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 |
---|---|---|---|---|---|
2009/12/30 | 422 | 422 | 422 | 422 | 100 |
2009/12/29 | 422 | 422 | 422 | 422 | 100 |
2009/12/28 | 422 | 422 | 419 | 422 | 4,000 |
2009/12/25 | 412 | 418 | 412 | 418 | 900 |
2009/12/24 | 415 | 420 | 406 | 420 | 1,500 |
2009/12/22 | 410 | 422 | 410 | 422 | 1,400 |
2009/12/21 | 409 | 410 | 409 | 409 | 900 |
2009/12/18 | 409 | 409 | 409 | 409 | 200 |
2009/12/17 | 416 | 416 | 405 | 406 | 2,200 |
2009/12/16 | 413 | 415 | 413 | 415 | 700 |
2009/12/15 | 425 | 427 | 425 | 427 | 6,000 |
2009/12/14 | 422 | 440 | 417 | 440 | 4,000 |
2009/12/11 | 420 | 425 | 420 | 425 | 800 |
2009/12/10 | 421 | 421 | 412 | 415 | 1,200 |
2009/12/09 | 416 | 439 | 415 | 439 | 1,900 |
2009/12/08 | 420 | 430 | 420 | 430 | 300 |
2009/12/07 | 424 | 424 | 420 | 420 | 3,600 |
2009/12/04 | 420 | 420 | 420 | 420 | 400 |
2009/12/02 | 415 | 420 | 415 | 420 | 200 |
2009/12/01 | 413 | 413 | 408 | 410 | 1,300 |
2009/11/30 | 420 | 420 | 418 | 418 | 3,200 |
2009/11/27 | 420 | 424 | 420 | 421 | 1,100 |
2009/11/26 | 425 | 430 | 421 | 421 | 2,000 |
2009/11/20 | 454 | 454 | 440 | 440 | 600 |
2009/11/19 | 461 | 461 | 450 | 450 | 300 |
2009/11/18 | 475 | 475 | 470 | 470 | 1,600 |
2009/11/16 | 468 | 470 | 460 | 460 | 5,300 |
2009/11/13 | 463 | 475 | 463 | 470 | 2,200 |
2009/11/12 | 470 | 470 | 465 | 465 | 600 |
2009/11/11 | 461 | 470 | 456 | 470 | 2,200 |
2009/11/10 | 470 | 470 | 470 | 470 | 500 |
2009/11/06 | 462 | 475 | 462 | 475 | 800 |
2009/11/05 | 470 | 470 | 461 | 461 | 3,700 |
2009/11/04 | 464 | 471 | 464 | 466 | 900 |
2009/11/02 | 465 | 465 | 465 | 465 | 200 |
2009/10/30 | 471 | 471 | 470 | 470 | 2,100 |
2009/10/29 | 471 | 471 | 466 | 470 | 1,400 |
2009/10/28 | 489 | 489 | 474 | 474 | 3,200 |
2009/10/27 | 476 | 485 | 476 | 485 | 200 |
2009/10/23 | 470 | 470 | 470 | 470 | 500 |
2009/10/21 | 475 | 475 | 475 | 475 | 400 |
2009/10/19 | 490 | 490 | 490 | 490 | 500 |
2009/10/15 | 506 | 506 | 506 | 506 | 6,100 |
2009/10/14 | 480 | 503 | 480 | 501 | 1,000 |
2009/10/09 | 465 | 465 | 465 | 465 | 200 |
2009/10/08 | 460 | 470 | 450 | 470 | 10,200 |
2009/10/07 | 470 | 470 | 470 | 470 | 300 |
2009/10/05 | 480 | 481 | 480 | 481 | 2,500 |
2009/10/02 | 476 | 476 | 476 | 476 | 100 |
2009/09/30 | 470 | 470 | 470 | 470 | 500 |
2009/09/28 | 504 | 504 | 470 | 490 | 3,300 |
2009/09/25 | 495 | 500 | 495 | 500 | 700 |
2009/09/24 | 480 | 480 | 475 | 480 | 1,400 |
2009/09/18 | 490 | 490 | 490 | 490 | 500 |
2009/09/16 | 480 | 490 | 480 | 490 | 2,500 |
2009/09/15 | 505 | 507 | 505 | 507 | 6,600 |
2009/09/14 | 495 | 500 | 493 | 500 | 1,200 |
2009/09/11 | 493 | 493 | 492 | 493 | 900 |
2009/09/10 | 494 | 494 | 493 | 493 | 300 |
2009/09/09 | 494 | 494 | 491 | 491 | 1,200 |
2009/09/08 | 494 | 494 | 494 | 494 | 900 |
2009/09/07 | 490 | 490 | 490 | 490 | 1,100 |
2009/09/04 | 486 | 486 | 486 | 486 | 500 |
2009/09/03 | 485 | 485 | 485 | 485 | 500 |
2009/09/01 | 481 | 495 | 480 | 495 | 800 |
2009/08/31 | 492 | 492 | 480 | 490 | 600 |
2009/08/28 | 493 | 493 | 493 | 493 | 2,900 |
2009/08/27 | 490 | 490 | 488 | 489 | 700 |
2009/08/26 | 485 | 490 | 485 | 490 | 700 |
2009/08/25 | 487 | 500 | 487 | 500 | 1,200 |
2009/08/24 | 479 | 488 | 478 | 488 | 9,000 |
2009/08/21 | 500 | 500 | 499 | 499 | 200 |
2009/08/20 | 499 | 499 | 490 | 495 | 500 |
2009/08/19 | 485 | 495 | 485 | 490 | 2,200 |
2009/08/18 | 523 | 523 | 510 | 510 | 2,200 |
2009/08/17 | 503 | 510 | 503 | 505 | 5,000 |
2009/08/14 | 495 | 520 | 495 | 499 | 900 |
2009/08/13 | 490 | 499 | 490 | 499 | 700 |
2009/08/12 | 490 | 490 | 485 | 485 | 600 |
2009/08/11 | 482 | 496 | 482 | 496 | 400 |
2009/08/10 | 469 | 484 | 464 | 484 | 800 |
2009/08/07 | 479 | 499 | 479 | 499 | 1,900 |
2009/08/06 | 509 | 509 | 509 | 509 | 200 |
2009/08/05 | 511 | 511 | 509 | 509 | 2,200 |
2009/08/04 | 510 | 510 | 506 | 506 | 1,300 |
2009/07/29 | 542 | 542 | 522 | 522 | 21,000 |
2009/07/28 | 509 | 540 | 509 | 537 | 7,800 |
2009/07/27 | 485 | 510 | 480 | 504 | 2,300 |
2009/07/24 | 491 | 495 | 490 | 490 | 1,000 |
2009/07/23 | 480 | 490 | 471 | 490 | 1,100 |
2009/07/22 | 480 | 480 | 480 | 480 | 100 |
2009/07/21 | 480 | 483 | 480 | 483 | 500 |
2009/07/17 | 473 | 476 | 473 | 476 | 600 |
2009/07/16 | 482 | 485 | 482 | 485 | 700 |
2009/07/15 | 487 | 487 | 467 | 487 | 17,800 |
2009/07/14 | 473 | 483 | 473 | 483 | 1,400 |
2009/07/13 | 478 | 480 | 472 | 472 | 3,400 |
2009/07/10 | 475 | 483 | 472 | 483 | 800 |
2009/07/09 | 466 | 475 | 466 | 475 | 1,200 |
2009/07/08 | 486 | 486 | 481 | 481 | 1,400 |
2009/07/07 | 487 | 487 | 481 | 481 | 1,600 |
2009/07/06 | 474 | 480 | 474 | 474 | 2,200 |
2009/07/03 | 469 | 470 | 465 | 470 | 1,500 |
2009/07/02 | 480 | 481 | 466 | 479 | 10,100 |
2009/07/01 | 485 | 490 | 483 | 483 | 1,900 |
2009/06/30 | 486 | 499 | 486 | 486 | 10,500 |
2009/06/29 | 495 | 500 | 485 | 485 | 11,600 |
2009/06/26 | 498 | 500 | 493 | 498 | 10,500 |
2009/06/25 | 490 | 500 | 490 | 493 | 7,000 |
2009/06/24 | 485 | 502 | 485 | 500 | 5,800 |
2009/06/23 | 500 | 500 | 486 | 500 | 1,500 |
2009/06/22 | 500 | 500 | 500 | 500 | 800 |
2009/06/19 | 499 | 500 | 499 | 500 | 1,200 |
2009/06/18 | 491 | 505 | 485 | 505 | 5,900 |
2009/06/17 | 512 | 512 | 502 | 510 | 400 |
2009/06/16 | 502 | 522 | 502 | 520 | 2,100 |
2009/06/15 | 522 | 533 | 520 | 520 | 12,400 |
2009/06/12 | 520 | 520 | 502 | 517 | 5,100 |
2009/06/11 | 526 | 534 | 525 | 525 | 2,700 |
2009/06/10 | 544 | 550 | 540 | 540 | 1,000 |
2009/06/09 | 555 | 565 | 525 | 564 | 800 |
2009/06/08 | 585 | 590 | 575 | 575 | 1,500 |
2009/06/05 | 525 | 578 | 525 | 578 | 3,300 |
2009/06/04 | 542 | 542 | 506 | 520 | 3,100 |
2009/06/03 | 525 | 541 | 525 | 541 | 1,800 |
2009/06/02 | 509 | 525 | 509 | 525 | 2,000 |
2009/06/01 | 464 | 509 | 460 | 509 | 3,300 |
2009/05/29 | 450 | 459 | 445 | 459 | 3,100 |
2009/05/28 | 464 | 464 | 464 | 464 | 2,800 |
2009/05/27 | 449 | 460 | 449 | 460 | 1,400 |
2009/05/26 | 450 | 455 | 450 | 454 | 1,200 |
2009/05/25 | 450 | 450 | 450 | 450 | 1,300 |
2009/05/22 | 470 | 470 | 445 | 455 | 3,900 |
2009/05/21 | 464 | 470 | 439 | 470 | 1,300 |
2009/05/20 | 411 | 474 | 411 | 474 | 5,200 |
2009/05/19 | 420 | 424 | 408 | 424 | 1,000 |
2009/05/18 | 442 | 442 | 420 | 430 | 6,800 |
2009/05/15 | 429 | 437 | 429 | 435 | 4,400 |
2009/05/14 | 418 | 430 | 418 | 425 | 2,600 |
2009/05/13 | 398 | 413 | 398 | 413 | 1,700 |
2009/05/12 | 408 | 408 | 400 | 403 | 5,600 |
2009/05/11 | 410 | 417 | 409 | 410 | 2,700 |
2009/05/08 | 415 | 420 | 410 | 410 | 10,800 |
2009/05/07 | 424 | 426 | 424 | 424 | 4,000 |
2009/05/01 | 408 | 420 | 408 | 420 | 2,100 |
2009/04/30 | 409 | 410 | 409 | 409 | 1,700 |
2009/04/28 | 411 | 411 | 410 | 410 | 8,200 |
2009/04/27 | 396 | 407 | 396 | 407 | 7,900 |
2009/04/24 | 410 | 410 | 405 | 406 | 23,800 |
2009/04/22 | 409 | 410 | 400 | 410 | 6,100 |
2009/04/21 | 409 | 410 | 409 | 409 | 17,100 |
2009/04/20 | 400 | 410 | 400 | 410 | 19,000 |
2009/04/17 | 410 | 410 | 405 | 405 | 4,400 |
2009/04/16 | 410 | 419 | 410 | 414 | 7,700 |
2009/04/15 | 417 | 417 | 406 | 411 | 12,400 |
2009/04/14 | 411 | 414 | 410 | 413 | 12,100 |
2009/04/13 | 406 | 415 | 405 | 410 | 3,100 |
2009/04/10 | 415 | 415 | 405 | 410 | 7,300 |
2009/04/09 | 410 | 412 | 406 | 410 | 7,200 |
2009/04/08 | 453 | 453 | 430 | 430 | 5,400 |
2009/04/06 | 470 | 470 | 470 | 470 | 2,400 |
2009/04/03 | 450 | 466 | 450 | 466 | 1,000 |
2009/04/02 | 439 | 459 | 439 | 459 | 1,700 |
2009/04/01 | 479 | 479 | 470 | 475 | 1,400 |
2009/03/31 | 443 | 443 | 433 | 433 | 600 |
2009/03/30 | 499 | 499 | 458 | 483 | 3,000 |
2009/03/27 | 520 | 530 | 495 | 500 | 2,600 |
2009/03/25 | 539 | 539 | 539 | 539 | 100 |
2009/03/24 | 502 | 540 | 501 | 540 | 1,000 |
2009/03/19 | 519 | 549 | 510 | 549 | 800 |
2009/03/17 | 523 | 555 | 523 | 555 | 800 |
2009/03/16 | 555 | 555 | 555 | 555 | 6,000 |
2009/03/13 | 550 | 550 | 550 | 550 | 500 |
2009/03/11 | 540 | 550 | 540 | 550 | 300 |
2009/03/10 | 550 | 550 | 550 | 550 | 100 |
2009/03/09 | 550 | 550 | 505 | 540 | 1,900 |
2009/03/06 | 565 | 575 | 565 | 575 | 8,900 |
2009/03/05 | 575 | 575 | 565 | 565 | 9,500 |
2009/03/04 | 570 | 575 | 570 | 575 | 7,800 |
2009/03/03 | 570 | 570 | 570 | 570 | 8,500 |
2009/03/02 | 573 | 573 | 570 | 570 | 10,000 |
2009/02/27 | 570 | 570 | 550 | 570 | 7,900 |
2009/02/26 | 570 | 570 | 546 | 560 | 8,200 |
2009/02/25 | 577 | 577 | 555 | 570 | 9,100 |
2009/02/24 | 575 | 578 | 550 | 577 | 10,700 |
2009/02/23 | 570 | 575 | 569 | 575 | 12,200 |
2009/02/20 | 560 | 573 | 541 | 570 | 11,700 |
2009/02/19 | 552 | 568 | 541 | 560 | 4,700 |
2009/02/18 | 510 | 548 | 510 | 540 | 10,600 |
2009/02/17 | 509 | 520 | 480 | 510 | 14,000 |
2009/02/16 | 501 | 509 | 501 | 509 | 13,300 |
2009/02/13 | 497 | 497 | 480 | 497 | 8,500 |
2009/02/12 | 498 | 498 | 497 | 497 | 8,500 |
2009/02/10 | 470 | 499 | 470 | 497 | 5,200 |
2009/02/09 | 480 | 480 | 480 | 480 | 200 |
2009/02/06 | 479 | 480 | 469 | 469 | 6,600 |
2009/02/05 | 465 | 470 | 465 | 470 | 200 |
2009/02/04 | 470 | 470 | 435 | 445 | 1,600 |
2009/02/03 | 490 | 490 | 480 | 480 | 2,000 |
2009/02/02 | 503 | 503 | 490 | 490 | 700 |
2009/01/30 | 505 | 510 | 505 | 505 | 12,700 |
2009/01/29 | 494 | 505 | 494 | 500 | 7,900 |
2009/01/28 | 469 | 495 | 469 | 490 | 4,100 |
2009/01/27 | 433 | 465 | 433 | 465 | 4,000 |
2009/01/26 | 433 | 433 | 433 | 433 | 9,900 |
2009/01/23 | 433 | 433 | 403 | 433 | 8,200 |
2009/01/22 | 433 | 434 | 433 | 434 | 14,400 |
2009/01/21 | 434 | 435 | 434 | 434 | 7,700 |
2009/01/20 | 435 | 436 | 434 | 434 | 7,900 |
2009/01/19 | 440 | 440 | 405 | 435 | 10,200 |
2009/01/16 | 444 | 444 | 440 | 440 | 11,100 |
2009/01/15 | 395 | 445 | 395 | 445 | 9,600 |
2009/01/14 | 392 | 392 | 392 | 392 | 6,900 |
2009/01/13 | 392 | 392 | 378 | 392 | 9,600 |
2009/01/09 | 400 | 400 | 378 | 392 | 9,000 |
2009/01/08 | 386 | 400 | 380 | 400 | 12,300 |
2009/01/07 | 399 | 399 | 381 | 385 | 6,400 |
2009/01/06 | 400 | 400 | 400 | 400 | 5,000 |
2009/01/05 | 398 | 400 | 394 | 400 | 14,100 |