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 |
---|---|---|---|---|---|
2011/12/30 | 425 | 437 | 424 | 434 | 4,900 |
2011/12/29 | 425 | 425 | 417 | 424 | 2,100 |
2011/12/28 | 435 | 435 | 423 | 425 | 8,400 |
2011/12/27 | 440 | 440 | 428 | 439 | 7,900 |
2011/12/26 | 430 | 437 | 426 | 430 | 3,700 |
2011/12/22 | 431 | 433 | 424 | 429 | 8,500 |
2011/12/21 | 416 | 490 | 415 | 456 | 45,300 |
2011/12/20 | 410 | 413 | 410 | 413 | 3,100 |
2011/12/19 | 409 | 411 | 407 | 410 | 4,800 |
2011/12/16 | 404 | 406 | 402 | 406 | 3,100 |
2011/12/15 | 404 | 406 | 404 | 406 | 2,900 |
2011/12/14 | 409 | 411 | 407 | 411 | 1,800 |
2011/12/13 | 403 | 406 | 403 | 406 | 2,400 |
2011/12/12 | 408 | 412 | 406 | 410 | 18,300 |
2011/12/09 | 404 | 404 | 400 | 402 | 2,800 |
2011/12/08 | 403 | 405 | 402 | 402 | 4,500 |
2011/12/07 | 397 | 400 | 397 | 400 | 2,000 |
2011/12/06 | 400 | 401 | 398 | 398 | 2,900 |
2011/12/05 | 404 | 404 | 392 | 398 | 5,200 |
2011/12/02 | 398 | 404 | 395 | 404 | 2,900 |
2011/12/01 | 400 | 400 | 393 | 399 | 5,700 |
2011/11/30 | 401 | 402 | 390 | 392 | 5,800 |
2011/11/29 | 399 | 404 | 399 | 404 | 1,700 |
2011/11/28 | 388 | 395 | 388 | 394 | 11,300 |
2011/11/25 | 390 | 392 | 385 | 392 | 4,300 |
2011/11/24 | 389 | 392 | 387 | 389 | 12,100 |
2011/11/22 | 380 | 390 | 378 | 390 | 13,100 |
2011/11/21 | 401 | 401 | 387 | 388 | 17,200 |
2011/11/18 | 389 | 390 | 386 | 390 | 1,700 |
2011/11/17 | 385 | 390 | 379 | 390 | 1,200 |
2011/11/16 | 387 | 390 | 386 | 387 | 6,300 |
2011/11/15 | 390 | 392 | 387 | 392 | 5,700 |
2011/11/14 | 395 | 397 | 394 | 397 | 2,600 |
2011/11/11 | 391 | 398 | 390 | 393 | 6,600 |
2011/11/10 | 399 | 399 | 379 | 393 | 10,600 |
2011/11/09 | 412 | 412 | 401 | 406 | 2,900 |
2011/11/08 | 420 | 420 | 415 | 415 | 400 |
2011/11/07 | 418 | 419 | 411 | 419 | 4,600 |
2011/11/04 | 414 | 417 | 414 | 417 | 1,000 |
2011/11/02 | 414 | 420 | 411 | 413 | 4,900 |
2011/11/01 | 410 | 414 | 409 | 414 | 4,100 |
2011/10/31 | 416 | 428 | 414 | 414 | 2,700 |
2011/10/28 | 423 | 427 | 422 | 424 | 5,800 |
2011/10/27 | 424 | 424 | 410 | 422 | 4,100 |
2011/10/26 | 429 | 429 | 398 | 419 | 5,000 |
2011/10/25 | 420 | 425 | 416 | 424 | 3,500 |
2011/10/24 | 431 | 432 | 422 | 423 | 2,700 |
2011/10/21 | 432 | 432 | 430 | 431 | 2,000 |
2011/10/20 | 442 | 442 | 440 | 440 | 900 |
2011/10/19 | 451 | 452 | 450 | 450 | 1,600 |
2011/10/18 | 454 | 468 | 451 | 455 | 7,100 |
2011/10/17 | 459 | 461 | 451 | 455 | 16,100 |
2011/10/14 | 460 | 481 | 454 | 455 | 47,000 |
2011/10/13 | 429 | 461 | 423 | 460 | 25,800 |
2011/10/12 | 423 | 423 | 420 | 421 | 600 |
2011/10/11 | 419 | 419 | 415 | 419 | 2,500 |
2011/10/07 | 419 | 422 | 418 | 420 | 3,000 |
2011/10/06 | 415 | 422 | 415 | 418 | 5,200 |
2011/10/05 | 410 | 415 | 410 | 415 | 6,700 |
2011/10/04 | 401 | 414 | 400 | 414 | 3,000 |
2011/10/03 | 418 | 418 | 400 | 405 | 10,500 |
2011/09/30 | 413 | 413 | 410 | 410 | 900 |
2011/09/29 | 406 | 408 | 406 | 408 | 200 |
2011/09/28 | 412 | 412 | 404 | 410 | 4,900 |
2011/09/27 | 408 | 408 | 407 | 408 | 800 |
2011/09/26 | 397 | 397 | 392 | 392 | 6,400 |
2011/09/22 | 405 | 405 | 405 | 405 | 200 |
2011/09/21 | 400 | 402 | 400 | 400 | 5,400 |
2011/09/20 | 405 | 405 | 401 | 401 | 800 |
2011/09/16 | 411 | 411 | 402 | 404 | 8,500 |
2011/09/15 | 418 | 418 | 410 | 410 | 5,100 |
2011/09/14 | 410 | 420 | 410 | 419 | 2,200 |
2011/09/13 | 412 | 412 | 408 | 410 | 5,400 |
2011/09/12 | 410 | 411 | 410 | 410 | 5,400 |
2011/09/09 | 413 | 413 | 410 | 411 | 3,900 |
2011/09/08 | 0 | 0 | 0 | 415 | 0 |
2011/09/07 | 412 | 415 | 412 | 415 | 200 |
2011/09/06 | 418 | 418 | 404 | 410 | 7,500 |
2011/09/05 | 428 | 428 | 426 | 426 | 3,200 |
2011/09/02 | 428 | 430 | 424 | 424 | 1,600 |
2011/09/01 | 430 | 440 | 425 | 429 | 1,600 |
2011/08/31 | 414 | 435 | 402 | 430 | 11,200 |
2011/08/30 | 400 | 410 | 400 | 406 | 13,000 |
2011/08/29 | 399 | 404 | 399 | 400 | 12,000 |
2011/08/26 | 400 | 400 | 392 | 399 | 3,700 |
2011/08/25 | 388 | 398 | 388 | 395 | 4,800 |
2011/08/24 | 400 | 401 | 392 | 392 | 2,200 |
2011/08/23 | 396 | 396 | 395 | 395 | 700 |
2011/08/22 | 402 | 402 | 395 | 395 | 500 |
2011/08/19 | 404 | 405 | 391 | 399 | 5,000 |
2011/08/18 | 0 | 0 | 0 | 410 | 0 |
2011/08/17 | 410 | 410 | 410 | 410 | 200 |
2011/08/16 | 412 | 413 | 412 | 413 | 2,600 |
2011/08/15 | 408 | 412 | 407 | 409 | 4,100 |
2011/08/12 | 407 | 407 | 400 | 403 | 3,400 |
2011/08/11 | 399 | 403 | 399 | 400 | 10,200 |
2011/08/10 | 390 | 404 | 390 | 402 | 3,200 |
2011/08/09 | 390 | 401 | 371 | 380 | 10,200 |
2011/08/08 | 392 | 405 | 390 | 390 | 13,100 |
2011/08/05 | 401 | 408 | 397 | 400 | 13,900 |
2011/08/04 | 404 | 409 | 404 | 409 | 3,100 |
2011/08/03 | 405 | 408 | 401 | 404 | 2,700 |
2011/08/02 | 402 | 413 | 402 | 412 | 2,800 |
2011/08/01 | 407 | 418 | 400 | 403 | 8,200 |
2011/07/29 | 420 | 425 | 411 | 411 | 3,900 |
2011/07/28 | 420 | 430 | 418 | 424 | 12,200 |
2011/07/27 | 438 | 447 | 436 | 441 | 8,500 |
2011/07/26 | 438 | 438 | 429 | 434 | 12,300 |
2011/07/25 | 431 | 431 | 428 | 430 | 2,700 |
2011/07/22 | 440 | 441 | 430 | 437 | 1,900 |
2011/07/21 | 442 | 442 | 437 | 440 | 1,900 |
2011/07/20 | 445 | 445 | 442 | 445 | 2,000 |
2011/07/19 | 449 | 451 | 442 | 442 | 4,600 |
2011/07/15 | 444 | 447 | 437 | 447 | 14,400 |
2011/07/14 | 439 | 440 | 434 | 440 | 3,300 |
2011/07/13 | 437 | 443 | 436 | 437 | 6,700 |
2011/07/12 | 436 | 436 | 422 | 435 | 12,200 |
2011/07/11 | 437 | 441 | 435 | 441 | 10,000 |
2011/07/08 | 437 | 439 | 434 | 436 | 3,500 |
2011/07/07 | 434 | 441 | 434 | 435 | 3,100 |
2011/07/06 | 431 | 439 | 425 | 434 | 7,700 |
2011/07/05 | 428 | 430 | 428 | 430 | 12,100 |
2011/07/04 | 427 | 431 | 422 | 424 | 17,400 |
2011/07/01 | 428 | 432 | 420 | 420 | 33,500 |
2011/06/30 | 415 | 417 | 410 | 417 | 8,200 |
2011/06/29 | 418 | 420 | 415 | 416 | 3,800 |
2011/06/28 | 413 | 418 | 404 | 412 | 53,000 |
2011/06/27 | 402 | 405 | 399 | 405 | 6,200 |
2011/06/24 | 397 | 400 | 395 | 400 | 14,900 |
2011/06/23 | 396 | 396 | 394 | 395 | 2,500 |
2011/06/22 | 398 | 398 | 389 | 392 | 14,600 |
2011/06/21 | 399 | 399 | 393 | 398 | 5,800 |
2011/06/20 | 400 | 400 | 395 | 395 | 8,700 |
2011/06/17 | 399 | 402 | 395 | 400 | 5,700 |
2011/06/16 | 401 | 401 | 393 | 396 | 8,200 |
2011/06/15 | 399 | 400 | 395 | 395 | 12,300 |
2011/06/14 | 400 | 405 | 396 | 399 | 17,400 |
2011/06/13 | 400 | 401 | 396 | 400 | 5,900 |
2011/06/10 | 400 | 400 | 392 | 398 | 4,400 |
2011/06/09 | 400 | 400 | 393 | 397 | 1,600 |
2011/06/08 | 400 | 400 | 398 | 400 | 500 |
2011/06/07 | 400 | 401 | 400 | 401 | 400 |
2011/06/06 | 399 | 400 | 394 | 400 | 7,700 |
2011/06/03 | 403 | 403 | 396 | 396 | 4,300 |
2011/06/02 | 395 | 400 | 391 | 400 | 7,800 |
2011/06/01 | 396 | 402 | 396 | 401 | 8,800 |
2011/05/31 | 395 | 402 | 389 | 397 | 6,900 |
2011/05/30 | 395 | 395 | 386 | 391 | 13,900 |
2011/05/27 | 384 | 393 | 380 | 393 | 10,100 |
2011/05/26 | 375 | 390 | 374 | 376 | 25,900 |
2011/05/25 | 385 | 387 | 372 | 372 | 23,000 |
2011/05/24 | 400 | 401 | 380 | 384 | 41,300 |
2011/05/23 | 410 | 410 | 399 | 400 | 12,900 |
2011/05/20 | 404 | 404 | 395 | 402 | 14,600 |
2011/05/19 | 405 | 410 | 393 | 396 | 22,800 |
2011/05/18 | 401 | 409 | 398 | 401 | 38,300 |
2011/05/17 | 411 | 417 | 394 | 399 | 32,300 |
2011/05/16 | 433 | 433 | 415 | 415 | 37,800 |
2011/05/13 | 438 | 439 | 430 | 430 | 12,600 |
2011/05/12 | 444 | 450 | 432 | 439 | 5,200 |
2011/05/11 | 456 | 457 | 440 | 445 | 10,700 |
2011/05/10 | 475 | 475 | 458 | 460 | 5,200 |
2011/05/09 | 480 | 480 | 458 | 465 | 15,400 |
2011/05/06 | 485 | 485 | 480 | 480 | 6,200 |
2011/05/02 | 471 | 488 | 471 | 485 | 6,900 |
2011/04/28 | 483 | 485 | 465 | 466 | 16,400 |
2011/04/27 | 470 | 485 | 469 | 485 | 13,400 |
2011/04/26 | 461 | 479 | 459 | 463 | 10,600 |
2011/04/25 | 459 | 467 | 447 | 457 | 12,200 |
2011/04/22 | 456 | 467 | 455 | 456 | 38,100 |
2011/04/21 | 447 | 455 | 447 | 450 | 19,000 |
2011/04/20 | 456 | 460 | 447 | 447 | 4,600 |
2011/04/19 | 483 | 483 | 460 | 464 | 6,500 |
2011/04/18 | 476 | 484 | 473 | 479 | 9,000 |
2011/04/15 | 490 | 495 | 486 | 487 | 9,500 |
2011/04/14 | 502 | 505 | 490 | 497 | 5,000 |
2011/04/13 | 510 | 519 | 495 | 495 | 5,900 |
2011/04/12 | 528 | 528 | 509 | 519 | 5,700 |
2011/04/11 | 517 | 525 | 500 | 523 | 11,600 |
2011/04/08 | 525 | 530 | 510 | 526 | 6,800 |
2011/04/07 | 508 | 528 | 508 | 527 | 13,800 |
2011/04/06 | 504 | 515 | 503 | 508 | 7,200 |
2011/04/05 | 515 | 520 | 506 | 520 | 17,500 |
2011/04/04 | 500 | 509 | 496 | 501 | 9,200 |
2011/04/01 | 499 | 502 | 490 | 501 | 4,600 |
2011/03/31 | 492 | 506 | 490 | 499 | 10,200 |
2011/03/30 | 510 | 510 | 491 | 502 | 11,600 |
2011/03/29 | 488 | 530 | 480 | 530 | 19,400 |
2011/03/28 | 545 | 545 | 505 | 526 | 14,800 |
2011/03/25 | 550 | 555 | 525 | 540 | 26,200 |
2011/03/24 | 570 | 598 | 540 | 555 | 30,100 |
2011/03/23 | 561 | 565 | 541 | 556 | 73,700 |
2011/03/22 | 480 | 530 | 480 | 524 | 65,200 |
2011/03/18 | 470 | 479 | 450 | 470 | 31,000 |
2011/03/17 | 425 | 440 | 410 | 430 | 31,500 |
2011/03/16 | 420 | 450 | 402 | 430 | 22,500 |
2011/03/15 | 468 | 485 | 389 | 415 | 66,600 |
2011/03/14 | 469 | 469 | 469 | 469 | 26,100 |
2011/03/11 | 384 | 389 | 382 | 389 | 3,600 |
2011/03/10 | 393 | 395 | 387 | 388 | 3,600 |
2011/03/09 | 393 | 393 | 388 | 392 | 1,400 |
2011/03/08 | 393 | 394 | 393 | 394 | 3,100 |
2011/03/07 | 391 | 392 | 388 | 392 | 7,100 |
2011/03/04 | 391 | 391 | 388 | 390 | 7,300 |
2011/03/03 | 388 | 390 | 382 | 390 | 10,600 |
2011/03/02 | 388 | 388 | 384 | 386 | 1,300 |
2011/03/01 | 388 | 388 | 385 | 388 | 5,300 |
2011/02/28 | 377 | 388 | 375 | 388 | 7,800 |
2011/02/25 | 370 | 377 | 368 | 375 | 6,100 |
2011/02/24 | 374 | 374 | 366 | 370 | 5,500 |
2011/02/23 | 374 | 378 | 370 | 370 | 10,200 |
2011/02/22 | 377 | 379 | 374 | 374 | 12,600 |
2011/02/21 | 380 | 383 | 375 | 376 | 11,600 |
2011/02/18 | 385 | 385 | 380 | 383 | 6,300 |
2011/02/17 | 386 | 387 | 370 | 386 | 10,500 |
2011/02/16 | 387 | 387 | 381 | 386 | 2,300 |
2011/02/15 | 387 | 390 | 380 | 390 | 8,700 |
2011/02/14 | 387 | 390 | 373 | 389 | 12,000 |
2011/02/10 | 390 | 391 | 390 | 391 | 2,300 |
2011/02/09 | 390 | 391 | 384 | 391 | 3,400 |
2011/02/08 | 390 | 390 | 389 | 390 | 5,200 |
2011/02/07 | 387 | 390 | 385 | 385 | 6,300 |
2011/02/04 | 384 | 385 | 383 | 385 | 2,500 |
2011/02/03 | 384 | 385 | 383 | 384 | 1,600 |
2011/02/02 | 384 | 384 | 375 | 384 | 2,000 |
2011/02/01 | 381 | 381 | 380 | 380 | 1,300 |
2011/01/31 | 375 | 383 | 375 | 383 | 4,000 |
2011/01/28 | 383 | 383 | 382 | 383 | 8,100 |
2011/01/27 | 380 | 382 | 380 | 381 | 2,600 |
2011/01/26 | 378 | 382 | 378 | 382 | 600 |
2011/01/25 | 375 | 380 | 375 | 380 | 1,500 |
2011/01/24 | 375 | 379 | 375 | 375 | 800 |
2011/01/21 | 380 | 380 | 375 | 375 | 500 |
2011/01/20 | 376 | 383 | 376 | 380 | 1,700 |
2011/01/19 | 374 | 374 | 371 | 371 | 5,400 |
2011/01/18 | 376 | 376 | 373 | 373 | 5,800 |
2011/01/17 | 379 | 379 | 375 | 375 | 8,500 |
2011/01/14 | 371 | 380 | 371 | 376 | 6,900 |
2011/01/13 | 377 | 380 | 370 | 370 | 6,100 |
2011/01/12 | 371 | 379 | 370 | 370 | 9,000 |
2011/01/11 | 364 | 379 | 364 | 370 | 9,100 |
2011/01/07 | 357 | 363 | 357 | 363 | 3,000 |
2011/01/06 | 364 | 364 | 357 | 357 | 6,400 |
2011/01/05 | 362 | 362 | 353 | 357 | 13,000 |
2011/01/04 | 358 | 365 | 358 | 363 | 3,000 |