タカショー(7590)の株価時系列情報
タカショー(7590)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 |
---|---|---|---|---|---|
1998/12/30 | 480 | 480 | 480 | 480 | 1,000 |
1998/12/29 | 475 | 479 | 475 | 479 | 7,000 |
1998/12/28 | 450 | 475 | 450 | 475 | 7,000 |
1998/12/25 | 440 | 440 | 430 | 430 | 5,000 |
1998/12/24 | 440 | 440 | 440 | 440 | 6,000 |
1998/12/22 | 450 | 450 | 445 | 445 | 3,000 |
1998/12/21 | 450 | 450 | 450 | 450 | 1,000 |
1998/12/18 | 450 | 450 | 450 | 450 | 3,000 |
1998/12/17 | 450 | 455 | 450 | 455 | 2,000 |
1998/12/16 | 450 | 450 | 450 | 450 | 2,000 |
1998/12/15 | 442 | 442 | 441 | 441 | 5,000 |
1998/12/14 | 440 | 440 | 440 | 440 | 3,000 |
1998/12/11 | 440 | 440 | 437 | 437 | 4,000 |
1998/12/09 | 455 | 455 | 455 | 455 | 3,000 |
1998/12/08 | 450 | 455 | 450 | 455 | 5,000 |
1998/12/07 | 460 | 460 | 460 | 460 | 2,000 |
1998/12/03 | 460 | 470 | 460 | 460 | 5,000 |
1998/12/02 | 450 | 450 | 450 | 450 | 1,000 |
1998/11/30 | 480 | 480 | 480 | 480 | 1,000 |
1998/11/27 | 480 | 480 | 480 | 480 | 2,000 |
1998/11/26 | 480 | 480 | 480 | 480 | 7,000 |
1998/11/25 | 450 | 450 | 440 | 440 | 7,000 |
1998/11/24 | 436 | 436 | 436 | 436 | 1,000 |
1998/11/20 | 440 | 440 | 435 | 435 | 8,000 |
1998/11/19 | 462 | 462 | 460 | 460 | 2,000 |
1998/11/18 | 485 | 485 | 485 | 485 | 5,000 |
1998/11/17 | 500 | 500 | 499 | 499 | 5,000 |
1998/11/16 | 500 | 500 | 500 | 500 | 15,000 |
1998/11/13 | 513 | 513 | 500 | 500 | 32,000 |
1998/11/12 | 466 | 513 | 466 | 513 | 16,000 |
1998/11/11 | 469 | 469 | 466 | 466 | 3,000 |
1998/11/10 | 470 | 470 | 469 | 469 | 7,000 |
1998/11/09 | 479 | 479 | 470 | 470 | 4,000 |
1998/11/06 | 445 | 478 | 445 | 478 | 25,000 |
1998/11/05 | 410 | 430 | 406 | 430 | 6,000 |
1998/11/04 | 410 | 410 | 400 | 400 | 5,000 |
1998/10/28 | 417 | 417 | 417 | 417 | 1,000 |
1998/10/27 | 418 | 418 | 418 | 418 | 2,000 |
1998/10/26 | 420 | 430 | 418 | 418 | 9,000 |
1998/10/23 | 400 | 420 | 400 | 420 | 11,000 |
1998/10/22 | 400 | 400 | 400 | 400 | 5,000 |
1998/10/21 | 400 | 400 | 395 | 400 | 4,000 |
1998/10/20 | 400 | 400 | 400 | 400 | 2,000 |
1998/10/19 | 400 | 400 | 400 | 400 | 1,000 |
1998/10/16 | 400 | 400 | 400 | 400 | 4,000 |
1998/10/15 | 381 | 381 | 380 | 380 | 6,000 |
1998/10/14 | 355 | 380 | 355 | 370 | 13,000 |
1998/10/13 | 400 | 400 | 360 | 360 | 13,000 |
1998/10/12 | 415 | 415 | 401 | 401 | 3,000 |
1998/10/09 | 411 | 411 | 411 | 411 | 3,000 |
1998/10/08 | 430 | 430 | 410 | 411 | 3,000 |
1998/10/06 | 430 | 430 | 430 | 430 | 1,000 |
1998/10/05 | 431 | 431 | 430 | 430 | 7,000 |
1998/10/01 | 449 | 449 | 449 | 449 | 1,000 |
1998/09/30 | 450 | 450 | 450 | 450 | 4,000 |
1998/09/29 | 479 | 479 | 465 | 465 | 4,000 |
1998/09/28 | 479 | 480 | 479 | 479 | 12,000 |
1998/09/25 | 480 | 480 | 479 | 479 | 2,000 |
1998/09/24 | 462 | 480 | 460 | 480 | 26,000 |
1998/09/22 | 450 | 450 | 450 | 450 | 7,000 |
1998/09/21 | 431 | 450 | 431 | 450 | 3,000 |
1998/09/18 | 421 | 430 | 421 | 430 | 4,000 |
1998/09/17 | 425 | 425 | 425 | 425 | 7,000 |
1998/09/16 | 440 | 440 | 425 | 425 | 9,000 |
1998/09/14 | 440 | 440 | 440 | 440 | 2,000 |
1998/09/11 | 450 | 455 | 450 | 450 | 24,000 |
1998/09/10 | 460 | 462 | 450 | 450 | 15,000 |
1998/09/09 | 479 | 479 | 465 | 476 | 11,000 |
1998/09/08 | 488 | 488 | 480 | 480 | 5,000 |
1998/09/07 | 495 | 495 | 490 | 490 | 2,000 |
1998/09/04 | 500 | 500 | 490 | 499 | 39,000 |
1998/09/03 | 504 | 504 | 496 | 500 | 20,000 |
1998/09/02 | 507 | 509 | 500 | 507 | 121,000 |
1998/09/01 | 500 | 500 | 500 | 500 | 409,000 |