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 |
|---|---|---|---|---|---|
| 2003/12/29 | 412 | 420 | 412 | 420 | 4,000 |
| 2003/12/25 | 397 | 400 | 397 | 400 | 2,000 |
| 2003/12/24 | 386 | 400 | 386 | 400 | 17,000 |
| 2003/12/22 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/12/19 | 390 | 390 | 390 | 390 | 1,000 |
| 2003/12/17 | 380 | 390 | 380 | 380 | 5,000 |
| 2003/12/15 | 380 | 390 | 380 | 390 | 3,000 |
| 2003/12/11 | 385 | 385 | 385 | 385 | 2,000 |
| 2003/12/10 | 395 | 400 | 395 | 395 | 6,000 |
| 2003/12/05 | 401 | 405 | 401 | 401 | 5,000 |
| 2003/12/03 | 401 | 405 | 401 | 405 | 3,000 |
| 2003/12/02 | 410 | 415 | 410 | 415 | 3,000 |
| 2003/12/01 | 414 | 415 | 414 | 415 | 6,000 |
| 2003/11/28 | 415 | 415 | 415 | 415 | 6,000 |
| 2003/11/27 | 410 | 410 | 404 | 404 | 2,000 |
| 2003/11/25 | 405 | 405 | 405 | 405 | 1,000 |
| 2003/11/21 | 415 | 415 | 415 | 415 | 1,000 |
| 2003/11/19 | 417 | 417 | 417 | 417 | 3,000 |
| 2003/11/17 | 415 | 415 | 415 | 415 | 2,000 |
| 2003/11/14 | 415 | 415 | 415 | 415 | 1,000 |
| 2003/11/12 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/11/11 | 425 | 432 | 425 | 432 | 8,000 |
| 2003/11/07 | 430 | 430 | 430 | 430 | 2,000 |
| 2003/11/06 | 455 | 460 | 429 | 430 | 16,000 |
| 2003/11/05 | 460 | 460 | 460 | 460 | 2,000 |
| 2003/11/04 | 460 | 460 | 455 | 460 | 3,000 |
| 2003/10/31 | 455 | 455 | 450 | 450 | 4,000 |
| 2003/10/30 | 445 | 450 | 445 | 450 | 2,000 |
| 2003/10/24 | 450 | 450 | 440 | 450 | 3,000 |
| 2003/10/23 | 440 | 450 | 440 | 440 | 17,000 |
| 2003/10/22 | 450 | 450 | 450 | 450 | 15,000 |
| 2003/10/21 | 445 | 445 | 440 | 440 | 9,000 |
| 2003/10/20 | 435 | 440 | 435 | 440 | 2,000 |
| 2003/10/17 | 440 | 445 | 440 | 440 | 8,000 |
| 2003/10/16 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/10/14 | 440 | 440 | 420 | 420 | 8,000 |
| 2003/10/08 | 400 | 410 | 400 | 410 | 6,000 |
| 2003/10/07 | 415 | 415 | 415 | 415 | 1,000 |
| 2003/10/02 | 436 | 437 | 435 | 435 | 3,000 |
| 2003/10/01 | 436 | 438 | 436 | 437 | 7,000 |
| 2003/09/26 | 440 | 440 | 425 | 425 | 2,000 |
| 2003/09/25 | 391 | 415 | 391 | 415 | 5,000 |
| 2003/09/19 | 410 | 425 | 390 | 390 | 11,000 |
| 2003/09/18 | 410 | 420 | 400 | 410 | 4,000 |
| 2003/09/17 | 480 | 485 | 420 | 425 | 9,000 |
| 2003/09/12 | 500 | 500 | 500 | 500 | 3,000 |
| 2003/09/11 | 440 | 510 | 435 | 510 | 21,000 |
| 2003/09/10 | 400 | 435 | 400 | 435 | 6,000 |
| 2003/09/08 | 401 | 430 | 401 | 430 | 10,000 |
| 2003/09/05 | 400 | 401 | 400 | 401 | 4,000 |
| 2003/09/03 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/09/02 | 404 | 435 | 404 | 430 | 11,000 |
| 2003/09/01 | 364 | 405 | 360 | 400 | 13,000 |
| 2003/08/29 | 365 | 365 | 360 | 360 | 2,000 |
| 2003/08/27 | 340 | 355 | 340 | 340 | 5,000 |
| 2003/08/26 | 330 | 340 | 325 | 340 | 9,000 |
| 2003/08/22 | 330 | 350 | 330 | 335 | 8,000 |
| 2003/08/21 | 335 | 345 | 335 | 345 | 2,000 |
| 2003/08/20 | 334 | 355 | 330 | 355 | 23,000 |
| 2003/08/19 | 330 | 330 | 330 | 330 | 2,000 |
| 2003/08/14 | 320 | 335 | 320 | 335 | 4,000 |
| 2003/08/12 | 340 | 340 | 320 | 320 | 2,000 |
| 2003/08/06 | 325 | 325 | 300 | 300 | 4,000 |
| 2003/08/05 | 340 | 343 | 340 | 340 | 7,000 |
| 2003/08/04 | 340 | 343 | 340 | 343 | 2,000 |
| 2003/08/01 | 340 | 343 | 340 | 343 | 4,000 |
| 2003/07/31 | 343 | 343 | 340 | 343 | 3,000 |
| 2003/07/30 | 343 | 343 | 343 | 343 | 1,000 |
| 2003/07/16 | 309 | 310 | 309 | 310 | 3,000 |
| 2003/07/14 | 305 | 310 | 305 | 310 | 8,000 |
| 2003/07/11 | 305 | 310 | 305 | 310 | 7,000 |
| 2003/07/10 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/07/09 | 316 | 320 | 315 | 320 | 3,000 |
| 2003/07/08 | 310 | 320 | 310 | 320 | 3,000 |
| 2003/07/04 | 325 | 330 | 325 | 330 | 2,000 |
| 2003/07/03 | 350 | 370 | 340 | 342 | 17,000 |
| 2003/07/01 | 350 | 350 | 340 | 340 | 4,000 |
| 2003/06/30 | 310 | 335 | 310 | 335 | 9,000 |
| 2003/06/26 | 290 | 300 | 290 | 295 | 8,000 |
| 2003/06/25 | 295 | 295 | 290 | 295 | 23,000 |
| 2003/06/24 | 289 | 290 | 285 | 290 | 5,000 |
| 2003/06/23 | 288 | 288 | 288 | 288 | 1,000 |
| 2003/06/20 | 280 | 285 | 280 | 285 | 7,000 |
| 2003/06/19 | 280 | 280 | 275 | 280 | 34,000 |
| 2003/06/18 | 280 | 280 | 280 | 280 | 1,000 |
| 2003/06/17 | 276 | 280 | 276 | 280 | 4,000 |
| 2003/06/16 | 280 | 280 | 280 | 280 | 8,000 |
| 2003/06/13 | 270 | 280 | 270 | 280 | 6,000 |
| 2003/06/12 | 269 | 270 | 269 | 270 | 9,000 |
| 2003/06/11 | 265 | 268 | 265 | 268 | 6,000 |
| 2003/06/10 | 265 | 265 | 263 | 265 | 7,000 |
| 2003/06/09 | 265 | 265 | 263 | 263 | 2,000 |
| 2003/06/06 | 263 | 263 | 260 | 260 | 12,000 |
| 2003/06/05 | 259 | 260 | 259 | 260 | 7,000 |
| 2003/06/04 | 260 | 263 | 259 | 259 | 6,000 |
| 2003/06/03 | 257 | 259 | 257 | 259 | 2,000 |
| 2003/06/02 | 252 | 257 | 252 | 256 | 9,000 |
| 2003/05/30 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/05/29 | 252 | 255 | 252 | 252 | 5,000 |
| 2003/05/28 | 255 | 255 | 254 | 255 | 6,000 |
| 2003/05/27 | 259 | 259 | 255 | 255 | 4,000 |
| 2003/05/26 | 250 | 255 | 249 | 255 | 6,000 |
| 2003/05/22 | 240 | 249 | 240 | 249 | 3,000 |
| 2003/05/20 | 253 | 253 | 246 | 246 | 5,000 |
| 2003/05/19 | 250 | 253 | 250 | 253 | 2,000 |
| 2003/05/16 | 253 | 253 | 250 | 250 | 7,000 |
| 2003/05/15 | 256 | 257 | 253 | 255 | 20,000 |
| 2003/05/14 | 255 | 255 | 255 | 255 | 1,000 |
| 2003/05/13 | 250 | 253 | 250 | 253 | 5,000 |
| 2003/05/09 | 250 | 250 | 250 | 250 | 5,000 |
| 2003/05/08 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/05/07 | 255 | 255 | 250 | 250 | 5,000 |
| 2003/05/06 | 245 | 250 | 245 | 245 | 8,000 |
| 2003/05/02 | 240 | 250 | 240 | 245 | 5,000 |
| 2003/05/01 | 227 | 235 | 225 | 235 | 13,000 |
| 2003/04/30 | 225 | 225 | 225 | 225 | 2,000 |
| 2003/04/28 | 222 | 225 | 222 | 225 | 2,000 |
| 2003/04/25 | 220 | 222 | 220 | 222 | 37,000 |
| 2003/04/24 | 220 | 225 | 220 | 225 | 30,000 |
| 2003/04/23 | 220 | 225 | 210 | 220 | 10,000 |
| 2003/04/22 | 200 | 210 | 199 | 210 | 42,000 |
| 2003/04/21 | 200 | 210 | 199 | 200 | 47,000 |
| 2003/04/17 | 201 | 201 | 200 | 200 | 10,000 |
| 2003/04/16 | 201 | 201 | 200 | 200 | 4,000 |
| 2003/04/15 | 209 | 210 | 201 | 204 | 18,000 |
| 2003/04/14 | 210 | 210 | 209 | 209 | 42,000 |
| 2003/04/10 | 210 | 210 | 210 | 210 | 14,000 |
| 2003/04/09 | 220 | 220 | 219 | 219 | 7,000 |
| 2003/04/04 | 220 | 220 | 220 | 220 | 2,000 |
| 2003/04/03 | 225 | 229 | 225 | 225 | 2,000 |
| 2003/04/01 | 225 | 225 | 225 | 225 | 5,000 |
| 2003/03/28 | 225 | 225 | 225 | 225 | 2,000 |
| 2003/03/27 | 220 | 230 | 220 | 230 | 13,000 |
| 2003/03/26 | 212 | 220 | 210 | 220 | 8,000 |
| 2003/03/25 | 220 | 220 | 220 | 220 | 3,000 |
| 2003/03/24 | 225 | 225 | 220 | 220 | 2,000 |
| 2003/03/19 | 225 | 225 | 215 | 220 | 7,000 |
| 2003/03/18 | 210 | 210 | 210 | 210 | 1,000 |
| 2003/03/17 | 210 | 210 | 205 | 205 | 4,000 |
| 2003/03/10 | 205 | 210 | 205 | 205 | 5,000 |
| 2003/03/07 | 210 | 210 | 210 | 210 | 10,000 |
| 2003/03/06 | 210 | 210 | 210 | 210 | 3,000 |
| 2003/03/05 | 210 | 210 | 210 | 210 | 1,000 |
| 2003/03/03 | 199 | 200 | 199 | 200 | 5,000 |
| 2003/02/26 | 198 | 198 | 198 | 198 | 1,000 |
| 2003/02/24 | 200 | 200 | 200 | 200 | 3,000 |
| 2003/02/20 | 205 | 210 | 205 | 210 | 2,000 |
| 2003/02/18 | 205 | 210 | 205 | 210 | 2,000 |
| 2003/02/17 | 207 | 207 | 207 | 207 | 1,000 |
| 2003/02/13 | 200 | 200 | 200 | 200 | 1,000 |
| 2003/02/12 | 200 | 200 | 195 | 200 | 5,000 |
| 2003/02/05 | 200 | 200 | 200 | 200 | 2,000 |
| 2003/02/04 | 210 | 210 | 210 | 210 | 14,000 |
| 2003/01/31 | 205 | 210 | 205 | 205 | 5,000 |
| 2003/01/28 | 210 | 218 | 210 | 210 | 4,000 |
| 2003/01/24 | 215 | 215 | 205 | 205 | 2,000 |
| 2003/01/21 | 205 | 205 | 205 | 205 | 4,000 |
| 2003/01/20 | 212 | 212 | 212 | 212 | 2,000 |
| 2003/01/15 | 223 | 223 | 223 | 223 | 1,000 |
| 2003/01/14 | 230 | 230 | 230 | 230 | 9,000 |
| 2003/01/09 | 230 | 230 | 225 | 225 | 6,000 |
| 2003/01/08 | 230 | 230 | 230 | 230 | 1,000 |
| 2003/01/06 | 215 | 220 | 215 | 220 | 14,000 |