タカミヤ(2445)の株価時系列情報
タカミヤ(2445)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 |
---|---|---|---|---|---|
2008/12/30 | 398 | 398 | 365 | 394 | 5,500 |
2008/12/29 | 395 | 395 | 390 | 395 | 3,800 |
2008/12/26 | 351 | 360 | 351 | 360 | 500 |
2008/12/25 | 352 | 352 | 338 | 350 | 2,200 |
2008/12/24 | 377 | 379 | 341 | 347 | 2,800 |
2008/12/22 | 391 | 391 | 371 | 380 | 2,600 |
2008/12/19 | 400 | 400 | 388 | 398 | 10,900 |
2008/12/18 | 388 | 403 | 385 | 400 | 7,900 |
2008/12/17 | 389 | 389 | 370 | 387 | 9,100 |
2008/12/16 | 374 | 389 | 374 | 389 | 3,400 |
2008/12/15 | 369 | 374 | 369 | 374 | 14,000 |
2008/12/12 | 368 | 375 | 365 | 366 | 4,900 |
2008/12/11 | 354 | 365 | 354 | 365 | 5,700 |
2008/12/10 | 344 | 354 | 343 | 354 | 2,500 |
2008/12/09 | 333 | 343 | 333 | 343 | 1,500 |
2008/12/08 | 318 | 329 | 317 | 329 | 1,600 |
2008/12/05 | 304 | 314 | 304 | 314 | 600 |
2008/12/04 | 313 | 313 | 300 | 301 | 2,000 |
2008/12/03 | 311 | 313 | 311 | 313 | 600 |
2008/12/02 | 328 | 330 | 321 | 321 | 500 |
2008/12/01 | 329 | 330 | 321 | 321 | 2,500 |
2008/11/28 | 313 | 326 | 313 | 326 | 6,000 |
2008/11/27 | 364 | 364 | 305 | 310 | 19,900 |
2008/11/26 | 354 | 354 | 349 | 354 | 800 |
2008/11/25 | 340 | 340 | 339 | 339 | 400 |
2008/11/21 | 332 | 334 | 331 | 334 | 1,000 |
2008/11/20 | 352 | 355 | 352 | 355 | 300 |
2008/11/19 | 344 | 355 | 344 | 355 | 5,000 |
2008/11/17 | 373 | 373 | 370 | 370 | 8,200 |
2008/11/14 | 340 | 370 | 340 | 370 | 3,800 |
2008/11/13 | 359 | 359 | 350 | 350 | 300 |
2008/11/12 | 350 | 354 | 350 | 354 | 200 |
2008/11/11 | 341 | 370 | 341 | 370 | 3,100 |
2008/11/10 | 376 | 390 | 376 | 390 | 4,000 |
2008/11/07 | 330 | 331 | 321 | 331 | 17,900 |
2008/11/06 | 320 | 330 | 320 | 329 | 10,000 |
2008/11/05 | 330 | 331 | 330 | 330 | 32,200 |
2008/11/04 | 329 | 330 | 312 | 330 | 3,800 |
2008/10/31 | 311 | 314 | 310 | 314 | 2,000 |
2008/10/30 | 320 | 321 | 300 | 300 | 2,800 |
2008/10/29 | 320 | 320 | 305 | 305 | 2,300 |
2008/10/28 | 330 | 330 | 310 | 310 | 4,300 |
2008/10/27 | 326 | 330 | 325 | 330 | 1,800 |
2008/10/23 | 330 | 330 | 330 | 330 | 1,200 |
2008/10/22 | 330 | 330 | 330 | 330 | 2,300 |
2008/10/21 | 329 | 329 | 329 | 329 | 2,400 |
2008/10/20 | 320 | 330 | 320 | 329 | 12,100 |
2008/10/17 | 329 | 329 | 320 | 320 | 1,000 |
2008/10/15 | 333 | 333 | 306 | 333 | 10,200 |
2008/10/14 | 300 | 330 | 300 | 330 | 8,900 |
2008/10/10 | 260 | 260 | 240 | 250 | 30,800 |
2008/10/09 | 262 | 280 | 240 | 260 | 33,300 |
2008/10/08 | 369 | 369 | 302 | 302 | 3,400 |
2008/10/07 | 384 | 385 | 380 | 380 | 5,400 |
2008/10/06 | 445 | 445 | 445 | 445 | 2,600 |
2008/10/03 | 435 | 445 | 435 | 445 | 1,900 |
2008/10/02 | 430 | 430 | 430 | 430 | 300 |
2008/10/01 | 429 | 430 | 425 | 425 | 800 |
2008/09/30 | 440 | 441 | 439 | 439 | 6,600 |
2008/09/29 | 434 | 435 | 434 | 435 | 500 |
2008/09/26 | 426 | 430 | 426 | 430 | 2,300 |
2008/09/25 | 427 | 429 | 419 | 420 | 2,600 |
2008/09/22 | 437 | 440 | 427 | 440 | 2,600 |
2008/09/19 | 415 | 431 | 415 | 427 | 2,400 |
2008/09/18 | 415 | 425 | 415 | 425 | 5,600 |
2008/09/17 | 450 | 450 | 450 | 450 | 800 |
2008/09/16 | 470 | 471 | 435 | 445 | 8,500 |
2008/09/12 | 458 | 466 | 455 | 466 | 1,100 |
2008/09/10 | 454 | 454 | 450 | 450 | 3,100 |
2008/09/09 | 455 | 460 | 450 | 450 | 2,800 |
2008/09/08 | 456 | 461 | 454 | 455 | 4,200 |
2008/09/05 | 474 | 474 | 465 | 465 | 4,700 |
2008/09/04 | 440 | 480 | 440 | 470 | 2,900 |
2008/09/03 | 465 | 465 | 465 | 465 | 500 |
2008/09/02 | 460 | 475 | 460 | 475 | 300 |
2008/09/01 | 440 | 452 | 440 | 452 | 14,600 |
2008/08/29 | 435 | 450 | 435 | 450 | 2,800 |
2008/08/28 | 481 | 481 | 455 | 455 | 2,900 |
2008/08/27 | 468 | 477 | 468 | 477 | 300 |
2008/08/26 | 457 | 465 | 449 | 465 | 2,200 |
2008/08/25 | 494 | 495 | 494 | 495 | 600 |
2008/08/21 | 495 | 495 | 495 | 495 | 100 |
2008/08/20 | 495 | 495 | 485 | 490 | 700 |
2008/08/19 | 522 | 522 | 482 | 490 | 700 |
2008/08/18 | 530 | 530 | 487 | 512 | 2,500 |
2008/08/15 | 534 | 534 | 488 | 488 | 7,400 |
2008/08/14 | 529 | 529 | 525 | 529 | 1,800 |
2008/08/13 | 480 | 485 | 475 | 480 | 1,800 |
2008/08/12 | 472 | 479 | 472 | 479 | 1,700 |
2008/08/11 | 452 | 452 | 452 | 452 | 700 |
2008/08/08 | 449 | 452 | 434 | 452 | 4,500 |
2008/08/07 | 460 | 460 | 449 | 450 | 1,300 |
2008/08/06 | 474 | 475 | 474 | 475 | 300 |
2008/08/05 | 484 | 484 | 470 | 470 | 2,900 |
2008/08/04 | 481 | 481 | 470 | 480 | 1,700 |
2008/08/01 | 500 | 500 | 480 | 480 | 4,400 |
2008/07/28 | 528 | 528 | 520 | 520 | 5,400 |
2008/07/25 | 520 | 523 | 517 | 523 | 400 |
2008/07/24 | 531 | 531 | 511 | 525 | 1,400 |
2008/07/23 | 502 | 520 | 502 | 511 | 3,800 |
2008/07/22 | 541 | 541 | 501 | 511 | 1,800 |
2008/07/16 | 550 | 566 | 550 | 566 | 400 |
2008/07/15 | 554 | 554 | 540 | 540 | 9,100 |
2008/07/14 | 550 | 560 | 550 | 550 | 6,200 |
2008/07/11 | 570 | 570 | 550 | 551 | 9,000 |
2008/07/10 | 583 | 583 | 583 | 583 | 600 |
2008/07/09 | 592 | 593 | 590 | 590 | 1,000 |
2008/07/08 | 593 | 593 | 593 | 593 | 1,800 |
2008/07/07 | 581 | 588 | 581 | 588 | 400 |
2008/07/04 | 570 | 580 | 570 | 576 | 600 |
2008/07/03 | 577 | 577 | 570 | 572 | 1,500 |
2008/07/02 | 581 | 581 | 580 | 580 | 900 |
2008/07/01 | 591 | 591 | 591 | 591 | 100 |
2008/06/30 | 608 | 608 | 608 | 608 | 20,700 |
2008/06/27 | 588 | 602 | 571 | 602 | 1,700 |
2008/06/26 | 595 | 612 | 591 | 609 | 1,000 |
2008/06/25 | 605 | 620 | 604 | 605 | 2,200 |
2008/06/24 | 603 | 635 | 597 | 635 | 2,400 |
2008/06/23 | 570 | 688 | 570 | 628 | 12,800 |
2008/06/20 | 589 | 589 | 589 | 589 | 200 |
2008/06/19 | 575 | 590 | 572 | 590 | 3,000 |
2008/06/18 | 580 | 580 | 573 | 579 | 1,600 |
2008/06/17 | 576 | 582 | 574 | 582 | 2,600 |
2008/06/16 | 583 | 583 | 565 | 582 | 24,000 |
2008/06/13 | 578 | 578 | 575 | 578 | 1,500 |
2008/06/12 | 583 | 583 | 540 | 583 | 11,000 |
2008/06/11 | 592 | 596 | 589 | 594 | 4,000 |
2008/06/10 | 610 | 610 | 592 | 596 | 21,800 |
2008/06/09 | 621 | 621 | 610 | 610 | 900 |
2008/06/06 | 626 | 635 | 605 | 625 | 5,400 |
2008/06/05 | 620 | 629 | 620 | 620 | 1,500 |
2008/06/04 | 607 | 610 | 606 | 610 | 5,300 |
2008/06/03 | 610 | 610 | 605 | 607 | 7,100 |
2008/06/02 | 620 | 620 | 605 | 610 | 1,300 |
2008/05/30 | 643 | 645 | 622 | 630 | 6,600 |
2008/05/29 | 655 | 656 | 650 | 650 | 2,700 |
2008/05/28 | 694 | 694 | 661 | 661 | 4,100 |
2008/05/27 | 691 | 692 | 680 | 689 | 5,300 |
2008/05/26 | 654 | 690 | 654 | 690 | 6,400 |
2008/05/23 | 665 | 685 | 651 | 680 | 7,800 |
2008/05/22 | 659 | 677 | 659 | 670 | 4,500 |
2008/05/21 | 680 | 685 | 652 | 679 | 10,700 |
2008/05/20 | 693 | 693 | 670 | 680 | 3,900 |
2008/05/19 | 650 | 700 | 650 | 664 | 10,000 |
2008/05/16 | 640 | 643 | 640 | 641 | 600 |
2008/05/15 | 616 | 630 | 616 | 630 | 21,600 |
2008/05/14 | 600 | 610 | 595 | 605 | 8,400 |
2008/05/13 | 609 | 609 | 601 | 609 | 600 |
2008/05/12 | 603 | 609 | 601 | 609 | 1,600 |
2008/05/09 | 610 | 610 | 606 | 606 | 600 |
2008/05/08 | 604 | 608 | 603 | 603 | 1,600 |
2008/05/07 | 630 | 630 | 604 | 608 | 5,000 |
2008/05/02 | 620 | 620 | 620 | 620 | 900 |
2008/05/01 | 630 | 630 | 629 | 629 | 200 |
2008/04/30 | 641 | 642 | 620 | 630 | 3,600 |
2008/04/28 | 636 | 636 | 636 | 636 | 3,000 |
2008/04/25 | 624 | 630 | 624 | 630 | 1,300 |
2008/04/24 | 615 | 630 | 615 | 624 | 1,600 |
2008/04/23 | 610 | 630 | 610 | 615 | 1,900 |
2008/04/22 | 600 | 605 | 600 | 605 | 1,900 |
2008/04/21 | 620 | 620 | 600 | 600 | 4,000 |
2008/04/18 | 620 | 625 | 620 | 620 | 1,400 |
2008/04/17 | 617 | 620 | 617 | 620 | 1,600 |
2008/04/16 | 630 | 630 | 601 | 617 | 3,200 |
2008/04/15 | 621 | 621 | 610 | 610 | 6,100 |
2008/04/14 | 630 | 630 | 615 | 615 | 4,500 |
2008/04/11 | 630 | 630 | 625 | 630 | 2,500 |
2008/04/10 | 640 | 640 | 630 | 630 | 2,100 |
2008/04/09 | 653 | 653 | 640 | 640 | 3,000 |
2008/04/08 | 665 | 693 | 653 | 653 | 12,500 |
2008/04/07 | 646 | 666 | 646 | 647 | 2,900 |
2008/04/04 | 630 | 640 | 630 | 640 | 3,400 |
2008/04/03 | 604 | 612 | 601 | 612 | 800 |
2008/04/02 | 625 | 625 | 600 | 600 | 2,500 |
2008/04/01 | 620 | 620 | 616 | 620 | 1,500 |
2008/03/31 | 654 | 654 | 614 | 620 | 2,300 |
2008/03/28 | 645 | 649 | 645 | 648 | 2,600 |
2008/03/27 | 606 | 640 | 606 | 639 | 1,600 |
2008/03/26 | 619 | 619 | 602 | 602 | 2,500 |
2008/03/25 | 649 | 659 | 649 | 659 | 600 |
2008/03/24 | 640 | 640 | 636 | 640 | 5,700 |
2008/03/21 | 633 | 644 | 631 | 640 | 11,100 |
2008/03/19 | 665 | 665 | 610 | 631 | 3,500 |
2008/03/18 | 702 | 702 | 662 | 662 | 3,000 |
2008/03/17 | 760 | 760 | 702 | 702 | 7,000 |
2008/03/14 | 753 | 754 | 753 | 753 | 2,500 |
2008/03/13 | 743 | 753 | 743 | 753 | 1,500 |
2008/03/12 | 743 | 755 | 743 | 743 | 3,900 |
2008/03/11 | 765 | 765 | 720 | 720 | 2,600 |
2008/03/10 | 760 | 780 | 745 | 765 | 7,000 |
2008/03/07 | 699 | 720 | 699 | 710 | 4,900 |
2008/03/06 | 690 | 700 | 656 | 699 | 4,000 |
2008/03/05 | 595 | 690 | 595 | 680 | 25,200 |
2008/03/04 | 605 | 605 | 590 | 590 | 6,800 |
2008/03/03 | 601 | 605 | 598 | 605 | 5,800 |
2008/02/29 | 610 | 611 | 610 | 610 | 6,400 |
2008/02/28 | 619 | 620 | 610 | 610 | 14,100 |
2008/02/27 | 609 | 619 | 609 | 614 | 17,900 |
2008/02/26 | 611 | 613 | 598 | 609 | 9,100 |
2008/02/25 | 644 | 644 | 610 | 610 | 5,500 |
2008/02/22 | 605 | 605 | 587 | 598 | 9,100 |
2008/02/21 | 604 | 610 | 594 | 608 | 4,000 |
2008/02/20 | 585 | 600 | 585 | 594 | 16,200 |
2008/02/19 | 610 | 610 | 583 | 583 | 18,300 |
2008/02/18 | 655 | 665 | 620 | 620 | 11,200 |
2008/02/15 | 680 | 680 | 640 | 650 | 11,500 |
2008/02/14 | 680 | 681 | 660 | 674 | 9,900 |
2008/02/13 | 681 | 681 | 670 | 681 | 5,200 |
2008/02/12 | 700 | 700 | 680 | 680 | 3,100 |
2008/02/08 | 701 | 701 | 700 | 700 | 6,500 |
2008/02/07 | 693 | 700 | 670 | 700 | 4,800 |
2008/02/06 | 664 | 664 | 653 | 660 | 11,500 |
2008/02/05 | 700 | 700 | 670 | 689 | 4,900 |
2008/02/04 | 701 | 701 | 691 | 691 | 4,100 |
2008/02/01 | 749 | 749 | 700 | 700 | 6,500 |
2008/01/31 | 755 | 783 | 740 | 740 | 6,500 |
2008/01/30 | 850 | 850 | 795 | 795 | 14,100 |
2008/01/29 | 765 | 800 | 765 | 800 | 16,300 |
2008/01/28 | 756 | 780 | 750 | 755 | 29,800 |
2008/01/25 | 675 | 741 | 675 | 706 | 10,000 |
2008/01/24 | 706 | 706 | 620 | 654 | 14,200 |
2008/01/23 | 760 | 780 | 710 | 710 | 21,000 |
2008/01/22 | 845 | 845 | 790 | 810 | 4,900 |
2008/01/21 | 851 | 851 | 819 | 845 | 3,800 |
2008/01/18 | 840 | 900 | 835 | 900 | 3,100 |
2008/01/17 | 828 | 830 | 825 | 825 | 2,400 |
2008/01/16 | 864 | 875 | 824 | 875 | 10,200 |
2008/01/15 | 856 | 871 | 856 | 856 | 8,400 |
2008/01/11 | 831 | 848 | 830 | 848 | 5,300 |
2008/01/10 | 851 | 855 | 850 | 851 | 2,500 |
2008/01/09 | 850 | 860 | 840 | 850 | 2,300 |
2008/01/08 | 900 | 928 | 840 | 840 | 5,700 |
2008/01/07 | 890 | 900 | 880 | 890 | 3,700 |
2008/01/04 | 890 | 890 | 800 | 800 | 1,600 |