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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,100 | 1,116 | 1,071 | 1,116 | 116,400 |
| 2014/12/29 | 1,087 | 1,100 | 1,031 | 1,080 | 128,300 |
| 2014/12/26 | 997 | 1,019 | 969 | 1,011 | 85,300 |
| 2014/12/26 | 1 -> 2.00 分割 | ||||
| 2014/12/25 | 1,999 | 1,999 | 1,952 | 1,963 | 38,500 |
| 2014/12/24 | 1,998 | 2,007 | 1,937 | 1,970 | 87,900 |
| 2014/12/22 | 2,000 | 2,017 | 1,989 | 1,998 | 76,800 |
| 2014/12/19 | 1,950 | 1,995 | 1,940 | 1,995 | 72,100 |
| 2014/12/18 | 1,900 | 1,938 | 1,900 | 1,932 | 57,700 |
| 2014/12/17 | 1,840 | 1,887 | 1,839 | 1,877 | 49,500 |
| 2014/12/16 | 1,851 | 1,854 | 1,838 | 1,839 | 30,800 |
| 2014/12/15 | 1,850 | 1,869 | 1,843 | 1,851 | 36,400 |
| 2014/12/12 | 1,859 | 1,900 | 1,850 | 1,850 | 42,100 |
| 2014/12/11 | 1,854 | 1,874 | 1,838 | 1,858 | 40,800 |
| 2014/12/10 | 1,853 | 1,879 | 1,850 | 1,863 | 53,900 |
| 2014/12/09 | 1,897 | 1,897 | 1,850 | 1,879 | 42,100 |
| 2014/12/08 | 1,872 | 1,910 | 1,863 | 1,877 | 80,100 |
| 2014/12/05 | 1,850 | 1,867 | 1,836 | 1,854 | 98,600 |
| 2014/12/04 | 1,785 | 1,853 | 1,785 | 1,819 | 83,300 |
| 2014/12/03 | 1,785 | 1,820 | 1,781 | 1,785 | 115,400 |
| 2014/12/02 | 1,761 | 1,828 | 1,733 | 1,783 | 102,800 |
| 2014/12/01 | 1,969 | 1,969 | 1,715 | 1,741 | 374,300 |
| 2014/11/28 | 1,509 | 1,569 | 1,509 | 1,569 | 48,500 |
| 2014/11/27 | 1,531 | 1,531 | 1,507 | 1,508 | 11,700 |
| 2014/11/26 | 1,509 | 1,523 | 1,501 | 1,521 | 13,400 |
| 2014/11/25 | 1,494 | 1,508 | 1,493 | 1,500 | 6,800 |
| 2014/11/21 | 1,495 | 1,510 | 1,481 | 1,494 | 16,300 |
| 2014/11/20 | 1,515 | 1,515 | 1,498 | 1,510 | 7,400 |
| 2014/11/19 | 1,481 | 1,500 | 1,478 | 1,500 | 14,900 |
| 2014/11/18 | 1,461 | 1,480 | 1,460 | 1,476 | 9,000 |
| 2014/11/17 | 1,479 | 1,480 | 1,456 | 1,461 | 9,700 |
| 2014/11/14 | 1,470 | 1,500 | 1,463 | 1,465 | 14,500 |
| 2014/11/13 | 1,451 | 1,540 | 1,451 | 1,489 | 42,700 |
| 2014/11/12 | 1,484 | 1,484 | 1,454 | 1,456 | 15,000 |
| 2014/11/11 | 1,473 | 1,484 | 1,452 | 1,484 | 22,700 |
| 2014/11/10 | 1,456 | 1,484 | 1,440 | 1,473 | 20,800 |
| 2014/11/07 | 1,454 | 1,486 | 1,445 | 1,462 | 32,300 |
| 2014/11/06 | 1,465 | 1,472 | 1,461 | 1,472 | 11,500 |
| 2014/11/05 | 1,470 | 1,471 | 1,420 | 1,457 | 19,000 |
| 2014/11/04 | 1,510 | 1,510 | 1,469 | 1,469 | 18,000 |
| 2014/10/31 | 1,497 | 1,508 | 1,450 | 1,487 | 25,400 |
| 2014/10/30 | 1,492 | 1,509 | 1,421 | 1,467 | 12,800 |
| 2014/10/29 | 1,490 | 1,516 | 1,489 | 1,500 | 27,400 |
| 2014/10/28 | 1,480 | 1,485 | 1,450 | 1,485 | 20,100 |
| 2014/10/27 | 1,480 | 1,480 | 1,440 | 1,466 | 31,800 |
| 2014/10/24 | 1,432 | 1,449 | 1,412 | 1,423 | 19,000 |
| 2014/10/23 | 1,429 | 1,439 | 1,400 | 1,431 | 13,400 |
| 2014/10/22 | 1,392 | 1,428 | 1,392 | 1,419 | 16,300 |
| 2014/10/21 | 1,426 | 1,426 | 1,386 | 1,391 | 21,800 |
| 2014/10/20 | 1,415 | 1,430 | 1,399 | 1,429 | 29,400 |
| 2014/10/17 | 1,368 | 1,410 | 1,368 | 1,382 | 34,800 |
| 2014/10/16 | 1,387 | 1,387 | 1,355 | 1,356 | 30,700 |
| 2014/10/15 | 1,426 | 1,429 | 1,385 | 1,400 | 34,400 |
| 2014/10/14 | 1,441 | 1,442 | 1,405 | 1,412 | 37,500 |
| 2014/10/10 | 1,440 | 1,505 | 1,440 | 1,488 | 35,000 |
| 2014/10/09 | 1,485 | 1,489 | 1,440 | 1,461 | 20,700 |
| 2014/10/08 | 1,456 | 1,469 | 1,450 | 1,462 | 18,200 |
| 2014/10/07 | 1,460 | 1,500 | 1,460 | 1,490 | 18,600 |
| 2014/10/06 | 1,464 | 1,475 | 1,451 | 1,463 | 15,700 |
| 2014/10/03 | 1,458 | 1,480 | 1,451 | 1,463 | 20,600 |
| 2014/10/02 | 1,465 | 1,494 | 1,439 | 1,456 | 36,900 |
| 2014/10/01 | 1,529 | 1,535 | 1,476 | 1,492 | 63,100 |
| 2014/09/30 | 1,522 | 1,529 | 1,501 | 1,514 | 51,700 |
| 2014/09/29 | 1,500 | 1,530 | 1,491 | 1,513 | 52,300 |
| 2014/09/26 | 1,489 | 1,508 | 1,475 | 1,491 | 45,800 |
| 2014/09/25 | 1,478 | 1,509 | 1,460 | 1,500 | 70,400 |
| 2014/09/24 | 1,435 | 1,476 | 1,431 | 1,460 | 26,600 |
| 2014/09/22 | 1,453 | 1,455 | 1,430 | 1,437 | 29,800 |
| 2014/09/19 | 1,475 | 1,475 | 1,437 | 1,444 | 43,300 |
| 2014/09/18 | 1,431 | 1,472 | 1,431 | 1,470 | 26,200 |
| 2014/09/17 | 1,447 | 1,455 | 1,431 | 1,431 | 11,800 |
| 2014/09/16 | 1,464 | 1,465 | 1,435 | 1,441 | 23,300 |
| 2014/09/12 | 1,445 | 1,469 | 1,430 | 1,450 | 24,600 |
| 2014/09/11 | 1,475 | 1,487 | 1,413 | 1,447 | 39,000 |
| 2014/09/10 | 1,500 | 1,502 | 1,455 | 1,468 | 29,200 |
| 2014/09/09 | 1,510 | 1,530 | 1,500 | 1,509 | 27,100 |
| 2014/09/08 | 1,572 | 1,583 | 1,522 | 1,529 | 23,200 |
| 2014/09/05 | 1,560 | 1,588 | 1,546 | 1,573 | 33,100 |
| 2014/09/04 | 1,550 | 1,559 | 1,530 | 1,536 | 14,400 |
| 2014/09/03 | 1,579 | 1,579 | 1,531 | 1,536 | 18,600 |
| 2014/09/02 | 1,578 | 1,590 | 1,554 | 1,559 | 31,400 |
| 2014/09/01 | 1,560 | 1,598 | 1,558 | 1,577 | 27,200 |
| 2014/08/29 | 1,523 | 1,573 | 1,523 | 1,568 | 22,500 |
| 2014/08/28 | 1,512 | 1,556 | 1,496 | 1,544 | 46,100 |
| 2014/08/27 | 1,509 | 1,513 | 1,490 | 1,512 | 20,700 |
| 2014/08/26 | 1,485 | 1,509 | 1,485 | 1,500 | 21,100 |
| 2014/08/25 | 1,486 | 1,497 | 1,482 | 1,495 | 27,700 |
| 2014/08/22 | 1,505 | 1,510 | 1,491 | 1,498 | 34,200 |
| 2014/08/21 | 1,503 | 1,519 | 1,500 | 1,515 | 26,500 |
| 2014/08/20 | 1,500 | 1,509 | 1,490 | 1,503 | 32,800 |
| 2014/08/19 | 1,498 | 1,514 | 1,465 | 1,500 | 42,100 |
| 2014/08/18 | 1,475 | 1,496 | 1,456 | 1,475 | 27,400 |
| 2014/08/15 | 1,445 | 1,466 | 1,440 | 1,451 | 17,400 |
| 2014/08/14 | 1,463 | 1,481 | 1,438 | 1,450 | 40,500 |
| 2014/08/13 | 1,467 | 1,490 | 1,429 | 1,477 | 47,600 |
| 2014/08/12 | 1,445 | 1,470 | 1,418 | 1,453 | 45,600 |
| 2014/08/11 | 1,460 | 1,460 | 1,408 | 1,445 | 59,700 |
| 2014/08/08 | 1,450 | 1,479 | 1,341 | 1,396 | 226,200 |
| 2014/08/07 | 1,598 | 1,598 | 1,525 | 1,543 | 36,400 |
| 2014/08/06 | 1,575 | 1,577 | 1,564 | 1,566 | 17,500 |
| 2014/08/05 | 1,618 | 1,618 | 1,560 | 1,570 | 25,200 |
| 2014/08/04 | 1,647 | 1,647 | 1,607 | 1,611 | 20,800 |
| 2014/08/01 | 1,583 | 1,650 | 1,582 | 1,637 | 33,600 |
| 2014/07/31 | 1,650 | 1,687 | 1,600 | 1,608 | 67,500 |
| 2014/07/30 | 1,702 | 1,714 | 1,683 | 1,685 | 66,500 |
| 2014/07/29 | 1,654 | 1,740 | 1,630 | 1,722 | 108,700 |
| 2014/07/28 | 1,631 | 1,659 | 1,631 | 1,645 | 52,400 |
| 2014/07/25 | 1,611 | 1,651 | 1,611 | 1,628 | 43,500 |
| 2014/07/24 | 1,606 | 1,666 | 1,603 | 1,620 | 65,200 |
| 2014/07/23 | 1,623 | 1,653 | 1,585 | 1,621 | 73,900 |
| 2014/07/22 | 1,615 | 1,671 | 1,580 | 1,640 | 169,300 |
| 2014/07/18 | 1,520 | 1,595 | 1,519 | 1,586 | 84,200 |
| 2014/07/17 | 1,529 | 1,600 | 1,500 | 1,557 | 128,200 |
| 2014/07/16 | 1,471 | 1,526 | 1,468 | 1,526 | 108,100 |
| 2014/07/15 | 1,468 | 1,488 | 1,468 | 1,482 | 56,100 |
| 2014/07/14 | 1,428 | 1,457 | 1,428 | 1,454 | 23,300 |
| 2014/07/11 | 1,407 | 1,455 | 1,407 | 1,435 | 13,000 |
| 2014/07/10 | 1,451 | 1,465 | 1,408 | 1,425 | 62,800 |
| 2014/07/09 | 1,425 | 1,462 | 1,420 | 1,459 | 32,900 |
| 2014/07/08 | 1,425 | 1,459 | 1,425 | 1,445 | 37,800 |
| 2014/07/07 | 1,425 | 1,440 | 1,411 | 1,425 | 26,000 |
| 2014/07/04 | 1,463 | 1,463 | 1,423 | 1,430 | 20,600 |
| 2014/07/03 | 1,460 | 1,468 | 1,420 | 1,433 | 37,600 |
| 2014/07/02 | 1,429 | 1,466 | 1,427 | 1,458 | 61,800 |
| 2014/07/01 | 1,414 | 1,424 | 1,408 | 1,419 | 22,000 |
| 2014/06/30 | 1,400 | 1,409 | 1,380 | 1,409 | 88,000 |
| 2014/06/27 | 1,412 | 1,416 | 1,388 | 1,396 | 44,600 |
| 2014/06/26 | 1,413 | 1,427 | 1,411 | 1,418 | 27,500 |
| 2014/06/25 | 1,423 | 1,433 | 1,415 | 1,420 | 27,400 |
| 2014/06/24 | 1,408 | 1,430 | 1,402 | 1,422 | 36,900 |
| 2014/06/23 | 1,409 | 1,410 | 1,400 | 1,405 | 32,900 |
| 2014/06/20 | 1,433 | 1,433 | 1,403 | 1,411 | 18,600 |
| 2014/06/19 | 1,435 | 1,445 | 1,418 | 1,432 | 35,100 |
| 2014/06/18 | 1,458 | 1,458 | 1,436 | 1,438 | 22,800 |
| 2014/06/17 | 1,475 | 1,475 | 1,440 | 1,450 | 20,000 |
| 2014/06/16 | 1,497 | 1,497 | 1,437 | 1,454 | 23,900 |
| 2014/06/13 | 1,448 | 1,480 | 1,443 | 1,476 | 28,200 |
| 2014/06/12 | 1,425 | 1,449 | 1,418 | 1,449 | 17,500 |
| 2014/06/11 | 1,443 | 1,443 | 1,425 | 1,441 | 18,100 |
| 2014/06/10 | 1,426 | 1,443 | 1,419 | 1,423 | 38,500 |
| 2014/06/09 | 1,395 | 1,425 | 1,390 | 1,419 | 42,500 |
| 2014/06/06 | 1,395 | 1,400 | 1,347 | 1,369 | 107,600 |
| 2014/06/05 | 1,410 | 1,411 | 1,396 | 1,400 | 40,800 |
| 2014/06/04 | 1,411 | 1,415 | 1,398 | 1,400 | 76,400 |
| 2014/06/03 | 1,439 | 1,450 | 1,405 | 1,411 | 49,300 |
| 2014/06/02 | 1,473 | 1,479 | 1,430 | 1,439 | 53,200 |
| 2014/05/30 | 1,421 | 1,478 | 1,399 | 1,475 | 78,800 |
| 2014/05/29 | 1,432 | 1,432 | 1,414 | 1,416 | 29,800 |
| 2014/05/28 | 1,451 | 1,460 | 1,444 | 1,446 | 21,800 |
| 2014/05/27 | 1,470 | 1,471 | 1,464 | 1,464 | 25,500 |
| 2014/05/26 | 1,482 | 1,491 | 1,461 | 1,473 | 26,300 |
| 2014/05/23 | 1,539 | 1,539 | 1,476 | 1,476 | 22,600 |
| 2014/05/22 | 1,517 | 1,522 | 1,486 | 1,498 | 44,400 |
| 2014/05/21 | 1,460 | 1,512 | 1,459 | 1,506 | 19,200 |
| 2014/05/20 | 1,460 | 1,468 | 1,429 | 1,451 | 8,900 |
| 2014/05/19 | 1,529 | 1,529 | 1,451 | 1,455 | 35,700 |
| 2014/05/16 | 1,479 | 1,525 | 1,479 | 1,502 | 24,000 |
| 2014/05/15 | 1,500 | 1,518 | 1,490 | 1,510 | 6,700 |
| 2014/05/14 | 1,470 | 1,506 | 1,463 | 1,506 | 23,800 |
| 2014/05/13 | 1,480 | 1,480 | 1,410 | 1,440 | 22,700 |
| 2014/05/12 | 1,548 | 1,558 | 1,480 | 1,480 | 57,700 |
| 2014/05/09 | 1,460 | 1,560 | 1,427 | 1,523 | 131,200 |
| 2014/05/08 | 1,483 | 1,483 | 1,422 | 1,433 | 14,600 |
| 2014/05/07 | 1,494 | 1,494 | 1,450 | 1,479 | 39,700 |
| 2014/05/02 | 1,467 | 1,480 | 1,463 | 1,480 | 24,600 |
| 2014/05/01 | 1,425 | 1,467 | 1,425 | 1,461 | 21,700 |
| 2014/04/30 | 1,450 | 1,450 | 1,376 | 1,425 | 42,400 |
| 2014/04/28 | 1,378 | 1,444 | 1,359 | 1,443 | 25,800 |
| 2014/04/25 | 1,428 | 1,428 | 1,390 | 1,406 | 12,000 |
| 2014/04/24 | 1,431 | 1,431 | 1,388 | 1,398 | 14,700 |
| 2014/04/23 | 1,440 | 1,443 | 1,414 | 1,433 | 12,700 |
| 2014/04/22 | 1,487 | 1,487 | 1,415 | 1,415 | 20,700 |
| 2014/04/21 | 1,490 | 1,510 | 1,464 | 1,484 | 17,800 |
| 2014/04/18 | 1,520 | 1,520 | 1,451 | 1,490 | 37,500 |
| 2014/04/17 | 1,430 | 1,513 | 1,394 | 1,490 | 77,200 |
| 2014/04/16 | 1,359 | 1,408 | 1,345 | 1,396 | 23,500 |
| 2014/04/15 | 1,359 | 1,360 | 1,308 | 1,341 | 43,400 |
| 2014/04/14 | 1,380 | 1,380 | 1,340 | 1,344 | 41,400 |
| 2014/04/11 | 1,360 | 1,405 | 1,351 | 1,405 | 31,100 |
| 2014/04/10 | 1,412 | 1,443 | 1,396 | 1,399 | 32,900 |
| 2014/04/09 | 1,452 | 1,503 | 1,405 | 1,418 | 37,300 |
| 2014/04/08 | 1,559 | 1,559 | 1,466 | 1,482 | 33,800 |
| 2014/04/07 | 1,530 | 1,577 | 1,521 | 1,567 | 31,100 |
| 2014/04/04 | 1,628 | 1,629 | 1,555 | 1,565 | 49,500 |
| 2014/04/03 | 1,599 | 1,620 | 1,536 | 1,590 | 59,700 |
| 2014/04/02 | 1,559 | 1,597 | 1,556 | 1,580 | 73,400 |
| 2014/04/01 | 1,500 | 1,535 | 1,479 | 1,518 | 44,600 |
| 2014/03/31 | 1,450 | 1,480 | 1,449 | 1,474 | 27,800 |
| 2014/03/28 | 1,403 | 1,450 | 1,403 | 1,447 | 22,700 |
| 2014/03/27 | 1,398 | 1,398 | 1,300 | 1,390 | 16,300 |
| 2014/03/26 | 1,358 | 1,398 | 1,330 | 1,370 | 21,100 |
| 2014/03/25 | 1,403 | 1,418 | 1,330 | 1,358 | 20,200 |
| 2014/03/24 | 1,375 | 1,431 | 1,357 | 1,401 | 16,700 |
| 2014/03/20 | 1,449 | 1,449 | 1,319 | 1,357 | 35,700 |
| 2014/03/19 | 1,435 | 1,444 | 1,403 | 1,435 | 17,300 |
| 2014/03/18 | 1,437 | 1,449 | 1,403 | 1,435 | 10,200 |
| 2014/03/17 | 1,450 | 1,481 | 1,394 | 1,407 | 16,400 |
| 2014/03/14 | 1,465 | 1,479 | 1,425 | 1,436 | 23,700 |
| 2014/03/13 | 1,555 | 1,555 | 1,494 | 1,515 | 29,800 |
| 2014/03/12 | 1,485 | 1,570 | 1,468 | 1,557 | 98,500 |
| 2014/03/11 | 1,420 | 1,530 | 1,419 | 1,515 | 74,300 |
| 2014/03/10 | 1,397 | 1,438 | 1,397 | 1,423 | 38,100 |
| 2014/03/07 | 1,411 | 1,440 | 1,394 | 1,395 | 28,800 |
| 2014/03/06 | 1,410 | 1,420 | 1,407 | 1,415 | 20,900 |
| 2014/03/05 | 1,446 | 1,461 | 1,381 | 1,405 | 42,000 |
| 2014/03/04 | 1,366 | 1,440 | 1,331 | 1,431 | 43,700 |
| 2014/03/03 | 1,401 | 1,401 | 1,286 | 1,336 | 72,300 |
| 2014/02/28 | 1,439 | 1,469 | 1,410 | 1,415 | 15,200 |
| 2014/02/27 | 1,451 | 1,453 | 1,410 | 1,439 | 32,300 |
| 2014/02/26 | 1,430 | 1,490 | 1,429 | 1,463 | 26,600 |
| 2014/02/25 | 1,403 | 1,425 | 1,401 | 1,419 | 24,600 |
| 2014/02/24 | 1,455 | 1,460 | 1,418 | 1,427 | 20,300 |
| 2014/02/21 | 1,410 | 1,450 | 1,364 | 1,401 | 43,900 |
| 2014/02/20 | 1,370 | 1,391 | 1,334 | 1,340 | 36,400 |
| 2014/02/19 | 1,415 | 1,451 | 1,372 | 1,395 | 44,100 |
| 2014/02/18 | 1,429 | 1,509 | 1,363 | 1,414 | 59,300 |
| 2014/02/17 | 1,525 | 1,525 | 1,415 | 1,429 | 34,000 |
| 2014/02/14 | 1,510 | 1,547 | 1,420 | 1,421 | 79,800 |
| 2014/02/13 | 1,615 | 1,615 | 1,492 | 1,524 | 118,100 |
| 2014/02/12 | 1,610 | 1,673 | 1,610 | 1,640 | 97,900 |
| 2014/02/10 | 1,531 | 1,729 | 1,527 | 1,650 | 140,500 |
| 2014/02/07 | 1,646 | 1,646 | 1,529 | 1,558 | 151,100 |
| 2014/02/06 | 1,350 | 1,552 | 1,350 | 1,522 | 111,800 |
| 2014/02/05 | 1,299 | 1,382 | 1,299 | 1,350 | 111,200 |
| 2014/02/04 | 1,210 | 1,300 | 1,200 | 1,270 | 116,300 |
| 2014/02/03 | 1,325 | 1,386 | 1,290 | 1,300 | 96,600 |
| 2014/01/31 | 1,426 | 1,489 | 1,315 | 1,358 | 118,700 |
| 2014/01/30 | 1,501 | 1,552 | 1,321 | 1,396 | 180,900 |
| 2014/01/29 | 1,560 | 1,660 | 1,500 | 1,553 | 136,900 |
| 2014/01/28 | 1,475 | 1,763 | 1,475 | 1,561 | 180,100 |
| 2014/01/27 | 1,470 | 1,498 | 1,409 | 1,463 | 93,000 |
| 2014/01/24 | 1,397 | 1,549 | 1,380 | 1,515 | 144,000 |
| 2014/01/23 | 1,313 | 1,403 | 1,313 | 1,397 | 159,900 |
| 2014/01/22 | 1,309 | 1,311 | 1,280 | 1,287 | 67,100 |
| 2014/01/21 | 1,342 | 1,396 | 1,299 | 1,330 | 176,300 |
| 2014/01/20 | 1,339 | 1,386 | 1,284 | 1,300 | 176,600 |
| 2014/01/17 | 1,189 | 1,459 | 1,172 | 1,459 | 297,700 |
| 2014/01/16 | 1,141 | 1,184 | 1,136 | 1,159 | 44,300 |
| 2014/01/15 | 1,147 | 1,165 | 1,116 | 1,152 | 58,800 |
| 2014/01/14 | 1,120 | 1,149 | 1,111 | 1,136 | 74,900 |
| 2014/01/10 | 1,160 | 1,160 | 1,128 | 1,153 | 56,700 |
| 2014/01/09 | 1,109 | 1,164 | 1,109 | 1,147 | 40,000 |
| 2014/01/08 | 1,147 | 1,149 | 1,093 | 1,120 | 93,500 |
| 2014/01/07 | 1,153 | 1,174 | 1,140 | 1,154 | 40,900 |
| 2014/01/06 | 1,143 | 1,199 | 1,143 | 1,176 | 50,600 |