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 |
---|---|---|---|---|---|
2001/12/28 | 295 | 300 | 295 | 300 | 4,000 |
2001/12/27 | 265 | 275 | 265 | 275 | 5,000 |
2001/12/25 | 270 | 270 | 261 | 270 | 5,000 |
2001/12/19 | 270 | 270 | 270 | 270 | 1,000 |
2001/12/18 | 290 | 290 | 290 | 290 | 1,000 |
2001/12/17 | 270 | 270 | 270 | 270 | 4,000 |
2001/12/14 | 270 | 290 | 270 | 270 | 3,000 |
2001/12/13 | 275 | 275 | 275 | 275 | 2,000 |
2001/12/12 | 285 | 285 | 285 | 285 | 1,000 |
2001/12/10 | 290 | 290 | 290 | 290 | 1,000 |
2001/12/06 | 290 | 295 | 290 | 295 | 10,000 |
2001/12/05 | 295 | 295 | 285 | 295 | 5,000 |
2001/12/04 | 295 | 295 | 295 | 295 | 7,000 |
2001/12/03 | 295 | 295 | 295 | 295 | 3,000 |
2001/11/30 | 285 | 290 | 285 | 290 | 3,000 |
2001/11/28 | 285 | 290 | 285 | 290 | 4,000 |
2001/11/27 | 290 | 290 | 290 | 290 | 4,000 |
2001/11/22 | 285 | 285 | 285 | 285 | 1,000 |
2001/11/20 | 295 | 295 | 295 | 295 | 2,000 |
2001/11/19 | 300 | 300 | 300 | 300 | 2,000 |
2001/11/15 | 310 | 310 | 310 | 310 | 1,000 |
2001/11/13 | 310 | 310 | 305 | 305 | 2,000 |
2001/11/12 | 305 | 310 | 305 | 310 | 7,000 |
2001/11/09 | 310 | 315 | 295 | 315 | 32,000 |
2001/11/08 | 305 | 305 | 305 | 305 | 1,000 |
2001/11/06 | 310 | 310 | 310 | 310 | 3,000 |
2001/11/05 | 325 | 325 | 325 | 325 | 6,000 |
2001/11/02 | 340 | 340 | 325 | 325 | 3,000 |
2001/11/01 | 325 | 325 | 320 | 325 | 4,000 |
2001/10/31 | 315 | 325 | 315 | 325 | 2,000 |
2001/10/30 | 355 | 355 | 315 | 315 | 12,000 |
2001/10/29 | 325 | 360 | 325 | 355 | 14,000 |
2001/10/26 | 305 | 315 | 295 | 305 | 17,000 |
2001/10/25 | 280 | 310 | 278 | 305 | 70,000 |
2001/10/24 | 280 | 280 | 278 | 278 | 39,000 |
2001/10/23 | 283 | 283 | 280 | 280 | 6,000 |
2001/10/22 | 285 | 285 | 280 | 280 | 2,000 |
2001/10/19 | 285 | 285 | 280 | 280 | 21,000 |
2001/10/18 | 290 | 290 | 284 | 285 | 11,000 |
2001/10/17 | 291 | 291 | 289 | 289 | 34,000 |
2001/10/16 | 292 | 292 | 292 | 292 | 1,000 |
2001/10/15 | 291 | 300 | 290 | 291 | 10,000 |
2001/10/12 | 305 | 305 | 300 | 300 | 2,000 |
2001/10/11 | 305 | 305 | 300 | 300 | 3,000 |
2001/10/05 | 305 | 305 | 302 | 305 | 7,000 |
2001/10/04 | 305 | 305 | 305 | 305 | 2,000 |
2001/10/03 | 305 | 305 | 305 | 305 | 2,000 |
2001/10/02 | 330 | 330 | 320 | 320 | 6,000 |
2001/10/01 | 330 | 330 | 328 | 328 | 17,000 |
2001/09/28 | 330 | 330 | 330 | 330 | 1,000 |
2001/09/26 | 310 | 310 | 310 | 310 | 6,000 |
2001/09/25 | 310 | 310 | 310 | 310 | 1,000 |
2001/09/21 | 315 | 315 | 295 | 305 | 3,000 |
2001/09/20 | 305 | 305 | 305 | 305 | 1,000 |
2001/09/19 | 325 | 330 | 310 | 325 | 12,000 |
2001/09/18 | 330 | 340 | 330 | 330 | 7,000 |
2001/09/14 | 340 | 350 | 340 | 350 | 8,000 |
2001/09/13 | 350 | 350 | 350 | 350 | 2,000 |
2001/09/12 | 390 | 390 | 350 | 350 | 2,000 |
2001/09/11 | 390 | 390 | 390 | 390 | 1,000 |
2001/09/10 | 395 | 395 | 395 | 395 | 2,000 |
2001/09/07 | 395 | 395 | 395 | 395 | 2,000 |
2001/09/06 | 395 | 395 | 385 | 390 | 3,000 |
2001/09/05 | 390 | 400 | 390 | 390 | 5,000 |
2001/09/03 | 405 | 405 | 400 | 405 | 10,000 |
2001/08/31 | 405 | 405 | 405 | 405 | 1,000 |
2001/08/30 | 410 | 410 | 405 | 405 | 2,000 |
2001/08/29 | 425 | 430 | 425 | 430 | 2,000 |
2001/08/28 | 425 | 425 | 410 | 425 | 3,000 |
2001/08/27 | 421 | 430 | 415 | 415 | 11,000 |
2001/08/24 | 430 | 430 | 405 | 425 | 6,000 |
2001/08/22 | 475 | 475 | 455 | 465 | 8,000 |
2001/08/21 | 485 | 490 | 480 | 480 | 4,000 |
2001/08/20 | 515 | 515 | 495 | 495 | 5,000 |
2001/08/17 | 520 | 540 | 515 | 520 | 34,000 |
2001/08/16 | 435 | 540 | 430 | 520 | 45,000 |
2001/08/15 | 420 | 430 | 420 | 425 | 5,000 |
2001/08/10 | 405 | 410 | 405 | 410 | 3,000 |
2001/08/08 | 415 | 415 | 415 | 415 | 2,000 |
2001/08/07 | 410 | 410 | 410 | 410 | 5,000 |
2001/08/06 | 410 | 410 | 410 | 410 | 1,000 |
2001/08/03 | 390 | 400 | 390 | 400 | 4,000 |
2001/08/02 | 395 | 400 | 395 | 400 | 3,000 |
2001/07/31 | 390 | 390 | 390 | 390 | 2,000 |
2001/07/30 | 390 | 390 | 390 | 390 | 7,000 |
2001/07/27 | 385 | 390 | 385 | 390 | 2,000 |
2001/07/26 | 385 | 390 | 385 | 390 | 7,000 |
2001/07/25 | 385 | 385 | 385 | 385 | 1,000 |
2001/07/24 | 425 | 425 | 380 | 385 | 15,000 |
2001/07/19 | 445 | 450 | 440 | 440 | 6,000 |
2001/07/18 | 450 | 450 | 450 | 450 | 1,000 |
2001/07/17 | 460 | 460 | 450 | 450 | 8,000 |
2001/07/16 | 450 | 450 | 450 | 450 | 4,000 |
2001/07/13 | 445 | 445 | 445 | 445 | 5,000 |
2001/07/12 | 435 | 435 | 430 | 435 | 4,000 |
2001/07/11 | 435 | 440 | 435 | 435 | 3,000 |
2001/07/10 | 440 | 440 | 440 | 440 | 1,000 |
2001/07/09 | 436 | 436 | 436 | 436 | 1,000 |
2001/07/06 | 445 | 445 | 440 | 440 | 5,000 |
2001/07/05 | 435 | 435 | 435 | 435 | 3,000 |
2001/07/04 | 435 | 435 | 435 | 435 | 1,000 |
2001/07/03 | 435 | 435 | 430 | 435 | 4,000 |
2001/06/26 | 435 | 440 | 435 | 440 | 4,000 |
2001/06/25 | 420 | 435 | 420 | 435 | 6,000 |
2001/06/22 | 415 | 419 | 415 | 419 | 3,000 |
2001/06/21 | 420 | 420 | 415 | 415 | 3,000 |
2001/06/19 | 420 | 420 | 420 | 420 | 4,000 |
2001/06/18 | 420 | 420 | 420 | 420 | 11,000 |
2001/06/12 | 430 | 440 | 430 | 430 | 6,000 |
2001/06/11 | 440 | 440 | 440 | 440 | 1,000 |
2001/06/08 | 435 | 440 | 430 | 430 | 9,000 |
2001/06/07 | 440 | 440 | 440 | 440 | 1,000 |
2001/06/06 | 440 | 450 | 440 | 440 | 8,000 |
2001/06/05 | 430 | 435 | 430 | 435 | 4,000 |
2001/06/01 | 440 | 445 | 431 | 431 | 9,000 |
2001/05/31 | 440 | 445 | 440 | 445 | 3,000 |
2001/05/29 | 445 | 445 | 445 | 445 | 1,000 |
2001/05/28 | 445 | 450 | 445 | 450 | 4,000 |
2001/05/23 | 450 | 450 | 450 | 450 | 2,000 |
2001/05/22 | 445 | 455 | 445 | 455 | 2,000 |
2001/05/18 | 460 | 460 | 450 | 450 | 3,000 |
2001/05/16 | 460 | 460 | 460 | 460 | 2,000 |
2001/05/14 | 471 | 475 | 460 | 475 | 10,000 |
2001/05/11 | 475 | 475 | 471 | 471 | 2,000 |
2001/05/10 | 490 | 500 | 480 | 490 | 10,000 |
2001/05/09 | 470 | 530 | 470 | 490 | 18,000 |
2001/05/08 | 460 | 470 | 460 | 470 | 4,000 |
2001/05/07 | 460 | 460 | 455 | 455 | 5,000 |
2001/05/02 | 450 | 450 | 449 | 449 | 3,000 |
2001/05/01 | 440 | 450 | 440 | 450 | 2,000 |
2001/04/27 | 440 | 440 | 440 | 440 | 1,000 |
2001/04/26 | 440 | 440 | 440 | 440 | 2,000 |
2001/04/24 | 435 | 435 | 435 | 435 | 1,000 |
2001/04/20 | 435 | 440 | 435 | 440 | 2,000 |
2001/04/19 | 423 | 430 | 423 | 430 | 7,000 |
2001/04/18 | 415 | 418 | 412 | 418 | 4,000 |
2001/04/17 | 412 | 412 | 412 | 412 | 1,000 |
2001/04/16 | 415 | 415 | 415 | 415 | 3,000 |
2001/04/13 | 410 | 410 | 410 | 410 | 1,000 |
2001/04/11 | 405 | 410 | 405 | 405 | 7,000 |
2001/04/09 | 405 | 415 | 405 | 405 | 4,000 |
2001/04/06 | 410 | 410 | 410 | 410 | 1,000 |
2001/04/05 | 410 | 415 | 400 | 415 | 5,000 |
2001/04/04 | 420 | 420 | 400 | 410 | 15,000 |
2001/04/03 | 400 | 410 | 400 | 410 | 4,000 |
2001/04/02 | 410 | 420 | 410 | 410 | 12,000 |
2001/03/30 | 420 | 420 | 420 | 420 | 2,000 |
2001/03/29 | 420 | 420 | 420 | 420 | 5,000 |
2001/03/26 | 425 | 440 | 425 | 440 | 5,000 |
2001/03/23 | 420 | 425 | 420 | 425 | 5,000 |
2001/03/22 | 440 | 445 | 420 | 420 | 8,000 |
2001/03/21 | 410 | 425 | 410 | 425 | 9,000 |
2001/03/19 | 440 | 440 | 400 | 400 | 20,000 |
2001/03/16 | 415 | 430 | 415 | 430 | 4,000 |
2001/03/15 | 425 | 425 | 425 | 425 | 2,000 |
2001/03/13 | 420 | 426 | 420 | 426 | 2,000 |
2001/03/12 | 440 | 445 | 430 | 430 | 10,000 |
2001/03/09 | 440 | 450 | 440 | 450 | 7,000 |
2001/03/08 | 450 | 450 | 450 | 450 | 2,000 |
2001/03/06 | 445 | 450 | 445 | 450 | 3,000 |
2001/03/05 | 440 | 445 | 440 | 445 | 5,000 |
2001/03/01 | 445 | 450 | 445 | 450 | 4,000 |
2001/02/26 | 470 | 470 | 450 | 450 | 3,000 |
2001/02/22 | 460 | 460 | 440 | 440 | 4,000 |
2001/02/20 | 455 | 465 | 455 | 465 | 7,000 |
2001/02/15 | 450 | 470 | 450 | 460 | 7,000 |
2001/02/14 | 470 | 470 | 450 | 462 | 8,000 |
2001/02/08 | 470 | 470 | 455 | 460 | 10,000 |
2001/02/07 | 480 | 480 | 450 | 455 | 10,000 |
2001/02/06 | 455 | 460 | 455 | 460 | 2,000 |
2001/02/05 | 450 | 450 | 440 | 440 | 3,000 |
2001/02/02 | 435 | 440 | 435 | 440 | 2,000 |
2001/02/01 | 420 | 430 | 420 | 420 | 4,000 |
2001/01/31 | 425 | 425 | 425 | 425 | 1,000 |
2001/01/29 | 420 | 420 | 420 | 420 | 2,000 |
2001/01/26 | 420 | 420 | 420 | 420 | 1,000 |
2001/01/25 | 405 | 405 | 405 | 405 | 1,000 |
2001/01/24 | 435 | 435 | 415 | 420 | 8,000 |
2001/01/22 | 420 | 420 | 420 | 420 | 2,000 |
2001/01/19 | 440 | 440 | 440 | 440 | 2,000 |
2001/01/18 | 420 | 435 | 420 | 435 | 3,000 |
2001/01/17 | 410 | 430 | 410 | 430 | 3,000 |
2001/01/16 | 400 | 420 | 400 | 420 | 4,000 |
2001/01/10 | 430 | 430 | 410 | 410 | 9,000 |
2001/01/09 | 420 | 430 | 420 | 430 | 2,000 |
2001/01/04 | 435 | 440 | 425 | 440 | 3,000 |