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 |
---|---|---|---|---|---|
2013/12/30 | 1,204 | 1,219 | 1,150 | 1,169 | 116,200 |
2013/12/27 | 1,120 | 1,200 | 1,120 | 1,191 | 56,300 |
2013/12/26 | 1,085 | 1,186 | 1,080 | 1,150 | 138,000 |
2013/12/25 | 1,028 | 1,103 | 1,028 | 1,086 | 245,600 |
2013/12/24 | 1,025 | 1,050 | 1,008 | 1,026 | 176,400 |
2013/12/20 | 979 | 1,034 | 947 | 1,034 | 194,000 |
2013/12/19 | 940 | 979 | 925 | 975 | 114,800 |
2013/12/18 | 930 | 955 | 930 | 955 | 76,700 |
2013/12/17 | 896 | 929 | 896 | 929 | 61,800 |
2013/12/16 | 940 | 944 | 906 | 906 | 40,900 |
2013/12/13 | 934 | 952 | 934 | 951 | 31,300 |
2013/12/12 | 934 | 940 | 932 | 935 | 20,800 |
2013/12/11 | 938 | 940 | 911 | 940 | 59,300 |
2013/12/10 | 972 | 972 | 950 | 953 | 8,600 |
2013/12/09 | 964 | 970 | 950 | 957 | 15,600 |
2013/12/06 | 945 | 957 | 939 | 957 | 9,700 |
2013/12/05 | 977 | 977 | 945 | 963 | 27,900 |
2013/12/04 | 959 | 980 | 957 | 977 | 26,600 |
2013/12/03 | 975 | 980 | 966 | 980 | 74,300 |
2013/12/02 | 959 | 980 | 948 | 980 | 58,400 |
2013/11/29 | 934 | 955 | 934 | 948 | 26,300 |
2013/11/28 | 951 | 951 | 910 | 934 | 82,400 |
2013/11/27 | 970 | 970 | 951 | 951 | 38,400 |
2013/11/26 | 934 | 980 | 931 | 967 | 61,800 |
2013/11/25 | 920 | 949 | 920 | 946 | 28,400 |
2013/11/22 | 958 | 960 | 903 | 934 | 131,900 |
2013/11/21 | 900 | 959 | 899 | 954 | 249,300 |
2013/11/20 | 870 | 886 | 866 | 880 | 60,400 |
2013/11/19 | 845 | 870 | 836 | 860 | 35,000 |
2013/11/18 | 882 | 882 | 834 | 845 | 88,000 |
2013/11/15 | 878 | 883 | 863 | 870 | 29,200 |
2013/11/14 | 884 | 885 | 864 | 879 | 23,200 |
2013/11/13 | 891 | 892 | 866 | 886 | 20,100 |
2013/11/12 | 855 | 888 | 855 | 888 | 19,300 |
2013/11/11 | 900 | 903 | 850 | 850 | 48,400 |
2013/11/08 | 850 | 905 | 839 | 884 | 156,900 |
2013/11/07 | 850 | 860 | 838 | 858 | 11,200 |
2013/11/06 | 855 | 855 | 825 | 850 | 45,500 |
2013/11/05 | 849 | 850 | 836 | 845 | 7,700 |
2013/11/01 | 850 | 860 | 826 | 850 | 17,000 |
2013/10/31 | 870 | 903 | 851 | 859 | 86,000 |
2013/10/30 | 900 | 900 | 870 | 871 | 19,200 |
2013/10/29 | 900 | 900 | 875 | 900 | 24,100 |
2013/10/28 | 879 | 900 | 870 | 895 | 61,300 |
2013/10/25 | 870 | 875 | 861 | 871 | 12,500 |
2013/10/24 | 868 | 877 | 862 | 873 | 10,000 |
2013/10/23 | 877 | 880 | 851 | 868 | 20,400 |
2013/10/22 | 880 | 880 | 864 | 877 | 12,200 |
2013/10/21 | 870 | 899 | 868 | 878 | 41,000 |
2013/10/18 | 860 | 871 | 851 | 867 | 16,200 |
2013/10/17 | 865 | 873 | 858 | 869 | 9,900 |
2013/10/16 | 881 | 881 | 860 | 860 | 18,500 |
2013/10/15 | 871 | 884 | 870 | 884 | 18,700 |
2013/10/11 | 878 | 880 | 854 | 862 | 28,800 |
2013/10/10 | 871 | 894 | 850 | 878 | 22,300 |
2013/10/09 | 865 | 870 | 849 | 870 | 10,600 |
2013/10/08 | 812 | 865 | 810 | 843 | 23,300 |
2013/10/07 | 880 | 880 | 841 | 842 | 58,700 |
2013/10/04 | 905 | 905 | 875 | 895 | 20,200 |
2013/10/03 | 881 | 915 | 862 | 915 | 44,000 |
2013/10/02 | 910 | 930 | 861 | 881 | 87,500 |
2013/10/01 | 935 | 935 | 889 | 900 | 63,700 |
2013/09/30 | 930 | 945 | 905 | 935 | 69,300 |
2013/09/27 | 881 | 940 | 881 | 930 | 95,700 |
2013/09/26 | 865 | 880 | 865 | 880 | 29,700 |
2013/09/25 | 875 | 875 | 849 | 870 | 35,400 |
2013/09/24 | 836 | 879 | 835 | 879 | 116,800 |
2013/09/20 | 835 | 835 | 821 | 835 | 30,600 |
2013/09/19 | 826 | 845 | 811 | 833 | 73,900 |
2013/09/18 | 839 | 900 | 801 | 811 | 208,200 |
2013/09/17 | 806 | 837 | 797 | 828 | 56,900 |
2013/09/13 | 800 | 820 | 784 | 798 | 38,700 |
2013/09/12 | 800 | 805 | 762 | 800 | 40,100 |
2013/09/11 | 813 | 819 | 791 | 791 | 81,800 |
2013/09/10 | 786 | 800 | 775 | 786 | 86,000 |
2013/09/09 | 785 | 787 | 763 | 776 | 68,800 |
2013/09/06 | 746 | 760 | 745 | 747 | 9,500 |
2013/09/05 | 760 | 770 | 750 | 760 | 8,100 |
2013/09/04 | 772 | 772 | 751 | 765 | 15,000 |
2013/09/03 | 778 | 778 | 742 | 747 | 15,900 |
2013/09/02 | 707 | 780 | 707 | 780 | 16,300 |
2013/08/30 | 748 | 748 | 710 | 714 | 13,900 |
2013/08/29 | 710 | 737 | 706 | 723 | 14,300 |
2013/08/28 | 749 | 749 | 710 | 717 | 22,800 |
2013/08/27 | 735 | 737 | 724 | 724 | 15,200 |
2013/08/26 | 760 | 760 | 736 | 750 | 11,700 |
2013/08/23 | 750 | 752 | 735 | 751 | 14,000 |
2013/08/22 | 750 | 754 | 730 | 750 | 24,200 |
2013/08/21 | 750 | 750 | 749 | 750 | 11,700 |
2013/08/20 | 750 | 754 | 750 | 750 | 2,600 |
2013/08/19 | 750 | 751 | 734 | 750 | 14,800 |
2013/08/16 | 745 | 750 | 730 | 750 | 4,400 |
2013/08/15 | 760 | 760 | 735 | 745 | 3,000 |
2013/08/14 | 754 | 765 | 730 | 760 | 14,900 |
2013/08/13 | 716 | 755 | 716 | 733 | 10,700 |
2013/08/12 | 780 | 780 | 725 | 725 | 17,700 |
2013/08/09 | 726 | 795 | 726 | 742 | 29,400 |
2013/08/08 | 740 | 750 | 735 | 735 | 7,000 |
2013/08/07 | 765 | 765 | 750 | 759 | 4,900 |
2013/08/06 | 790 | 790 | 750 | 769 | 10,900 |
2013/08/05 | 777 | 780 | 755 | 780 | 15,400 |
2013/08/02 | 750 | 770 | 750 | 770 | 11,200 |
2013/08/01 | 775 | 775 | 718 | 720 | 36,700 |
2013/07/31 | 755 | 778 | 752 | 761 | 73,600 |
2013/07/30 | 816 | 838 | 816 | 830 | 21,800 |
2013/07/29 | 779 | 823 | 779 | 816 | 24,100 |
2013/07/26 | 795 | 826 | 795 | 815 | 38,700 |
2013/07/25 | 818 | 830 | 814 | 829 | 18,000 |
2013/07/24 | 802 | 810 | 801 | 810 | 9,900 |
2013/07/23 | 800 | 807 | 800 | 801 | 9,200 |
2013/07/22 | 801 | 801 | 795 | 800 | 4,300 |
2013/07/19 | 795 | 806 | 790 | 795 | 6,900 |
2013/07/18 | 784 | 794 | 784 | 791 | 3,100 |
2013/07/17 | 774 | 800 | 760 | 800 | 25,800 |
2013/07/16 | 810 | 810 | 770 | 773 | 29,600 |
2013/07/12 | 781 | 803 | 781 | 803 | 4,000 |
2013/07/11 | 799 | 799 | 780 | 780 | 3,800 |
2013/07/10 | 805 | 814 | 783 | 785 | 13,800 |
2013/07/09 | 780 | 800 | 778 | 790 | 12,400 |
2013/07/08 | 792 | 800 | 763 | 763 | 13,600 |
2013/07/05 | 766 | 788 | 765 | 785 | 14,900 |
2013/07/04 | 730 | 763 | 730 | 755 | 6,900 |
2013/07/03 | 702 | 775 | 700 | 730 | 18,600 |
2013/07/02 | 701 | 701 | 681 | 682 | 10,200 |
2013/07/01 | 690 | 709 | 670 | 687 | 37,200 |
2013/06/28 | 651 | 688 | 649 | 684 | 17,100 |
2013/06/27 | 645 | 659 | 630 | 641 | 14,300 |
2013/06/26 | 642 | 647 | 629 | 630 | 12,200 |
2013/06/25 | 630 | 642 | 620 | 630 | 12,800 |
2013/06/24 | 635 | 645 | 630 | 637 | 13,300 |
2013/06/21 | 645 | 645 | 625 | 636 | 21,600 |
2013/06/20 | 655 | 660 | 649 | 655 | 23,200 |
2013/06/19 | 654 | 668 | 631 | 668 | 19,400 |
2013/06/18 | 659 | 663 | 649 | 651 | 9,400 |
2013/06/17 | 621 | 650 | 610 | 626 | 23,700 |
2013/06/14 | 685 | 685 | 650 | 650 | 17,000 |
2013/06/13 | 670 | 685 | 670 | 685 | 9,500 |
2013/06/12 | 690 | 700 | 668 | 690 | 6,400 |
2013/06/11 | 700 | 700 | 676 | 695 | 20,000 |
2013/06/10 | 633 | 701 | 582 | 701 | 147,600 |
2013/06/07 | 642 | 670 | 600 | 623 | 35,600 |
2013/06/06 | 795 | 830 | 690 | 692 | 31,100 |
2013/06/05 | 840 | 845 | 800 | 840 | 34,000 |
2013/06/04 | 830 | 860 | 780 | 860 | 27,500 |
2013/06/03 | 900 | 900 | 828 | 851 | 8,300 |
2013/05/31 | 940 | 945 | 885 | 900 | 19,800 |
2013/05/30 | 925 | 970 | 918 | 960 | 30,600 |
2013/05/29 | 870 | 969 | 870 | 901 | 76,100 |
2013/05/28 | 840 | 867 | 840 | 867 | 13,300 |
2013/05/27 | 880 | 881 | 845 | 855 | 15,700 |
2013/05/24 | 869 | 901 | 847 | 865 | 37,600 |
2013/05/23 | 922 | 922 | 890 | 899 | 67,900 |
2013/05/22 | 920 | 950 | 890 | 922 | 87,600 |
2013/05/21 | 800 | 890 | 800 | 890 | 78,500 |
2013/05/20 | 770 | 804 | 770 | 790 | 42,700 |
2013/05/17 | 740 | 790 | 721 | 775 | 18,100 |
2013/05/16 | 790 | 790 | 750 | 755 | 29,400 |
2013/05/15 | 790 | 798 | 779 | 780 | 23,900 |
2013/05/14 | 800 | 803 | 771 | 779 | 30,000 |
2013/05/13 | 740 | 820 | 740 | 820 | 73,000 |
2013/05/10 | 800 | 800 | 685 | 741 | 91,300 |
2013/05/09 | 798 | 800 | 767 | 785 | 33,600 |
2013/05/08 | 779 | 792 | 770 | 775 | 37,900 |
2013/05/07 | 780 | 785 | 775 | 779 | 19,000 |
2013/05/02 | 755 | 771 | 723 | 771 | 10,500 |
2013/05/01 | 790 | 800 | 750 | 755 | 27,400 |
2013/04/30 | 719 | 790 | 719 | 773 | 48,900 |
2013/04/26 | 720 | 735 | 710 | 710 | 29,900 |
2013/04/25 | 708 | 725 | 695 | 710 | 47,300 |
2013/04/24 | 655 | 700 | 651 | 688 | 79,900 |
2013/04/23 | 593 | 630 | 593 | 630 | 26,900 |
2013/04/22 | 621 | 622 | 585 | 600 | 23,400 |
2013/04/19 | 582 | 620 | 575 | 608 | 31,400 |
2013/04/18 | 570 | 585 | 567 | 574 | 8,600 |
2013/04/17 | 590 | 593 | 570 | 570 | 10,900 |
2013/04/16 | 575 | 585 | 550 | 565 | 23,800 |
2013/04/15 | 582 | 598 | 577 | 598 | 7,500 |
2013/04/12 | 580 | 582 | 568 | 577 | 15,300 |
2013/04/11 | 604 | 605 | 572 | 590 | 42,700 |
2013/04/10 | 577 | 604 | 565 | 600 | 36,900 |
2013/04/09 | 577 | 580 | 566 | 568 | 16,400 |
2013/04/08 | 569 | 577 | 560 | 566 | 25,500 |
2013/04/05 | 564 | 570 | 558 | 567 | 27,800 |
2013/04/04 | 551 | 560 | 522 | 559 | 29,900 |
2013/04/03 | 510 | 572 | 500 | 561 | 29,700 |
2013/04/02 | 483 | 515 | 460 | 515 | 44,600 |
2013/04/01 | 517 | 530 | 510 | 529 | 32,000 |
2013/03/29 | 560 | 569 | 525 | 560 | 20,700 |
2013/03/28 | 594 | 596 | 560 | 580 | 14,200 |
2013/03/27 | 595 | 600 | 571 | 594 | 18,600 |
2013/03/27 | 1 -> 2.00 分割 | ||||
2013/03/26 | 1,207 | 1,212 | 1,191 | 1,210 | 10,800 |
2013/03/25 | 1,210 | 1,241 | 1,134 | 1,237 | 31,900 |
2013/03/22 | 1,210 | 1,250 | 1,200 | 1,240 | 25,700 |
2013/03/21 | 1,245 | 1,245 | 1,100 | 1,210 | 55,400 |
2013/03/19 | 1,230 | 1,280 | 1,230 | 1,245 | 53,100 |
2013/03/18 | 1,055 | 1,320 | 1,052 | 1,220 | 70,100 |
2013/03/15 | 1,050 | 1,055 | 1,030 | 1,055 | 20,300 |
2013/03/14 | 970 | 1,020 | 970 | 1,018 | 34,400 |
2013/03/13 | 905 | 962 | 905 | 962 | 28,800 |
2013/03/12 | 911 | 922 | 905 | 905 | 22,100 |
2013/03/11 | 895 | 917 | 891 | 917 | 39,100 |
2013/03/08 | 899 | 899 | 884 | 888 | 31,500 |
2013/03/07 | 875 | 890 | 860 | 887 | 39,900 |
2013/03/06 | 850 | 860 | 845 | 860 | 32,800 |
2013/03/05 | 845 | 846 | 840 | 843 | 19,800 |
2013/03/04 | 839 | 844 | 838 | 841 | 16,700 |
2013/03/01 | 840 | 841 | 836 | 837 | 20,300 |
2013/02/28 | 840 | 844 | 835 | 844 | 23,800 |
2013/02/27 | 825 | 837 | 824 | 832 | 21,600 |
2013/02/26 | 830 | 835 | 824 | 826 | 28,000 |
2013/02/25 | 853 | 853 | 829 | 834 | 23,900 |
2013/02/22 | 853 | 856 | 815 | 827 | 59,100 |
2013/02/21 | 799 | 799 | 790 | 793 | 6,400 |
2013/02/20 | 790 | 794 | 786 | 792 | 9,600 |
2013/02/19 | 785 | 789 | 780 | 789 | 6,300 |
2013/02/18 | 760 | 780 | 750 | 770 | 13,600 |
2013/02/15 | 765 | 780 | 750 | 765 | 5,600 |
2013/02/14 | 770 | 780 | 750 | 780 | 8,700 |
2013/02/13 | 793 | 800 | 752 | 780 | 12,100 |
2013/02/12 | 837 | 837 | 790 | 792 | 31,600 |
2013/02/08 | 830 | 836 | 800 | 824 | 24,500 |
2013/02/07 | 830 | 837 | 815 | 830 | 19,900 |
2013/02/06 | 776 | 804 | 774 | 800 | 13,200 |
2013/02/05 | 775 | 776 | 771 | 771 | 5,300 |
2013/02/04 | 759 | 775 | 759 | 772 | 5,300 |
2013/02/01 | 755 | 765 | 741 | 755 | 6,500 |
2013/01/31 | 739 | 743 | 739 | 743 | 4,300 |
2013/01/30 | 730 | 750 | 727 | 740 | 10,400 |
2013/01/29 | 737 | 750 | 737 | 741 | 5,100 |
2013/01/28 | 762 | 765 | 725 | 749 | 17,200 |
2013/01/25 | 754 | 779 | 751 | 755 | 3,000 |
2013/01/24 | 768 | 768 | 741 | 741 | 8,700 |
2013/01/23 | 772 | 772 | 767 | 768 | 1,100 |
2013/01/22 | 771 | 774 | 770 | 771 | 9,900 |
2013/01/21 | 776 | 777 | 774 | 774 | 6,500 |
2013/01/18 | 771 | 781 | 765 | 776 | 6,000 |
2013/01/17 | 778 | 780 | 765 | 771 | 12,700 |
2013/01/16 | 789 | 789 | 775 | 784 | 11,500 |
2013/01/15 | 798 | 809 | 788 | 790 | 12,800 |
2013/01/11 | 782 | 805 | 782 | 798 | 8,100 |
2013/01/10 | 800 | 809 | 797 | 797 | 5,400 |
2013/01/09 | 796 | 810 | 796 | 799 | 6,200 |
2013/01/08 | 803 | 815 | 803 | 810 | 42,700 |
2013/01/07 | 795 | 804 | 795 | 798 | 14,400 |
2013/01/04 | 775 | 788 | 771 | 787 | 5,700 |