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 |
---|---|---|---|---|---|
2004/12/30 | 420 | 420 | 417 | 418 | 2,200 |
2004/12/29 | 414 | 419 | 414 | 418 | 2,800 |
2004/12/28 | 406 | 408 | 405 | 408 | 1,600 |
2004/12/27 | 401 | 410 | 401 | 405 | 4,700 |
2004/12/24 | 405 | 405 | 400 | 401 | 6,700 |
2004/12/22 | 410 | 410 | 405 | 405 | 4,100 |
2004/12/21 | 419 | 419 | 405 | 405 | 2,500 |
2004/12/20 | 413 | 413 | 405 | 410 | 7,900 |
2004/12/17 | 399 | 415 | 399 | 415 | 1,600 |
2004/12/16 | 409 | 409 | 404 | 409 | 1,500 |
2004/12/15 | 389 | 409 | 389 | 405 | 4,500 |
2004/12/14 | 400 | 409 | 400 | 409 | 1,100 |
2004/12/13 | 398 | 412 | 398 | 409 | 2,200 |
2004/12/10 | 421 | 425 | 401 | 401 | 6,600 |
2004/12/09 | 416 | 430 | 410 | 410 | 14,900 |
2004/12/08 | 416 | 419 | 415 | 419 | 800 |
2004/12/07 | 419 | 419 | 416 | 416 | 1,600 |
2004/12/06 | 420 | 420 | 419 | 419 | 300 |
2004/12/03 | 418 | 418 | 410 | 410 | 500 |
2004/12/02 | 401 | 420 | 400 | 420 | 9,600 |
2004/12/01 | 405 | 406 | 400 | 400 | 5,600 |
2004/11/30 | 409 | 409 | 400 | 405 | 2,800 |
2004/11/29 | 415 | 415 | 408 | 410 | 7,300 |
2004/11/26 | 408 | 408 | 405 | 408 | 4,700 |
2004/11/25 | 393 | 404 | 393 | 404 | 4,400 |
2004/11/24 | 380 | 390 | 380 | 390 | 1,400 |
2004/11/22 | 380 | 380 | 378 | 380 | 6,700 |
2004/11/19 | 379 | 379 | 378 | 378 | 300 |
2004/11/18 | 378 | 378 | 376 | 378 | 1,200 |
2004/11/17 | 374 | 378 | 373 | 378 | 1,500 |
2004/11/16 | 373 | 379 | 372 | 373 | 4,200 |
2004/11/15 | 380 | 380 | 373 | 373 | 5,900 |
2004/11/12 | 378 | 378 | 374 | 377 | 1,600 |
2004/11/11 | 380 | 380 | 374 | 379 | 1,700 |
2004/11/10 | 380 | 380 | 377 | 380 | 4,700 |
2004/11/09 | 377 | 377 | 375 | 376 | 400 |
2004/11/08 | 372 | 377 | 367 | 377 | 6,000 |
2004/11/05 | 379 | 380 | 374 | 376 | 11,000 |
2004/11/04 | 379 | 382 | 379 | 379 | 11,300 |
2004/11/02 | 377 | 380 | 377 | 379 | 1,600 |
2004/11/01 | 389 | 389 | 376 | 376 | 7,200 |
2004/10/29 | 396 | 396 | 385 | 385 | 1,400 |
2004/10/28 | 395 | 396 | 390 | 396 | 1,000 |
2004/10/27 | 399 | 400 | 376 | 394 | 5,000 |
2004/10/26 | 371 | 395 | 371 | 395 | 900 |
2004/10/25 | 370 | 370 | 370 | 370 | 6,800 |
2004/10/22 | 370 | 370 | 369 | 370 | 1,100 |
2004/10/21 | 369 | 369 | 368 | 368 | 1,600 |
2004/10/20 | 378 | 378 | 370 | 370 | 1,300 |
2004/10/19 | 380 | 382 | 380 | 380 | 4,600 |
2004/10/18 | 388 | 388 | 383 | 383 | 1,400 |
2004/10/15 | 381 | 388 | 381 | 388 | 3,100 |
2004/10/14 | 384 | 385 | 380 | 381 | 8,400 |
2004/10/13 | 384 | 384 | 384 | 384 | 1,700 |
2004/10/12 | 386 | 386 | 382 | 385 | 9,200 |
2004/10/08 | 395 | 395 | 390 | 390 | 3,400 |
2004/10/07 | 400 | 400 | 392 | 395 | 9,500 |
2004/10/06 | 400 | 400 | 398 | 400 | 1,800 |
2004/10/05 | 400 | 408 | 400 | 408 | 1,100 |
2004/10/04 | 409 | 409 | 400 | 405 | 3,700 |
2004/10/01 | 409 | 409 | 400 | 409 | 8,300 |
2004/09/30 | 395 | 409 | 395 | 409 | 1,600 |
2004/09/29 | 395 | 395 | 395 | 395 | 300 |
2004/09/28 | 400 | 400 | 395 | 395 | 700 |
2004/09/27 | 392 | 398 | 390 | 398 | 2,600 |
2004/09/24 | 395 | 398 | 392 | 392 | 3,200 |
2004/09/22 | 404 | 409 | 397 | 397 | 6,700 |
2004/09/21 | 396 | 404 | 396 | 404 | 4,900 |
2004/09/17 | 395 | 403 | 394 | 395 | 9,500 |
2004/09/16 | 391 | 394 | 389 | 393 | 7,200 |
2004/09/15 | 418 | 418 | 385 | 385 | 6,300 |
2004/09/14 | 425 | 425 | 420 | 420 | 1,200 |
2004/09/13 | 426 | 430 | 425 | 426 | 4,600 |
2004/09/10 | 431 | 431 | 426 | 426 | 600 |
2004/09/09 | 426 | 428 | 426 | 428 | 500 |
2004/09/08 | 431 | 431 | 426 | 426 | 5,000 |
2004/09/07 | 430 | 430 | 430 | 430 | 200 |
2004/09/06 | 460 | 460 | 421 | 421 | 2,200 |
2004/09/03 | 460 | 460 | 460 | 460 | 2,500 |
2004/09/02 | 460 | 461 | 460 | 460 | 2,400 |
2004/09/01 | 465 | 465 | 460 | 460 | 3,800 |
2004/08/31 | 465 | 465 | 465 | 465 | 1,000 |
2004/08/30 | 465 | 470 | 465 | 465 | 8,000 |
2004/08/27 | 455 | 455 | 455 | 455 | 2,000 |
2004/08/26 | 432 | 435 | 432 | 435 | 3,000 |
2004/08/23 | 433 | 433 | 433 | 433 | 2,000 |
2004/08/20 | 423 | 423 | 423 | 423 | 2,000 |
2004/08/18 | 386 | 386 | 386 | 386 | 1,000 |
2004/08/17 | 386 | 386 | 386 | 386 | 1,000 |
2004/08/12 | 385 | 385 | 385 | 385 | 1,000 |
2004/08/10 | 405 | 405 | 390 | 390 | 2,000 |
2004/08/05 | 418 | 418 | 418 | 418 | 5,000 |
2004/08/04 | 418 | 418 | 418 | 418 | 6,000 |
2004/08/02 | 380 | 385 | 380 | 385 | 3,000 |
2004/07/30 | 370 | 372 | 370 | 372 | 2,000 |
2004/07/29 | 370 | 370 | 370 | 370 | 2,000 |
2004/07/28 | 390 | 390 | 380 | 380 | 3,000 |
2004/07/27 | 400 | 400 | 394 | 395 | 4,000 |
2004/07/26 | 415 | 415 | 400 | 400 | 5,000 |
2004/07/23 | 410 | 420 | 410 | 420 | 3,000 |
2004/07/22 | 430 | 430 | 430 | 430 | 1,000 |
2004/07/20 | 430 | 435 | 430 | 435 | 5,000 |
2004/07/16 | 455 | 455 | 430 | 430 | 6,000 |
2004/07/15 | 461 | 465 | 455 | 455 | 11,000 |
2004/07/14 | 495 | 499 | 445 | 455 | 28,000 |
2004/07/14 | 1 -> 2.00 分割 | ||||
2004/07/13 | 920 | 930 | 903 | 930 | 15,000 |
2004/07/12 | 891 | 930 | 891 | 930 | 5,000 |
2004/07/09 | 884 | 890 | 884 | 890 | 6,000 |
2004/07/08 | 885 | 900 | 885 | 885 | 4,000 |
2004/07/07 | 919 | 919 | 880 | 881 | 9,000 |
2004/07/06 | 922 | 932 | 922 | 925 | 7,000 |
2004/07/05 | 935 | 935 | 920 | 920 | 12,000 |
2004/07/02 | 925 | 925 | 925 | 925 | 6,000 |
2004/07/01 | 930 | 948 | 925 | 935 | 20,000 |
2004/06/30 | 900 | 915 | 900 | 915 | 16,000 |
2004/06/29 | 864 | 880 | 864 | 880 | 7,000 |
2004/06/28 | 849 | 860 | 849 | 860 | 6,000 |
2004/06/25 | 830 | 849 | 830 | 849 | 2,000 |
2004/06/24 | 861 | 861 | 830 | 830 | 10,000 |
2004/06/23 | 856 | 856 | 850 | 851 | 5,000 |
2004/06/22 | 851 | 895 | 850 | 895 | 16,000 |
2004/06/21 | 850 | 850 | 812 | 850 | 24,000 |
2004/06/18 | 889 | 889 | 860 | 860 | 18,000 |
2004/06/17 | 940 | 940 | 890 | 890 | 42,000 |
2004/06/16 | 850 | 900 | 850 | 900 | 101,000 |
2004/06/15 | 800 | 800 | 800 | 800 | 24,000 |
2004/06/14 | 700 | 700 | 700 | 700 | 2,000 |
2004/06/11 | 680 | 699 | 680 | 699 | 8,000 |
2004/06/10 | 679 | 680 | 679 | 680 | 2,000 |
2004/06/09 | 679 | 680 | 679 | 679 | 4,000 |
2004/06/08 | 675 | 679 | 675 | 679 | 5,000 |
2004/06/07 | 670 | 670 | 670 | 670 | 2,000 |
2004/06/04 | 670 | 670 | 670 | 670 | 1,000 |
2004/06/03 | 661 | 661 | 661 | 661 | 1,000 |
2004/06/02 | 659 | 660 | 659 | 660 | 3,000 |
2004/06/01 | 650 | 650 | 650 | 650 | 2,000 |
2004/05/31 | 645 | 645 | 645 | 645 | 3,000 |
2004/05/28 | 643 | 645 | 640 | 645 | 11,000 |
2004/05/27 | 640 | 640 | 620 | 640 | 12,000 |
2004/05/25 | 626 | 626 | 620 | 620 | 4,000 |
2004/05/24 | 620 | 620 | 620 | 620 | 2,000 |
2004/05/21 | 601 | 601 | 601 | 601 | 2,000 |
2004/05/20 | 600 | 600 | 600 | 600 | 5,000 |
2004/05/19 | 601 | 601 | 600 | 600 | 4,000 |
2004/05/18 | 600 | 600 | 600 | 600 | 4,000 |
2004/05/17 | 598 | 600 | 590 | 600 | 4,000 |
2004/05/14 | 580 | 580 | 580 | 580 | 4,000 |
2004/05/13 | 590 | 601 | 590 | 600 | 11,000 |
2004/05/12 | 575 | 575 | 575 | 575 | 1,000 |
2004/05/11 | 575 | 575 | 575 | 575 | 12,000 |
2004/05/10 | 580 | 580 | 575 | 575 | 8,000 |
2004/05/07 | 590 | 590 | 585 | 590 | 4,000 |
2004/05/06 | 575 | 590 | 575 | 590 | 5,000 |
2004/04/30 | 575 | 580 | 575 | 575 | 18,000 |
2004/04/26 | 580 | 580 | 580 | 580 | 3,000 |
2004/04/23 | 580 | 580 | 580 | 580 | 3,000 |
2004/04/22 | 582 | 582 | 582 | 582 | 1,000 |
2004/04/21 | 580 | 590 | 580 | 590 | 8,000 |
2004/04/20 | 596 | 600 | 590 | 590 | 9,000 |
2004/04/19 | 624 | 625 | 596 | 600 | 15,000 |
2004/04/16 | 600 | 625 | 600 | 620 | 33,000 |
2004/04/15 | 565 | 600 | 562 | 580 | 28,000 |
2004/04/14 | 570 | 570 | 565 | 568 | 4,000 |
2004/04/13 | 565 | 565 | 560 | 565 | 9,000 |
2004/04/12 | 555 | 560 | 555 | 560 | 3,000 |
2004/04/09 | 576 | 576 | 555 | 555 | 27,000 |
2004/04/07 | 586 | 586 | 570 | 570 | 3,000 |
2004/04/06 | 567 | 590 | 567 | 590 | 4,000 |
2004/04/05 | 560 | 575 | 560 | 575 | 4,000 |
2004/04/02 | 551 | 559 | 541 | 555 | 14,000 |
2004/03/31 | 549 | 549 | 539 | 540 | 8,000 |
2004/03/30 | 540 | 555 | 540 | 550 | 18,000 |
2004/03/29 | 540 | 544 | 540 | 540 | 5,000 |
2004/03/26 | 530 | 540 | 530 | 540 | 11,000 |
2004/03/25 | 526 | 530 | 525 | 529 | 30,000 |
2004/03/24 | 514 | 515 | 510 | 515 | 8,000 |
2004/03/23 | 514 | 515 | 514 | 515 | 6,000 |
2004/03/22 | 525 | 530 | 519 | 520 | 12,000 |
2004/03/19 | 484 | 515 | 484 | 515 | 23,000 |
2004/03/18 | 481 | 481 | 480 | 480 | 4,000 |
2004/03/17 | 481 | 481 | 480 | 480 | 2,000 |
2004/03/16 | 481 | 481 | 480 | 480 | 2,000 |
2004/03/15 | 479 | 480 | 479 | 480 | 2,000 |
2004/03/12 | 485 | 485 | 480 | 480 | 2,000 |
2004/03/10 | 473 | 473 | 472 | 472 | 2,000 |
2004/03/08 | 470 | 470 | 470 | 470 | 3,000 |
2004/03/05 | 470 | 470 | 470 | 470 | 1,000 |
2004/03/04 | 470 | 470 | 470 | 470 | 2,000 |
2004/03/02 | 455 | 460 | 455 | 460 | 4,000 |
2004/03/01 | 450 | 450 | 450 | 450 | 3,000 |
2004/02/27 | 450 | 450 | 450 | 450 | 1,000 |
2004/02/25 | 448 | 455 | 448 | 455 | 4,000 |
2004/02/23 | 455 | 456 | 454 | 454 | 3,000 |
2004/02/18 | 456 | 456 | 456 | 456 | 1,000 |
2004/02/13 | 452 | 456 | 452 | 456 | 4,000 |
2004/02/09 | 448 | 449 | 447 | 449 | 3,000 |
2004/02/04 | 439 | 440 | 439 | 440 | 2,000 |
2004/02/02 | 435 | 435 | 435 | 435 | 1,000 |
2004/01/28 | 430 | 431 | 430 | 431 | 4,000 |
2004/01/27 | 450 | 450 | 430 | 430 | 5,000 |
2004/01/26 | 456 | 460 | 456 | 460 | 2,000 |
2004/01/22 | 480 | 480 | 480 | 480 | 1,000 |
2004/01/21 | 475 | 475 | 470 | 470 | 4,000 |
2004/01/16 | 480 | 480 | 480 | 480 | 1,000 |
2004/01/15 | 489 | 500 | 488 | 499 | 10,000 |
2004/01/14 | 485 | 490 | 485 | 490 | 8,000 |
2004/01/13 | 480 | 490 | 479 | 485 | 5,000 |
2004/01/09 | 465 | 480 | 465 | 480 | 3,000 |
2004/01/08 | 444 | 460 | 444 | 455 | 8,000 |
2004/01/07 | 440 | 445 | 440 | 445 | 2,000 |
2004/01/06 | 437 | 440 | 437 | 440 | 3,000 |