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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,167 | 1,168 | 1,159 | 1,163 | 6,300 |
| 2017/12/28 | 1,167 | 1,175 | 1,158 | 1,165 | 13,600 |
| 2017/12/27 | 1,158 | 1,169 | 1,157 | 1,169 | 10,900 |
| 2017/12/26 | 1,163 | 1,163 | 1,151 | 1,153 | 10,600 |
| 2017/12/25 | 1,164 | 1,166 | 1,156 | 1,163 | 19,900 |
| 2017/12/22 | 1,160 | 1,163 | 1,153 | 1,162 | 12,900 |
| 2017/12/21 | 1,158 | 1,164 | 1,151 | 1,164 | 11,500 |
| 2017/12/20 | 1,155 | 1,161 | 1,150 | 1,159 | 11,100 |
| 2017/12/19 | 1,165 | 1,165 | 1,152 | 1,158 | 9,600 |
| 2017/12/18 | 1,159 | 1,167 | 1,150 | 1,165 | 18,100 |
| 2017/12/15 | 1,161 | 1,165 | 1,155 | 1,159 | 14,300 |
| 2017/12/14 | 1,199 | 1,199 | 1,133 | 1,160 | 44,500 |
| 2017/12/13 | 1,190 | 1,199 | 1,189 | 1,192 | 16,200 |
| 2017/12/12 | 1,211 | 1,211 | 1,184 | 1,193 | 21,900 |
| 2017/12/11 | 1,181 | 1,181 | 1,171 | 1,181 | 5,500 |
| 2017/12/08 | 1,147 | 1,186 | 1,147 | 1,176 | 18,300 |
| 2017/12/07 | 1,182 | 1,190 | 1,177 | 1,177 | 16,500 |
| 2017/12/06 | 1,199 | 1,205 | 1,182 | 1,182 | 12,800 |
| 2017/12/05 | 1,205 | 1,211 | 1,198 | 1,199 | 14,700 |
| 2017/12/04 | 1,209 | 1,224 | 1,208 | 1,212 | 22,100 |
| 2017/12/01 | 1,214 | 1,223 | 1,209 | 1,213 | 21,400 |
| 2017/11/30 | 1,177 | 1,224 | 1,173 | 1,206 | 53,200 |
| 2017/11/29 | 1,172 | 1,179 | 1,171 | 1,175 | 5,500 |
| 2017/11/28 | 1,171 | 1,172 | 1,162 | 1,171 | 5,000 |
| 2017/11/27 | 1,177 | 1,177 | 1,167 | 1,168 | 3,200 |
| 2017/11/24 | 1,156 | 1,177 | 1,152 | 1,177 | 13,000 |
| 2017/11/22 | 1,180 | 1,180 | 1,164 | 1,167 | 6,300 |
| 2017/11/21 | 1,173 | 1,185 | 1,169 | 1,180 | 5,500 |
| 2017/11/20 | 1,157 | 1,177 | 1,157 | 1,172 | 6,100 |
| 2017/11/17 | 1,174 | 1,178 | 1,157 | 1,163 | 13,700 |
| 2017/11/16 | 1,162 | 1,185 | 1,152 | 1,175 | 21,000 |
| 2017/11/15 | 1,202 | 1,202 | 1,151 | 1,170 | 28,300 |
| 2017/11/14 | 1,209 | 1,209 | 1,201 | 1,202 | 10,400 |
| 2017/11/13 | 1,214 | 1,214 | 1,199 | 1,201 | 8,900 |
| 2017/11/10 | 1,198 | 1,224 | 1,197 | 1,214 | 9,300 |
| 2017/11/09 | 1,225 | 1,225 | 1,201 | 1,214 | 16,900 |
| 2017/11/08 | 1,213 | 1,224 | 1,197 | 1,224 | 12,000 |
| 2017/11/07 | 1,185 | 1,214 | 1,178 | 1,213 | 24,000 |
| 2017/11/06 | 1,185 | 1,196 | 1,176 | 1,187 | 36,900 |
| 2017/11/02 | 1,153 | 1,193 | 1,140 | 1,180 | 54,100 |
| 2017/11/01 | 1,248 | 1,259 | 1,240 | 1,243 | 24,200 |
| 2017/10/31 | 1,220 | 1,234 | 1,214 | 1,230 | 14,500 |
| 2017/10/30 | 1,223 | 1,229 | 1,212 | 1,216 | 28,100 |
| 2017/10/27 | 1,215 | 1,231 | 1,215 | 1,222 | 13,200 |
| 2017/10/26 | 1,210 | 1,226 | 1,210 | 1,215 | 12,700 |
| 2017/10/25 | 1,250 | 1,250 | 1,210 | 1,214 | 29,100 |
| 2017/10/24 | 1,250 | 1,261 | 1,242 | 1,253 | 18,500 |
| 2017/10/23 | 1,245 | 1,252 | 1,238 | 1,247 | 26,500 |
| 2017/10/20 | 1,241 | 1,250 | 1,231 | 1,246 | 15,000 |
| 2017/10/19 | 1,251 | 1,257 | 1,230 | 1,250 | 19,500 |
| 2017/10/18 | 1,261 | 1,270 | 1,251 | 1,251 | 23,600 |
| 2017/10/17 | 1,289 | 1,294 | 1,276 | 1,279 | 18,600 |
| 2017/10/16 | 1,281 | 1,300 | 1,278 | 1,295 | 18,900 |
| 2017/10/13 | 1,293 | 1,293 | 1,265 | 1,281 | 13,800 |
| 2017/10/12 | 1,280 | 1,297 | 1,278 | 1,288 | 18,100 |
| 2017/10/11 | 1,298 | 1,300 | 1,271 | 1,274 | 16,200 |
| 2017/10/10 | 1,252 | 1,298 | 1,250 | 1,295 | 33,200 |
| 2017/10/06 | 1,300 | 1,308 | 1,211 | 1,239 | 31,800 |
| 2017/10/05 | 1,300 | 1,315 | 1,226 | 1,285 | 57,800 |
| 2017/10/04 | 1,212 | 1,364 | 1,212 | 1,280 | 165,400 |
| 2017/10/03 | 1,194 | 1,200 | 1,190 | 1,198 | 23,900 |
| 2017/10/02 | 1,186 | 1,195 | 1,182 | 1,193 | 19,700 |
| 2017/09/29 | 1,178 | 1,180 | 1,167 | 1,173 | 11,000 |
| 2017/09/28 | 1,184 | 1,184 | 1,163 | 1,176 | 12,800 |
| 2017/09/27 | 1,160 | 1,178 | 1,154 | 1,177 | 42,900 |
| 2017/09/26 | 1,192 | 1,203 | 1,176 | 1,176 | 73,000 |
| 2017/09/25 | 1,200 | 1,200 | 1,185 | 1,200 | 28,800 |
| 2017/09/22 | 1,201 | 1,211 | 1,166 | 1,183 | 20,400 |
| 2017/09/21 | 1,202 | 1,215 | 1,198 | 1,209 | 8,800 |
| 2017/09/20 | 1,210 | 1,214 | 1,183 | 1,205 | 20,500 |
| 2017/09/19 | 1,170 | 1,235 | 1,165 | 1,216 | 51,700 |
| 2017/09/15 | 1,149 | 1,165 | 1,147 | 1,160 | 19,800 |
| 2017/09/14 | 1,152 | 1,164 | 1,138 | 1,138 | 19,200 |
| 2017/09/13 | 1,155 | 1,160 | 1,142 | 1,158 | 16,500 |
| 2017/09/12 | 1,144 | 1,158 | 1,134 | 1,155 | 14,200 |
| 2017/09/11 | 1,145 | 1,163 | 1,143 | 1,144 | 15,800 |
| 2017/09/08 | 1,149 | 1,162 | 1,139 | 1,145 | 18,400 |
| 2017/09/07 | 1,146 | 1,166 | 1,145 | 1,159 | 5,900 |
| 2017/09/06 | 1,136 | 1,153 | 1,136 | 1,144 | 15,200 |
| 2017/09/05 | 1,165 | 1,177 | 1,139 | 1,154 | 33,300 |
| 2017/09/04 | 1,199 | 1,199 | 1,155 | 1,162 | 41,000 |
| 2017/09/01 | 1,183 | 1,198 | 1,172 | 1,198 | 17,400 |
| 2017/08/31 | 1,169 | 1,190 | 1,150 | 1,183 | 11,600 |
| 2017/08/30 | 1,173 | 1,181 | 1,166 | 1,172 | 9,200 |
| 2017/08/29 | 1,162 | 1,181 | 1,160 | 1,173 | 13,000 |
| 2017/08/28 | 1,168 | 1,180 | 1,168 | 1,179 | 6,800 |
| 2017/08/25 | 1,170 | 1,172 | 1,159 | 1,168 | 6,900 |
| 2017/08/24 | 1,150 | 1,167 | 1,143 | 1,165 | 7,000 |
| 2017/08/23 | 1,167 | 1,167 | 1,142 | 1,150 | 11,600 |
| 2017/08/22 | 1,152 | 1,167 | 1,140 | 1,152 | 14,700 |
| 2017/08/21 | 1,130 | 1,159 | 1,125 | 1,152 | 21,500 |
| 2017/08/18 | 1,129 | 1,142 | 1,121 | 1,125 | 13,600 |
| 2017/08/17 | 1,124 | 1,143 | 1,124 | 1,143 | 8,700 |
| 2017/08/16 | 1,135 | 1,135 | 1,112 | 1,115 | 13,900 |
| 2017/08/15 | 1,128 | 1,154 | 1,124 | 1,135 | 17,500 |
| 2017/08/14 | 1,158 | 1,158 | 1,107 | 1,119 | 22,000 |
| 2017/08/10 | 1,126 | 1,150 | 1,125 | 1,148 | 15,900 |
| 2017/08/09 | 1,166 | 1,166 | 1,120 | 1,122 | 18,200 |
| 2017/08/08 | 1,173 | 1,173 | 1,137 | 1,170 | 13,700 |
| 2017/08/07 | 1,100 | 1,173 | 1,080 | 1,173 | 43,000 |
| 2017/08/04 | 1,167 | 1,183 | 1,165 | 1,177 | 14,000 |
| 2017/08/03 | 1,165 | 1,184 | 1,159 | 1,176 | 13,700 |
| 2017/08/02 | 1,170 | 1,171 | 1,160 | 1,165 | 19,000 |
| 2017/08/01 | 1,179 | 1,186 | 1,152 | 1,170 | 23,500 |
| 2017/07/31 | 1,163 | 1,178 | 1,155 | 1,173 | 10,800 |
| 2017/07/28 | 1,170 | 1,172 | 1,160 | 1,167 | 9,300 |
| 2017/07/27 | 1,167 | 1,184 | 1,165 | 1,170 | 11,600 |
| 2017/07/26 | 1,170 | 1,175 | 1,137 | 1,159 | 28,300 |
| 2017/07/25 | 1,178 | 1,191 | 1,140 | 1,170 | 21,800 |
| 2017/07/24 | 1,160 | 1,176 | 1,158 | 1,170 | 26,200 |
| 2017/07/21 | 1,134 | 1,150 | 1,127 | 1,150 | 10,700 |
| 2017/07/20 | 1,119 | 1,136 | 1,119 | 1,133 | 5,900 |
| 2017/07/19 | 1,115 | 1,134 | 1,115 | 1,124 | 5,700 |
| 2017/07/18 | 1,125 | 1,125 | 1,111 | 1,124 | 7,400 |
| 2017/07/14 | 1,126 | 1,140 | 1,122 | 1,125 | 10,100 |
| 2017/07/13 | 1,134 | 1,140 | 1,125 | 1,130 | 14,200 |
| 2017/07/12 | 1,146 | 1,156 | 1,115 | 1,120 | 29,700 |
| 2017/07/11 | 1,120 | 1,158 | 1,119 | 1,146 | 17,200 |
| 2017/07/10 | 1,125 | 1,137 | 1,102 | 1,116 | 11,500 |
| 2017/07/07 | 1,110 | 1,128 | 1,110 | 1,112 | 11,400 |
| 2017/07/06 | 1,119 | 1,139 | 1,113 | 1,115 | 11,500 |
| 2017/07/05 | 1,115 | 1,146 | 1,114 | 1,123 | 18,200 |
| 2017/07/04 | 1,126 | 1,132 | 1,109 | 1,116 | 20,900 |
| 2017/07/03 | 1,128 | 1,134 | 1,114 | 1,114 | 16,400 |
| 2017/06/30 | 1,142 | 1,149 | 1,127 | 1,138 | 16,900 |
| 2017/06/29 | 1,168 | 1,173 | 1,150 | 1,152 | 11,200 |
| 2017/06/28 | 1,160 | 1,174 | 1,146 | 1,167 | 6,700 |
| 2017/06/27 | 1,161 | 1,180 | 1,157 | 1,175 | 9,000 |
| 2017/06/26 | 1,163 | 1,173 | 1,159 | 1,161 | 10,700 |
| 2017/06/23 | 1,199 | 1,199 | 1,165 | 1,171 | 15,900 |
| 2017/06/22 | 1,170 | 1,198 | 1,169 | 1,190 | 19,700 |
| 2017/06/21 | 1,149 | 1,165 | 1,144 | 1,157 | 16,000 |
| 2017/06/20 | 1,140 | 1,149 | 1,140 | 1,149 | 13,400 |
| 2017/06/19 | 1,123 | 1,135 | 1,123 | 1,134 | 4,500 |
| 2017/06/16 | 1,132 | 1,132 | 1,114 | 1,123 | 7,700 |
| 2017/06/15 | 1,114 | 1,132 | 1,111 | 1,125 | 12,800 |
| 2017/06/14 | 1,125 | 1,128 | 1,108 | 1,108 | 15,000 |
| 2017/06/13 | 1,102 | 1,124 | 1,102 | 1,117 | 6,900 |
| 2017/06/12 | 1,100 | 1,114 | 1,100 | 1,111 | 7,800 |
| 2017/06/09 | 1,098 | 1,116 | 1,089 | 1,116 | 12,900 |
| 2017/06/08 | 1,115 | 1,116 | 1,084 | 1,095 | 13,300 |
| 2017/06/07 | 1,108 | 1,124 | 1,102 | 1,114 | 19,100 |
| 2017/06/06 | 1,133 | 1,134 | 1,106 | 1,108 | 21,600 |
| 2017/06/05 | 1,139 | 1,139 | 1,127 | 1,130 | 14,000 |
| 2017/06/02 | 1,145 | 1,145 | 1,131 | 1,136 | 23,300 |
| 2017/06/01 | 1,130 | 1,145 | 1,125 | 1,139 | 28,300 |
| 2017/05/31 | 1,131 | 1,146 | 1,130 | 1,131 | 26,400 |
| 2017/05/30 | 1,125 | 1,137 | 1,124 | 1,131 | 35,500 |
| 2017/05/29 | 1,099 | 1,127 | 1,094 | 1,124 | 20,800 |
| 2017/05/26 | 1,114 | 1,115 | 1,107 | 1,107 | 14,500 |
| 2017/05/25 | 1,120 | 1,122 | 1,109 | 1,113 | 23,200 |
| 2017/05/24 | 1,114 | 1,120 | 1,110 | 1,115 | 25,200 |
| 2017/05/23 | 1,122 | 1,126 | 1,110 | 1,114 | 17,500 |
| 2017/05/22 | 1,124 | 1,128 | 1,112 | 1,119 | 31,600 |
| 2017/05/19 | 1,098 | 1,124 | 1,095 | 1,116 | 51,000 |
| 2017/05/18 | 1,070 | 1,098 | 1,070 | 1,095 | 43,900 |
| 2017/05/17 | 1,082 | 1,090 | 1,079 | 1,082 | 19,300 |
| 2017/05/16 | 1,067 | 1,082 | 1,067 | 1,082 | 41,100 |
| 2017/05/15 | 1,040 | 1,067 | 1,040 | 1,066 | 42,200 |
| 2017/05/12 | 1,041 | 1,049 | 1,035 | 1,049 | 16,100 |
| 2017/05/11 | 1,040 | 1,046 | 1,031 | 1,045 | 13,400 |
| 2017/05/10 | 1,051 | 1,051 | 999 | 1,030 | 38,800 |
| 2017/05/09 | 1,040 | 1,050 | 1,030 | 1,050 | 28,100 |
| 2017/05/08 | 1,034 | 1,049 | 1,024 | 1,049 | 33,400 |
| 2017/05/02 | 1,021 | 1,026 | 1,009 | 1,023 | 18,700 |
| 2017/05/01 | 1,007 | 1,014 | 1,004 | 1,014 | 14,400 |
| 2017/04/28 | 1,020 | 1,020 | 995 | 998 | 11,900 |
| 2017/04/27 | 996 | 1,015 | 990 | 1,014 | 23,700 |
| 2017/04/26 | 983 | 990 | 978 | 990 | 7,900 |
| 2017/04/25 | 981 | 984 | 980 | 983 | 9,600 |
| 2017/04/24 | 996 | 996 | 967 | 976 | 21,700 |
| 2017/04/21 | 960 | 978 | 955 | 973 | 22,000 |
| 2017/04/20 | 971 | 985 | 955 | 962 | 40,200 |
| 2017/04/19 | 917 | 933 | 914 | 926 | 6,300 |
| 2017/04/18 | 934 | 955 | 930 | 930 | 8,200 |
| 2017/04/17 | 909 | 925 | 909 | 924 | 7,800 |
| 2017/04/14 | 936 | 936 | 905 | 908 | 15,500 |
| 2017/04/13 | 950 | 951 | 929 | 932 | 16,400 |
| 2017/04/12 | 972 | 972 | 953 | 965 | 18,200 |
| 2017/04/11 | 963 | 980 | 962 | 971 | 11,100 |
| 2017/04/10 | 965 | 985 | 965 | 970 | 17,500 |
| 2017/04/07 | 915 | 975 | 915 | 965 | 37,500 |
| 2017/04/06 | 955 | 974 | 922 | 923 | 47,500 |
| 2017/04/05 | 988 | 997 | 959 | 970 | 24,400 |
| 2017/04/04 | 1,015 | 1,015 | 971 | 1,001 | 27,400 |
| 2017/04/03 | 1,020 | 1,020 | 1,010 | 1,015 | 14,800 |
| 2017/03/31 | 1,013 | 1,027 | 1,004 | 1,010 | 17,800 |
| 2017/03/30 | 1,027 | 1,028 | 1,010 | 1,013 | 13,400 |
| 2017/03/29 | 1,030 | 1,030 | 1,008 | 1,027 | 18,400 |
| 2017/03/28 | 1,016 | 1,035 | 1,004 | 1,035 | 24,600 |
| 2017/03/27 | 1,004 | 1,006 | 994 | 1,006 | 18,100 |
| 2017/03/24 | 979 | 1,010 | 979 | 1,010 | 15,600 |
| 2017/03/23 | 981 | 990 | 974 | 986 | 12,000 |
| 2017/03/22 | 976 | 990 | 967 | 981 | 16,400 |
| 2017/03/21 | 1,002 | 1,009 | 988 | 1,007 | 17,900 |
| 2017/03/17 | 980 | 999 | 970 | 999 | 17,900 |
| 2017/03/16 | 961 | 984 | 942 | 980 | 32,900 |
| 2017/03/15 | 992 | 992 | 973 | 976 | 22,100 |
| 2017/03/14 | 1,002 | 1,004 | 989 | 992 | 18,500 |
| 2017/03/13 | 1,010 | 1,010 | 999 | 1,002 | 12,500 |
| 2017/03/10 | 1,008 | 1,014 | 998 | 1,012 | 22,600 |
| 2017/03/09 | 999 | 1,011 | 999 | 1,003 | 7,400 |
| 2017/03/08 | 1,017 | 1,019 | 991 | 999 | 23,600 |
| 2017/03/07 | 1,026 | 1,026 | 1,014 | 1,017 | 20,500 |
| 2017/03/06 | 1,050 | 1,050 | 1,017 | 1,024 | 26,500 |
| 2017/03/03 | 1,009 | 1,068 | 1,004 | 1,052 | 53,500 |
| 2017/03/02 | 1,020 | 1,020 | 1,002 | 1,009 | 18,600 |
| 2017/03/01 | 1,010 | 1,028 | 1,000 | 1,019 | 22,700 |
| 2017/02/28 | 1,035 | 1,043 | 990 | 1,004 | 47,300 |
| 2017/02/27 | 1,047 | 1,070 | 1,035 | 1,040 | 35,700 |
| 2017/02/24 | 1,046 | 1,060 | 1,043 | 1,047 | 25,400 |
| 2017/02/23 | 1,062 | 1,071 | 1,020 | 1,040 | 48,700 |
| 2017/02/22 | 1,021 | 1,078 | 1,017 | 1,062 | 98,500 |
| 2017/02/21 | 999 | 1,027 | 995 | 1,016 | 70,100 |
| 2017/02/20 | 1,000 | 1,000 | 991 | 999 | 23,600 |
| 2017/02/17 | 987 | 1,014 | 982 | 1,004 | 71,900 |
| 2017/02/16 | 969 | 990 | 969 | 988 | 20,700 |
| 2017/02/15 | 983 | 990 | 964 | 966 | 42,900 |
| 2017/02/14 | 970 | 982 | 969 | 979 | 56,300 |
| 2017/02/13 | 965 | 980 | 963 | 970 | 24,500 |
| 2017/02/10 | 960 | 968 | 948 | 954 | 41,000 |
| 2017/02/09 | 918 | 973 | 914 | 948 | 66,600 |
| 2017/02/08 | 905 | 919 | 905 | 914 | 38,900 |
| 2017/02/07 | 900 | 911 | 895 | 908 | 23,300 |
| 2017/02/06 | 896 | 910 | 885 | 901 | 45,600 |
| 2017/02/03 | 910 | 915 | 896 | 899 | 17,000 |
| 2017/02/02 | 894 | 906 | 891 | 905 | 20,500 |
| 2017/02/01 | 900 | 900 | 892 | 894 | 27,500 |
| 2017/01/31 | 909 | 919 | 906 | 915 | 19,000 |
| 2017/01/30 | 884 | 918 | 884 | 916 | 31,500 |
| 2017/01/27 | 881 | 887 | 879 | 881 | 13,000 |
| 2017/01/26 | 902 | 902 | 869 | 882 | 35,100 |
| 2017/01/25 | 900 | 907 | 893 | 897 | 25,800 |
| 2017/01/24 | 887 | 895 | 885 | 889 | 15,600 |
| 2017/01/23 | 902 | 902 | 892 | 894 | 12,500 |
| 2017/01/20 | 910 | 926 | 880 | 903 | 64,100 |
| 2017/01/19 | 872 | 906 | 872 | 905 | 27,500 |
| 2017/01/18 | 885 | 889 | 858 | 874 | 30,400 |
| 2017/01/17 | 911 | 911 | 888 | 897 | 17,300 |
| 2017/01/16 | 922 | 923 | 912 | 916 | 17,300 |
| 2017/01/13 | 880 | 922 | 880 | 920 | 42,200 |
| 2017/01/12 | 907 | 910 | 883 | 891 | 28,700 |
| 2017/01/11 | 898 | 912 | 893 | 907 | 42,200 |
| 2017/01/10 | 880 | 898 | 880 | 898 | 40,300 |
| 2017/01/06 | 872 | 878 | 870 | 877 | 20,100 |
| 2017/01/05 | 872 | 877 | 866 | 873 | 21,500 |
| 2017/01/04 | 862 | 879 | 861 | 872 | 42,100 |