | 464 | 456 | 460 | 15,400 |
2013/08/20 | 465 | 466 | 462 | 462 | 3,500 |
2013/08/19 | 468 | 468 | 465 | 465 | 2,800 |
2013/08/16 | 465 | 468 | 463 | 465 | 5,500 |
2013/08/15 | 469 | 469 | 465 | 466 | 6,900 |
2013/08/14 | 468 | 468 | 465 | 468 | 4,800 |
2013/08/13 | 462 | 466 | 462 | 465 | 3,000 |
2013/08/12 | 462 | 465 | 462 | 462 | 3,500 |
2013/08/09 | 463 | 464 | 462 | 462 | 3,800 |
2013/08/08 | 462 | 467 | 462 | 463 | 4,600 |
2013/08/07 | 462 | 465 | 461 | 461 | 5,300 |
2013/08/06 | 462 | 462 | 461 | 462 | 2,400 |
2013/08/05 | 464 | 467 | 461 | 462 | 6,200 |
2013/08/02 | 463 | 470 | 463 | 470 | 3,700 |
2013/08/01 | 462 | 466 | 461 | 465 | 3,800 |
2013/07/31 | 466 | 466 | 462 | 462 | 2,900 |
2013/07/30 | 461 | 466 | 461 | 466 | 1,500 |
2013/07/29 | 466 | 466 | 461 | 461 | 6,600 |
2013/07/26 | 467 | 470 | 464 | 466 | 4,800 |
2013/07/25 | 477 | 477 | 467 | 467 | 10,800 |
2013/07/24 | 469 | 475 | 467 | 475 | 5,600 |
2013/07/23 | 469 | 470 | 466 | 469 | 4,400 |
2013/07/22 | 468 | 468 | 464 | 468 | 4,200 |
2013/07/19 | 470 | 473 | 468 | 468 | 6,300 |
2013/07/18 | 471 | 474 | 466 | 472 | 7,700 |
2013/07/17 | 466 | 473 | 462 | 473 | 3,900 |
2013/07/16 | 480 | 480 | 463 | 466 | 10,800 |
2013/07/12 | 464 | 470 | 462 | 470 | 10,200 |
2013/07/11 | 460 | 468 | 460 | 468 | 7,000 |
2013/07/10 | 469 | 469 | 460 | 469 | 10,400 |
2013/07/09 | 460 | 470 | 460 | 470 | 6,400 |
2013/07/08 | 467 | 468 | 459 | 459 | 4,800 |
2013/07/05 | 458 | 465 | 458 | 465 | 8,300 |
2013/07/04 | 457 | 460 | 455 | 458 | 3,700 |
2013/07/03 | 457 | 457 | 454 | 457 | 6,400 |
2013/07/02 | 457 | 457 | 452 | 457 | 7,900 |
2013/07/01 | 452 | 452 | 445 | 450 | 9,000 |
2013/06/28 | 454 | 455 | 445 | 453 | 7,500 |
2013/06/27 | 449 | 450 | 447 | 450 | 4,600 |
2013/06/26 | 450 | 453 | 442 | 446 | 3,300 |
2013/06/25 | 457 | 457 | 445 | 448 | 6,100 |
2013/06/24 | 453 | 454 | 443 | 454 | 17,000 |
2013/06/21 | 445 | 453 | 445 | 452 | 10,700 |
2013/06/20 | 452 | 452 | 448 | 448 | 6,200 |
2013/06/19 | 450 | 453 | 448 | 450 | 4,400 |
2013/06/18 | 454 | 454 | 447 | 448 | 5,000 |
2013/06/17 | 448 | 452 | 447 | 449 | 6,100 |
2013/06/14 | 448 | 448 | 439 | 442 | 29,800 |
2013/06/13 | 448 | 448 | 441 | 442 | 10,600 |
2013/06/12 | 445 | 450 | 440 | 447 | 6,100 |
2013/06/11 | 443 | 447 | 435 | 438 | 9,900 |
2013/06/10 | 436 | 444 | 436 | 439 | 3,600 |
2013/06/07 | 440 | 444 | 430 | 435 | 17,900 |
2013/06/06 | 450 | 450 | 444 | 446 | 10,100 |
2013/06/05 | 460 | 464 | 443 | 450 | 11,800 |
2013/06/04 | 447 | 461 | 446 | 460 | 12,700 |
2013/06/03 | 452 | 452 | 447 | 447 | 10,300 |
2013/05/31 | 458 | 458 | 451 | 452 | 4,800 |
2013/05/30 | 453 | 456 | 450 | 450 | 7,500 |
2013/05/29 | 455 | 458 | 451 | 456 | 13,200 |
2013/05/28 | 453 | 465 | 453 | 454 | 6,700 |
2013/05/27 | 460 | 461 | 453 | 456 | 20,000 |
2013/05/24 | 460 | 465 | 455 | 462 | 25,400 |
2013/05/23 | 486 | 486 | 465 | 465 | 19,800 |
2013/05/22 | 481 | 484 | 480 | 482 | 6,900 |
2013/05/21 | 478 | 482 | 477 | 480 | 13,400 |
2013/05/20 | 477 | 481 | 476 | 479 | 14,000 |
2013/05/17 | 475 | 480 | 474 | 476 | 10,500 |
2013/05/16 | 475 | 475 | 467 | 470 | 11,000 |
2013/05/15 | 480 | 480 | 472 | 476 | 12,200 |
2013/05/14 | 485 | 485 | 471 | 474 | 14,500 |
2013/05/13 | 490 | 490 | 480 | 485 | 35,200 |
2013/05/10 | 493 | 495 | 487 | 491 | 16,000 |
2013/05/09 | 483 | 490 | 481 | 487 | 13,000 |
2013/05/08 | 471 | 486 | 471 | 479 | 13,100 |
2013/05/07 | 468 | 475 | 465 | 471 | 14,400 |
2013/05/02 | 465 | 468 | 465 | 466 | 6,200 |
2013/05/01 | 465 | 466 | 463 | 465 | 8,400 |
2013/04/30 | 467 | 469 | 465 | 465 | 10,100 |
2013/04/26 | 470 | 470 | 464 | 464 | 10,000 |
2013/04/25 | 467 | 470 | 462 | 469 | 12,000 |
2013/04/24 | 466 | 466 | 461 | 466 | 13,200 |
2013/04/23 | 463 | 465 | 462 | 463 | 4,900 |
2013/04/22 | 467 | 467 | 461 | 462 | 10,600 |
2013/04/19 | 462 | 466 | 458 | 461 | 13,500 |
2013/04/18 | 460 | 463 | 459 | 459 | 13,000 |
2013/04/17 | 463 | 466 | 460 | 460 | 13,100 |
2013/04/16 | 468 | 471 | 460 | 462 | 12,800 |
2013/04/15 | 471 | 472 | 468 | 468 | 8,800 |
2013/04/12 | 473 | 473 | 468 | 468 | 8,400 |
2013/04/11 | 466 | 475 | 466 | 474 | 14,900 |
2013/04/10 | 468 | 469 | 465 | 469 | 11,300 |
2013/04/09 | 464 | 467 | 458 | 462 | 9,400 |
2013/04/08 | 465 | 470 | 458 | 464 | 18,000 |
2013/04/05 | 460 | 466 | 455 | 463 | 13,200 |
2013/04/04 | 442 | 457 | 440 | 457 | 13,800 |
2013/04/03 | 442 | 450 | 442 | 448 | 6,500 |
2013/04/02 | 448 | 448 | 440 | 442 | 11,500 |
2013/04/01 | 453 | 453 | 447 | 447 | 6,600 |
2013/03/29 | 447 | 452 | 447 | 449 | 5,300 |
2013/03/28 | 452 | 452 | 444 | 447 | 21,900 |
2013/03/27 | 453 | 457 | 450 | 456 | 6,100 |
2013/03/26 | 457 | 465 | 456 | 461 | 10,200 |
2013/03/25 | 466 | 466 | 457 | 457 | 10,000 |
2013/03/22 | 469 | 469 | 462 | 462 | 7,600 |
2013/03/21 | 465 | 466 | 464 | 464 | 7,100 |
2013/03/19 | 454 | 468 | 454 | 464 | 14,600 |
2013/03/18 | 453 | 456 | 453 | 454 | 4,300 |
2013/03/15 | 462 | 464 | 455 | 456 | 12,200 |
2013/03/14 | 471 | 471 | 466 | 466 | 4,100 |
2013/03/13 | 469 | 470 | 465 | 467 | 6,600 |
2013/03/12 | 475 | 476 | 463 | 465 | 7,600 |
2013/03/11 | 461 | 476 | 461 | 474 | 17,400 |
2013/03/08 | 450 | 459 | 450 | 458 | 43,300 |
2013/03/07 | 447 | 449 | 445 | 446 | 9,900 |
2013/03/06 | 440 | 451 | 440 | 447 | 19,700 |
2013/03/05 | 443 | 443 | 440 | 440 | 5,400 |
2013/03/04 | 442 | 444 | 442 | 442 | 6,800 |
2013/03/01 | 442 | 444 | 441 | 441 | 3,300 |
2013/02/28 | 442 | 442 | 435 | 441 | 4,400 |
2013/02/27 | 437 | 438 | 435 | 435 | 3,900 |
2013/02/26 | 439 | 439 | 434 | 436 | 3,300 |
2013/02/25 | 444 | 444 | 437 | 440 | 9,200 |
2013/02/22 | 433 | 435 | 430 | 430 | 7,400 |
2013/02/21 | 435 | 435 | 430 | 431 | 7,900 |
2013/02/20 | 430 | 434 | 429 | 433 | 16,100 |
2013/02/19 | 429 | 430 | 428 | 429 | 2,100 |
2013/02/18 | 427 | 431 | 427 | 429 | 10,500 |
2013/02/15 | 430 | 430 | 426 | 428 | 11,300 |
2013/02/14 | 430 | 433 | 430 | 430 | 7,300 |
2013/02/13 | 436 | 436 | 430 | 431 | 10,600 |
2013/02/12 | 438 | 439 | 435 | 435 | 8,100 |
2013/02/08 | 441 | 442 | 431 | 434 | 12,500 |
2013/02/07 | 440 | 444 | 439 | 440 | 12,700 |
2013/02/06 | 445 | 445 | 439 | 441 | 9,300 |
2013/02/05 | 439 | 444 | 439 | 440 | 8,100 |
2013/02/04 | 440 | 446 | 439 | 443 | 14,400 |
2013/02/01 | 440 | 440 | 435 | 437 | 12,000 |
2013/01/31 | 438 | 440 | 436 | 436 | 5,800 |
2013/01/30 | 439 | 440 | 437 | 440 | 4,900 |
2013/01/29 | 440 | 440 | 435 | 437 | 10,400 |
2013/01/28 | 438 | 440 | 435 | 435 | 12,500 |
2013/01/25 | 440 | 440 | 434 | 436 | 11,700 |
2013/01/24 | 438 | 440 | 434 | 435 | 14,000 |
2013/01/23 | 440 | 443 | 436 | 438 | 10,400 |
2013/01/22 | 444 | 447 | 441 | 444 | 4,100 |
2013/01/21 | 441 | 447 | 435 | 445 | 10,100 |
2013/01/18 | 438 | 440 | 432 | 433 | 7,400 |
2013/01/17 | 439 | 440 | 430 | 433 | 9,100 |
2013/01/16 | 440 | 440 | 433 | 436 | 5,300 |
2013/01/15 | 440 | 442 | 434 | 438 | 10,400 |
2013/01/11 | 434 | 439 | 434 | 436 | 5,000 |
2013/01/10 | 430 | 432 | 430 | 432 | 3,900 |
2013/01/09 | 424 | 432 | 424 | 430 | 5,800 |
2013/01/08 | 431 | 431 | 426 | 428 | 4,100 |
2013/01/07 | 425 | 431 | 421 | 430 | 11,600 |
2013/01/04 | 426 | 427 | 420 | 425 | 8,900 |