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 |
---|---|---|---|---|---|
2016/12/30 | 601 | 621 | 590 | 621 | 45,900 |
2016/12/29 | 619 | 619 | 582 | 601 | 80,200 |
2016/12/28 | 612 | 625 | 612 | 623 | 50,600 |
2016/12/27 | 610 | 613 | 607 | 612 | 25,200 |
2016/12/26 | 610 | 620 | 602 | 610 | 52,300 |
2016/12/22 | 608 | 609 | 601 | 604 | 22,500 |
2016/12/21 | 628 | 630 | 607 | 610 | 26,200 |
2016/12/20 | 612 | 625 | 609 | 625 | 69,800 |
2016/12/19 | 617 | 617 | 611 | 615 | 53,000 |
2016/12/16 | 619 | 619 | 610 | 617 | 44,600 |
2016/12/15 | 620 | 622 | 609 | 616 | 44,200 |
2016/12/14 | 620 | 620 | 614 | 619 | 22,700 |
2016/12/13 | 616 | 620 | 608 | 620 | 44,400 |
2016/12/12 | 622 | 622 | 609 | 617 | 46,800 |
2016/12/09 | 620 | 620 | 610 | 620 | 41,100 |
2016/12/08 | 615 | 620 | 606 | 620 | 60,400 |
2016/12/07 | 600 | 607 | 598 | 605 | 35,200 |
2016/12/06 | 614 | 616 | 588 | 598 | 83,400 |
2016/12/05 | 615 | 615 | 591 | 612 | 65,600 |
2016/12/02 | 639 | 655 | 605 | 615 | 115,000 |
2016/12/01 | 650 | 658 | 629 | 649 | 177,800 |
2016/11/30 | 609 | 659 | 606 | 656 | 238,800 |
2016/11/29 | 589 | 608 | 585 | 608 | 190,800 |
2016/11/28 | 580 | 590 | 572 | 590 | 85,300 |
2016/11/25 | 582 | 585 | 579 | 585 | 83,900 |
2016/11/24 | 579 | 579 | 567 | 577 | 52,500 |
2016/11/22 | 569 | 579 | 569 | 574 | 34,300 |
2016/11/21 | 558 | 580 | 556 | 574 | 82,300 |
2016/11/18 | 550 | 568 | 543 | 567 | 105,200 |
2016/11/17 | 542 | 548 | 535 | 542 | 23,300 |
2016/11/16 | 546 | 547 | 538 | 544 | 31,400 |
2016/11/15 | 546 | 549 | 532 | 536 | 33,600 |
2016/11/14 | 539 | 552 | 539 | 543 | 53,100 |
2016/11/11 | 556 | 562 | 526 | 537 | 67,900 |
2016/11/10 | 553 | 556 | 535 | 554 | 59,000 |
2016/11/09 | 549 | 549 | 491 | 505 | 83,900 |
2016/11/08 | 559 | 565 | 544 | 547 | 40,200 |
2016/11/07 | 562 | 569 | 545 | 558 | 56,900 |
2016/11/04 | 545 | 563 | 538 | 561 | 52,400 |
2016/11/02 | 557 | 566 | 550 | 552 | 37,400 |
2016/11/01 | 592 | 592 | 562 | 568 | 64,300 |
2016/10/31 | 583 | 592 | 573 | 591 | 138,500 |
2016/10/28 | 553 | 587 | 553 | 586 | 174,300 |
2016/10/27 | 540 | 562 | 540 | 547 | 97,700 |
2016/10/26 | 534 | 539 | 531 | 537 | 33,300 |
2016/10/25 | 541 | 543 | 531 | 534 | 54,700 |
2016/10/24 | 515 | 539 | 515 | 536 | 45,500 |
2016/10/21 | 523 | 525 | 510 | 513 | 63,400 |
2016/10/20 | 534 | 538 | 526 | 528 | 58,400 |
2016/10/19 | 540 | 542 | 532 | 534 | 34,900 |
2016/10/18 | 558 | 559 | 537 | 540 | 82,400 |
2016/10/17 | 579 | 586 | 555 | 560 | 99,600 |
2016/10/14 | 566 | 581 | 563 | 580 | 150,000 |
2016/10/13 | 556 | 567 | 551 | 567 | 92,300 |
2016/10/12 | 552 | 559 | 549 | 556 | 59,400 |
2016/10/11 | 558 | 567 | 546 | 554 | 113,400 |
2016/10/07 | 562 | 562 | 542 | 558 | 109,400 |
2016/10/06 | 569 | 576 | 547 | 564 | 128,500 |
2016/10/05 | 575 | 575 | 567 | 571 | 95,900 |
2016/10/04 | 569 | 577 | 565 | 573 | 111,600 |
2016/10/03 | 572 | 583 | 551 | 565 | 241,700 |
2016/09/30 | 547 | 568 | 546 | 562 | 162,700 |
2016/09/29 | 532 | 550 | 532 | 550 | 145,700 |
2016/09/28 | 526 | 532 | 520 | 532 | 60,100 |
2016/09/27 | 519 | 526 | 515 | 524 | 62,200 |
2016/09/26 | 527 | 527 | 517 | 520 | 56,800 |
2016/09/23 | 521 | 528 | 515 | 525 | 129,100 |
2016/09/21 | 469 | 505 | 469 | 505 | 24,500 |
2016/09/20 | 476 | 482 | 470 | 473 | 38,000 |
2016/09/16 | 485 | 492 | 473 | 484 | 50,900 |
2016/09/15 | 499 | 499 | 483 | 486 | 34,400 |
2016/09/14 | 519 | 519 | 503 | 503 | 26,500 |
2016/09/13 | 499 | 521 | 499 | 520 | 58,600 |
2016/09/12 | 483 | 497 | 483 | 494 | 30,900 |
2016/09/09 | 480 | 493 | 476 | 491 | 46,700 |
2016/09/08 | 498 | 498 | 472 | 476 | 54,700 |
2016/09/07 | 497 | 502 | 488 | 502 | 33,100 |
2016/09/06 | 498 | 501 | 495 | 500 | 14,700 |
2016/09/05 | 535 | 535 | 493 | 497 | 110,800 |
2016/09/02 | 522 | 537 | 516 | 531 | 127,400 |
2016/09/01 | 499 | 523 | 496 | 522 | 123,900 |
2016/08/31 | 497 | 504 | 490 | 493 | 111,700 |
2016/08/30 | 501 | 507 | 497 | 497 | 78,200 |
2016/08/29 | 506 | 521 | 505 | 509 | 115,400 |
2016/08/26 | 504 | 516 | 503 | 506 | 102,400 |
2016/08/25 | 499 | 507 | 496 | 504 | 89,500 |
2016/08/24 | 490 | 502 | 490 | 498 | 83,000 |
2016/08/23 | 484 | 493 | 484 | 488 | 47,100 |
2016/08/22 | 478 | 494 | 475 | 484 | 85,200 |
2016/08/19 | 471 | 481 | 470 | 478 | 61,600 |
2016/08/18 | 468 | 474 | 468 | 471 | 37,200 |
2016/08/17 | 472 | 474 | 462 | 468 | 69,300 |
2016/08/16 | 471 | 476 | 470 | 472 | 44,000 |
2016/08/15 | 474 | 476 | 470 | 476 | 35,800 |
2016/08/12 | 463 | 474 | 463 | 470 | 58,200 |
2016/08/10 | 455 | 463 | 454 | 463 | 66,500 |
2016/08/09 | 437 | 454 | 437 | 454 | 68,600 |
2016/08/08 | 435 | 440 | 420 | 435 | 89,100 |
2016/08/05 | 418 | 418 | 402 | 411 | 35,900 |
2016/08/04 | 411 | 418 | 407 | 414 | 32,300 |
2016/08/03 | 415 | 419 | 409 | 411 | 27,400 |
2016/08/02 | 423 | 426 | 418 | 420 | 16,500 |
2016/08/01 | 442 | 443 | 422 | 426 | 33,100 |
2016/07/29 | 436 | 442 | 420 | 438 | 25,400 |
2016/07/28 | 438 | 439 | 429 | 439 | 27,900 |
2016/07/27 | 434 | 437 | 430 | 437 | 17,100 |
2016/07/26 | 432 | 432 | 426 | 426 | 12,100 |
2016/07/25 | 422 | 436 | 420 | 434 | 18,900 |
2016/07/22 | 420 | 426 | 416 | 420 | 21,800 |
2016/07/21 | 427 | 432 | 426 | 429 | 29,700 |
2016/07/20 | 420 | 423 | 415 | 423 | 19,800 |
2016/07/19 | 429 | 430 | 405 | 421 | 44,300 |
2016/07/15 | 422 | 425 | 418 | 421 | 25,600 |
2016/07/14 | 425 | 431 | 415 | 418 | 78,400 |
2016/07/13 | 430 | 434 | 426 | 430 | 92,200 |
2016/07/12 | 424 | 432 | 420 | 426 | 46,600 |
2016/07/11 | 398 | 415 | 398 | 413 | 17,900 |
2016/07/08 | 405 | 407 | 396 | 396 | 45,100 |
2016/07/07 | 414 | 420 | 406 | 410 | 44,700 |
2016/07/06 | 418 | 420 | 405 | 411 | 51,700 |
2016/07/05 | 429 | 430 | 423 | 424 | 24,000 |
2016/07/04 | 427 | 430 | 421 | 429 | 28,700 |
2016/07/01 | 423 | 430 | 420 | 427 | 59,700 |
2016/06/30 | 435 | 436 | 417 | 424 | 56,200 |
2016/06/29 | 442 | 442 | 431 | 435 | 46,700 |
2016/06/28 | 441 | 444 | 432 | 440 | 63,500 |
2016/06/27 | 434 | 439 | 430 | 437 | 40,600 |
2016/06/24 | 444 | 445 | 400 | 431 | 102,600 |
2016/06/23 | 440 | 440 | 425 | 438 | 57,500 |
2016/06/22 | 438 | 441 | 433 | 441 | 24,100 |
2016/06/21 | 434 | 440 | 422 | 440 | 31,700 |
2016/06/20 | 430 | 438 | 423 | 437 | 41,300 |
2016/06/17 | 405 | 419 | 403 | 419 | 38,500 |
2016/06/16 | 433 | 433 | 398 | 401 | 88,900 |
2016/06/15 | 416 | 435 | 416 | 433 | 27,600 |
2016/06/14 | 411 | 419 | 405 | 412 | 59,500 |
2016/06/13 | 434 | 434 | 412 | 412 | 46,800 |
2016/06/10 | 455 | 455 | 438 | 443 | 68,700 |
2016/06/09 | 449 | 458 | 448 | 454 | 48,400 |
2016/06/08 | 452 | 453 | 441 | 453 | 38,400 |
2016/06/07 | 453 | 463 | 446 | 449 | 24,300 |
2016/06/06 | 453 | 453 | 434 | 451 | 54,900 |
2016/06/03 | 453 | 460 | 443 | 449 | 36,300 |
2016/06/02 | 461 | 469 | 455 | 456 | 42,400 |
2016/06/01 | 460 | 473 | 457 | 469 | 88,400 |
2016/05/31 | 449 | 463 | 443 | 462 | 56,500 |
2016/05/30 | 456 | 456 | 444 | 449 | 54,000 |
2016/05/27 | 460 | 462 | 451 | 456 | 31,900 |
2016/05/26 | 447 | 465 | 447 | 455 | 51,500 |
2016/05/25 | 447 | 448 | 442 | 444 | 23,100 |
2016/05/24 | 451 | 452 | 442 | 444 | 31,900 |
2016/05/23 | 445 | 455 | 437 | 453 | 35,000 |
2016/05/20 | 448 | 453 | 440 | 444 | 61,400 |
2016/05/19 | 462 | 462 | 447 | 451 | 53,400 |
2016/05/18 | 452 | 457 | 438 | 441 | 88,500 |
2016/05/17 | 439 | 457 | 439 | 455 | 50,400 |
2016/05/16 | 466 | 469 | 439 | 441 | 124,700 |
2016/05/13 | 476 | 476 | 461 | 462 | 97,100 |
2016/05/12 | 472 | 494 | 472 | 476 | 151,000 |
2016/05/11 | 505 | 505 | 446 | 471 | 319,100 |
2016/05/10 | 518 | 523 | 501 | 514 | 163,300 |
2016/05/09 | 503 | 525 | 496 | 517 | 163,900 |
2016/05/06 | 515 | 518 | 486 | 502 | 140,800 |
2016/05/02 | 475 | 514 | 475 | 511 | 188,200 |
2016/04/28 | 487 | 520 | 481 | 495 | 729,800 |
2016/04/27 | 461 | 487 | 451 | 483 | 169,700 |
2016/04/26 | 474 | 479 | 454 | 464 | 162,000 |
2016/04/25 | 487 | 489 | 471 | 480 | 179,500 |
2016/04/22 | 450 | 493 | 446 | 482 | 388,900 |
2016/04/21 | 444 | 457 | 428 | 438 | 193,400 |
2016/04/20 | 465 | 467 | 433 | 437 | 200,500 |
2016/04/19 | 501 | 501 | 455 | 460 | 220,000 |
2016/04/18 | 455 | 472 | 452 | 472 | 204,100 |
2016/04/15 | 446 | 459 | 443 | 445 | 103,500 |
2016/04/14 | 426 | 449 | 424 | 444 | 116,700 |
2016/04/13 | 395 | 420 | 395 | 416 | 48,900 |
2016/04/12 | 381 | 396 | 381 | 389 | 55,900 |
2016/04/11 | 377 | 381 | 374 | 377 | 64,000 |
2016/04/08 | 380 | 381 | 365 | 370 | 160,700 |
2016/04/07 | 399 | 413 | 386 | 387 | 73,400 |
2016/04/06 | 407 | 409 | 396 | 399 | 49,800 |
2016/04/05 | 430 | 430 | 398 | 399 | 72,200 |
2016/04/04 | 426 | 437 | 425 | 430 | 46,500 |
2016/04/01 | 453 | 453 | 425 | 426 | 58,600 |
2016/03/31 | 425 | 449 | 424 | 442 | 56,100 |
2016/03/30 | 423 | 433 | 423 | 428 | 43,500 |
2016/03/29 | 426 | 432 | 418 | 430 | 31,800 |
2016/03/28 | 436 | 436 | 425 | 432 | 55,800 |
2016/03/25 | 439 | 439 | 427 | 432 | 93,200 |
2016/03/24 | 445 | 445 | 438 | 440 | 42,600 |
2016/03/23 | 451 | 452 | 436 | 443 | 67,600 |
2016/03/22 | 440 | 450 | 437 | 444 | 109,400 |
2016/03/18 | 420 | 430 | 415 | 424 | 63,700 |
2016/03/17 | 436 | 445 | 420 | 421 | 126,200 |
2016/03/16 | 440 | 454 | 412 | 431 | 114,800 |
2016/03/15 | 430 | 434 | 423 | 434 | 44,700 |
2016/03/14 | 442 | 443 | 416 | 432 | 144,700 |
2016/03/11 | 410 | 433 | 408 | 430 | 76,400 |
2016/03/10 | 401 | 429 | 401 | 418 | 83,800 |
2016/03/09 | 398 | 398 | 388 | 396 | 51,700 |
2016/03/08 | 384 | 397 | 381 | 395 | 66,200 |
2016/03/07 | 399 | 399 | 382 | 385 | 72,500 |
2016/03/04 | 376 | 394 | 371 | 392 | 76,100 |
2016/03/03 | 360 | 378 | 360 | 375 | 114,400 |
2016/03/02 | 358 | 364 | 354 | 361 | 90,300 |
2016/03/01 | 355 | 357 | 348 | 351 | 103,000 |
2016/02/29 | 353 | 362 | 352 | 352 | 81,000 |
2016/02/26 | 356 | 356 | 350 | 353 | 82,800 |
2016/02/25 | 335 | 349 | 332 | 342 | 93,700 |
2016/02/24 | 320 | 329 | 319 | 327 | 96,000 |
2016/02/23 | 319 | 329 | 319 | 320 | 37,200 |
2016/02/22 | 320 | 320 | 314 | 318 | 113,300 |
2016/02/19 | 317 | 325 | 316 | 319 | 61,700 |
2016/02/18 | 324 | 327 | 320 | 321 | 67,600 |
2016/02/17 | 315 | 330 | 314 | 316 | 62,400 |
2016/02/16 | 326 | 327 | 320 | 323 | 65,500 |
2016/02/15 | 316 | 328 | 316 | 326 | 73,200 |
2016/02/12 | 325 | 329 | 306 | 308 | 125,100 |
2016/02/10 | 372 | 374 | 337 | 346 | 77,300 |
2016/02/09 | 385 | 385 | 372 | 372 | 73,000 |
2016/02/08 | 378 | 395 | 378 | 393 | 68,900 |
2016/02/05 | 400 | 400 | 388 | 390 | 33,000 |
2016/02/04 | 401 | 404 | 395 | 401 | 47,100 |
2016/02/03 | 415 | 426 | 399 | 405 | 50,500 |
2016/02/02 | 416 | 426 | 410 | 420 | 87,700 |
2016/02/01 | 420 | 422 | 414 | 416 | 46,100 |
2016/01/29 | 405 | 413 | 395 | 410 | 61,600 |
2016/01/28 | 414 | 414 | 401 | 403 | 54,200 |
2016/01/27 | 422 | 422 | 406 | 413 | 58,400 |
2016/01/26 | 413 | 413 | 405 | 407 | 32,300 |
2016/01/25 | 428 | 428 | 402 | 414 | 78,400 |
2016/01/22 | 386 | 402 | 386 | 398 | 73,000 |
2016/01/21 | 370 | 403 | 368 | 380 | 151,800 |
2016/01/20 | 392 | 392 | 378 | 379 | 66,300 |
2016/01/19 | 393 | 396 | 389 | 391 | 49,800 |
2016/01/18 | 398 | 398 | 388 | 396 | 68,100 |
2016/01/15 | 418 | 422 | 403 | 405 | 66,700 |
2016/01/14 | 425 | 425 | 410 | 414 | 83,100 |
2016/01/13 | 420 | 438 | 420 | 434 | 82,000 |
2016/01/12 | 451 | 451 | 417 | 420 | 102,300 |
2016/01/08 | 441 | 443 | 436 | 438 | 90,800 |
2016/01/07 | 450 | 458 | 439 | 440 | 92,600 |
2016/01/06 | 475 | 477 | 450 | 454 | 81,400 |
2016/01/05 | 479 | 480 | 474 | 475 | 47,500 |
2016/01/04 | 512 | 512 | 477 | 483 | 115,900 |