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 |
---|---|---|---|---|---|
2015/12/30 | 488 | 513 | 488 | 507 | 120,600 |
2015/12/29 | 490 | 496 | 481 | 490 | 50,500 |
2015/12/28 | 451 | 494 | 451 | 482 | 147,200 |
2015/12/25 | 442 | 451 | 440 | 447 | 152,800 |
2015/12/24 | 462 | 465 | 451 | 451 | 176,600 |
2015/12/22 | 465 | 469 | 463 | 465 | 107,200 |
2015/12/21 | 472 | 474 | 465 | 467 | 162,700 |
2015/12/18 | 485 | 486 | 473 | 474 | 129,400 |
2015/12/17 | 483 | 488 | 479 | 483 | 93,000 |
2015/12/16 | 477 | 479 | 474 | 479 | 58,600 |
2015/12/15 | 487 | 488 | 469 | 470 | 135,800 |
2015/12/14 | 497 | 497 | 481 | 482 | 141,200 |
2015/12/11 | 493 | 499 | 493 | 496 | 82,400 |
2015/12/10 | 498 | 499 | 493 | 498 | 85,200 |
2015/12/09 | 503 | 506 | 497 | 501 | 91,000 |
2015/12/08 | 511 | 519 | 505 | 508 | 69,900 |
2015/12/07 | 517 | 526 | 511 | 513 | 130,400 |
2015/12/04 | 520 | 522 | 516 | 517 | 55,600 |
2015/12/03 | 525 | 528 | 524 | 524 | 35,600 |
2015/12/02 | 534 | 539 | 527 | 528 | 66,900 |
2015/12/01 | 539 | 546 | 534 | 542 | 60,700 |
2015/11/30 | 551 | 554 | 534 | 535 | 69,500 |
2015/11/27 | 562 | 564 | 546 | 546 | 60,700 |
2015/11/26 | 570 | 575 | 561 | 565 | 56,600 |
2015/11/25 | 577 | 577 | 547 | 560 | 102,900 |
2015/11/24 | 556 | 579 | 555 | 579 | 120,700 |
2015/11/20 | 530 | 550 | 530 | 548 | 115,400 |
2015/11/19 | 522 | 529 | 522 | 524 | 73,600 |
2015/11/18 | 507 | 518 | 507 | 512 | 100,800 |
2015/11/17 | 501 | 509 | 497 | 508 | 125,900 |
2015/11/16 | 500 | 502 | 495 | 497 | 127,300 |
2015/11/13 | 503 | 507 | 496 | 500 | 189,400 |
2015/11/12 | 528 | 528 | 519 | 521 | 83,900 |
2015/11/11 | 540 | 542 | 518 | 528 | 138,100 |
2015/11/10 | 560 | 560 | 538 | 541 | 141,300 |
2015/11/09 | 577 | 579 | 554 | 559 | 107,300 |
2015/11/06 | 569 | 575 | 565 | 574 | 47,000 |
2015/11/05 | 576 | 576 | 568 | 571 | 47,500 |
2015/11/04 | 580 | 585 | 568 | 571 | 29,400 |
2015/11/02 | 580 | 581 | 564 | 568 | 40,800 |
2015/10/30 | 592 | 594 | 584 | 585 | 20,000 |
2015/10/29 | 590 | 599 | 590 | 592 | 25,900 |
2015/10/28 | 593 | 596 | 587 | 596 | 20,500 |
2015/10/27 | 596 | 596 | 585 | 588 | 48,800 |
2015/10/26 | 600 | 600 | 585 | 586 | 33,600 |
2015/10/23 | 600 | 601 | 591 | 594 | 23,300 |
2015/10/22 | 586 | 595 | 581 | 590 | 22,000 |
2015/10/21 | 573 | 588 | 569 | 586 | 26,800 |
2015/10/20 | 591 | 591 | 564 | 566 | 65,400 |
2015/10/19 | 610 | 610 | 588 | 589 | 33,600 |
2015/10/16 | 621 | 631 | 610 | 611 | 27,800 |
2015/10/15 | 600 | 621 | 600 | 615 | 15,400 |
2015/10/14 | 613 | 618 | 598 | 599 | 28,900 |
2015/10/13 | 642 | 642 | 608 | 619 | 68,400 |
2015/10/09 | 638 | 645 | 636 | 643 | 26,100 |
2015/10/08 | 635 | 639 | 625 | 638 | 28,300 |
2015/10/07 | 614 | 632 | 612 | 632 | 24,300 |
2015/10/06 | 595 | 610 | 593 | 610 | 20,900 |
2015/10/05 | 595 | 598 | 588 | 588 | 29,800 |
2015/10/02 | 597 | 599 | 589 | 592 | 15,100 |
2015/10/01 | 607 | 607 | 597 | 602 | 9,800 |
2015/09/30 | 587 | 606 | 587 | 602 | 22,800 |
2015/09/29 | 605 | 607 | 584 | 586 | 27,200 |
2015/09/28 | 600 | 620 | 592 | 618 | 45,900 |
2015/09/25 | 594 | 599 | 585 | 596 | 54,200 |
2015/09/24 | 592 | 599 | 586 | 590 | 25,600 |
2015/09/18 | 608 | 611 | 598 | 599 | 24,200 |
2015/09/17 | 620 | 625 | 610 | 618 | 18,400 |
2015/09/16 | 607 | 620 | 604 | 615 | 29,100 |
2015/09/15 | 607 | 607 | 598 | 599 | 43,000 |
2015/09/14 | 612 | 625 | 600 | 601 | 19,800 |
2015/09/11 | 595 | 626 | 595 | 621 | 51,600 |
2015/09/10 | 608 | 617 | 595 | 611 | 15,900 |
2015/09/09 | 608 | 619 | 598 | 619 | 28,800 |
2015/09/08 | 608 | 620 | 592 | 593 | 30,700 |
2015/09/07 | 619 | 619 | 592 | 608 | 35,400 |
2015/09/04 | 611 | 637 | 600 | 622 | 100,900 |
2015/09/03 | 608 | 615 | 596 | 597 | 30,500 |
2015/09/02 | 605 | 622 | 605 | 608 | 41,300 |
2015/09/01 | 650 | 652 | 620 | 622 | 28,400 |
2015/08/31 | 650 | 663 | 650 | 652 | 17,800 |
2015/08/28 | 655 | 668 | 637 | 648 | 76,200 |
2015/08/27 | 605 | 678 | 599 | 654 | 117,900 |
2015/08/26 | 539 | 586 | 528 | 578 | 111,100 |
2015/08/25 | 528 | 570 | 526 | 553 | 162,400 |
2015/08/24 | 620 | 626 | 569 | 578 | 138,000 |
2015/08/21 | 651 | 653 | 641 | 642 | 80,200 |
2015/08/20 | 671 | 671 | 655 | 658 | 49,100 |
2015/08/19 | 680 | 681 | 671 | 675 | 43,600 |
2015/08/18 | 686 | 693 | 680 | 682 | 28,900 |
2015/08/17 | 682 | 691 | 682 | 689 | 20,200 |
2015/08/14 | 685 | 694 | 681 | 684 | 23,700 |
2015/08/13 | 690 | 693 | 685 | 686 | 39,500 |
2015/08/12 | 698 | 702 | 690 | 692 | 40,900 |
2015/08/11 | 701 | 709 | 696 | 701 | 55,500 |
2015/08/10 | 695 | 719 | 685 | 702 | 115,200 |
2015/08/07 | 741 | 745 | 727 | 731 | 38,300 |
2015/08/06 | 733 | 752 | 725 | 752 | 50,700 |
2015/08/05 | 715 | 731 | 704 | 727 | 69,400 |
2015/08/04 | 718 | 720 | 712 | 715 | 24,200 |
2015/08/03 | 731 | 731 | 717 | 718 | 21,000 |
2015/07/31 | 716 | 735 | 713 | 733 | 35,800 |
2015/07/30 | 718 | 724 | 715 | 717 | 15,600 |
2015/07/29 | 721 | 724 | 713 | 714 | 21,000 |
2015/07/28 | 714 | 734 | 710 | 727 | 53,100 |
2015/07/27 | 713 | 718 | 705 | 717 | 28,200 |
2015/07/24 | 723 | 723 | 712 | 712 | 38,100 |
2015/07/23 | 731 | 737 | 722 | 726 | 46,700 |
2015/07/22 | 742 | 742 | 729 | 729 | 39,200 |
2015/07/21 | 768 | 768 | 742 | 746 | 57,800 |
2015/07/17 | 739 | 770 | 737 | 765 | 152,500 |
2015/07/16 | 739 | 749 | 735 | 739 | 56,200 |
2015/07/15 | 728 | 735 | 728 | 735 | 31,300 |
2015/07/14 | 706 | 725 | 704 | 721 | 33,200 |
2015/07/13 | 704 | 705 | 695 | 698 | 28,100 |
2015/07/10 | 715 | 721 | 698 | 700 | 49,400 |
2015/07/09 | 708 | 721 | 650 | 715 | 147,200 |
2015/07/08 | 721 | 728 | 713 | 722 | 76,200 |
2015/07/07 | 730 | 736 | 720 | 723 | 54,000 |
2015/07/06 | 724 | 732 | 723 | 724 | 28,400 |
2015/07/03 | 737 | 737 | 728 | 731 | 14,100 |
2015/07/02 | 739 | 743 | 729 | 733 | 29,600 |
2015/07/01 | 720 | 759 | 718 | 729 | 124,200 |
2015/06/30 | 716 | 728 | 711 | 717 | 70,500 |
2015/06/29 | 729 | 729 | 717 | 717 | 92,400 |
2015/06/26 | 740 | 740 | 727 | 727 | 56,500 |
2015/06/25 | 740 | 740 | 735 | 735 | 22,500 |
2015/06/24 | 748 | 748 | 734 | 739 | 52,200 |
2015/06/23 | 755 | 755 | 739 | 748 | 60,300 |
2015/06/22 | 743 | 758 | 740 | 749 | 47,600 |
2015/06/19 | 726 | 749 | 726 | 748 | 95,800 |
2015/06/18 | 726 | 733 | 726 | 726 | 31,800 |
2015/06/17 | 727 | 731 | 725 | 730 | 37,500 |
2015/06/16 | 727 | 732 | 725 | 727 | 49,100 |
2015/06/15 | 729 | 738 | 728 | 729 | 38,600 |
2015/06/12 | 726 | 733 | 726 | 733 | 65,400 |
2015/06/11 | 728 | 730 | 725 | 726 | 56,800 |
2015/06/10 | 726 | 733 | 725 | 726 | 39,400 |
2015/06/09 | 728 | 732 | 726 | 729 | 71,800 |
2015/06/08 | 731 | 735 | 726 | 729 | 52,900 |
2015/06/05 | 735 | 738 | 727 | 728 | 96,700 |
2015/06/04 | 741 | 742 | 734 | 735 | 107,100 |
2015/06/03 | 740 | 746 | 739 | 742 | 80,200 |
2015/06/02 | 741 | 756 | 741 | 752 | 95,900 |
2015/06/01 | 735 | 749 | 733 | 749 | 79,200 |
2015/05/29 | 742 | 756 | 735 | 746 | 51,600 |
2015/05/28 | 742 | 744 | 735 | 737 | 57,300 |
2015/05/27 | 744 | 748 | 736 | 738 | 75,500 |
2015/05/26 | 751 | 754 | 740 | 745 | 81,700 |
2015/05/25 | 759 | 762 | 743 | 746 | 70,200 |
2015/05/22 | 771 | 772 | 748 | 759 | 64,700 |
2015/05/21 | 777 | 778 | 765 | 770 | 39,400 |
2015/05/20 | 750 | 780 | 750 | 778 | 82,900 |
2015/05/19 | 760 | 776 | 750 | 753 | 115,000 |
2015/05/18 | 730 | 754 | 730 | 754 | 48,300 |
2015/05/15 | 745 | 745 | 727 | 727 | 97,600 |
2015/05/14 | 738 | 743 | 737 | 739 | 43,400 |
2015/05/13 | 738 | 743 | 737 | 740 | 30,000 |
2015/05/12 | 762 | 762 | 736 | 738 | 130,400 |
2015/05/11 | 755 | 764 | 746 | 752 | 178,600 |
2015/05/08 | 798 | 808 | 731 | 739 | 295,500 |
2015/05/07 | 798 | 800 | 789 | 792 | 74,000 |
2015/05/01 | 809 | 814 | 789 | 798 | 139,600 |
2015/04/30 | 827 | 828 | 810 | 817 | 40,800 |
2015/04/28 | 842 | 846 | 822 | 825 | 55,100 |
2015/04/27 | 834 | 847 | 829 | 843 | 67,600 |
2015/04/24 | 828 | 832 | 818 | 824 | 49,700 |
2015/04/23 | 820 | 829 | 813 | 815 | 43,700 |
2015/04/22 | 810 | 833 | 810 | 829 | 78,800 |
2015/04/21 | 803 | 820 | 803 | 805 | 62,500 |
2015/04/20 | 816 | 820 | 802 | 802 | 63,100 |
2015/04/17 | 840 | 840 | 810 | 816 | 71,600 |
2015/04/16 | 835 | 845 | 829 | 840 | 62,100 |
2015/04/15 | 806 | 836 | 806 | 834 | 112,500 |
2015/04/14 | 802 | 814 | 800 | 811 | 57,300 |
2015/04/13 | 801 | 805 | 798 | 802 | 64,600 |
2015/04/10 | 803 | 811 | 801 | 805 | 78,000 |
2015/04/09 | 814 | 814 | 801 | 808 | 78,000 |
2015/04/08 | 814 | 823 | 810 | 816 | 65,100 |
2015/04/07 | 793 | 819 | 792 | 810 | 73,400 |
2015/04/06 | 792 | 796 | 789 | 790 | 54,400 |
2015/04/03 | 793 | 813 | 791 | 791 | 72,300 |
2015/04/02 | 800 | 811 | 790 | 799 | 139,600 |
2015/04/01 | 810 | 820 | 800 | 802 | 88,600 |
2015/03/31 | 810 | 836 | 806 | 808 | 100,600 |
2015/03/30 | 806 | 809 | 794 | 799 | 103,600 |
2015/03/27 | 827 | 834 | 808 | 813 | 74,100 |
2015/03/26 | 827 | 829 | 821 | 827 | 69,000 |
2015/03/25 | 836 | 837 | 818 | 822 | 231,600 |
2015/03/24 | 857 | 857 | 830 | 841 | 213,400 |
2015/03/23 | 876 | 888 | 863 | 867 | 134,600 |
2015/03/20 | 897 | 902 | 877 | 881 | 236,400 |
2015/03/19 | 890 | 903 | 884 | 902 | 58,500 |
2015/03/18 | 901 | 901 | 882 | 893 | 60,100 |
2015/03/17 | 895 | 905 | 881 | 898 | 86,900 |
2015/03/16 | 909 | 910 | 884 | 894 | 69,300 |
2015/03/13 | 916 | 919 | 891 | 907 | 120,200 |
2015/03/12 | 902 | 925 | 900 | 921 | 95,600 |
2015/03/11 | 874 | 909 | 870 | 903 | 88,800 |
2015/03/10 | 875 | 894 | 872 | 880 | 96,500 |
2015/03/09 | 883 | 883 | 864 | 871 | 112,500 |
2015/03/06 | 884 | 888 | 877 | 883 | 65,200 |
2015/03/05 | 884 | 884 | 878 | 882 | 51,300 |
2015/03/04 | 874 | 883 | 854 | 876 | 107,900 |
2015/03/03 | 898 | 898 | 863 | 883 | 95,200 |
2015/03/02 | 900 | 905 | 881 | 890 | 87,600 |
2015/02/27 | 884 | 910 | 883 | 890 | 184,500 |
2015/02/26 | 853 | 883 | 850 | 880 | 134,400 |
2015/02/25 | 860 | 867 | 845 | 849 | 117,600 |
2015/02/24 | 877 | 879 | 855 | 862 | 105,400 |
2015/02/23 | 868 | 880 | 864 | 877 | 117,100 |
2015/02/20 | 849 | 861 | 848 | 861 | 110,200 |
2015/02/19 | 851 | 857 | 841 | 850 | 86,900 |
2015/02/18 | 838 | 869 | 838 | 857 | 116,600 |
2015/02/17 | 824 | 860 | 819 | 850 | 172,400 |
2015/02/16 | 848 | 848 | 816 | 818 | 153,800 |
2015/02/13 | 858 | 858 | 818 | 823 | 218,800 |
2015/02/12 | 869 | 870 | 839 | 847 | 200,100 |
2015/02/10 | 898 | 898 | 844 | 860 | 341,700 |
2015/02/09 | 899 | 910 | 872 | 880 | 311,100 |
2015/02/06 | 940 | 940 | 870 | 890 | 552,400 |
2015/02/05 | 984 | 1,027 | 980 | 989 | 130,100 |
2015/02/04 | 979 | 1,051 | 971 | 994 | 306,200 |
2015/02/03 | 982 | 995 | 947 | 949 | 253,900 |
2015/02/02 | 1,134 | 1,145 | 981 | 997 | 432,400 |
2015/01/30 | 1,104 | 1,190 | 1,103 | 1,164 | 608,600 |
2015/01/29 | 1,091 | 1,162 | 1,091 | 1,150 | 860,700 |
2015/01/28 | 1,084 | 1,134 | 1,084 | 1,112 | 376,000 |
2015/01/27 | 1,128 | 1,134 | 1,097 | 1,112 | 231,900 |
2015/01/26 | 1,064 | 1,114 | 1,061 | 1,114 | 250,900 |
2015/01/23 | 1,045 | 1,096 | 1,044 | 1,088 | 139,300 |
2015/01/22 | 1,048 | 1,054 | 1,035 | 1,044 | 73,500 |
2015/01/21 | 1,105 | 1,120 | 1,055 | 1,062 | 198,400 |
2015/01/20 | 1,092 | 1,113 | 1,089 | 1,105 | 113,500 |
2015/01/19 | 1,088 | 1,111 | 1,082 | 1,107 | 129,100 |
2015/01/16 | 1,060 | 1,079 | 1,035 | 1,079 | 135,300 |
2015/01/15 | 1,077 | 1,087 | 1,037 | 1,082 | 187,200 |
2015/01/14 | 1,012 | 1,076 | 1,012 | 1,067 | 169,500 |
2015/01/13 | 1,031 | 1,065 | 1,006 | 1,011 | 330,500 |
2015/01/09 | 1,047 | 1,049 | 996 | 1,001 | 234,700 |
2015/01/08 | 1,085 | 1,097 | 1,017 | 1,045 | 301,000 |
2015/01/07 | 1,134 | 1,166 | 1,068 | 1,070 | 202,900 |
2015/01/06 | 1,153 | 1,180 | 1,142 | 1,150 | 138,500 |
2015/01/05 | 1,127 | 1,197 | 1,127 | 1,177 | 167,100 |