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 |
---|---|---|---|---|---|
2008/12/30 | 350 | 354 | 349 | 354 | 2,200 |
2008/12/29 | 354 | 354 | 347 | 350 | 2,700 |
2008/12/26 | 328 | 350 | 328 | 344 | 11,100 |
2008/12/25 | 317 | 325 | 317 | 325 | 1,100 |
2008/12/24 | 328 | 328 | 315 | 320 | 4,300 |
2008/12/22 | 322 | 324 | 318 | 319 | 3,000 |
2008/12/19 | 319 | 324 | 316 | 320 | 1,700 |
2008/12/18 | 315 | 319 | 315 | 319 | 2,300 |
2008/12/17 | 318 | 318 | 312 | 314 | 1,500 |
2008/12/16 | 314 | 317 | 308 | 308 | 7,900 |
2008/12/15 | 305 | 313 | 305 | 306 | 11,200 |
2008/12/12 | 308 | 313 | 300 | 313 | 13,000 |
2008/12/11 | 311 | 311 | 305 | 305 | 4,200 |
2008/12/10 | 310 | 314 | 309 | 309 | 6,700 |
2008/12/09 | 310 | 313 | 310 | 310 | 1,000 |
2008/12/08 | 308 | 310 | 308 | 310 | 1,700 |
2008/12/05 | 308 | 310 | 306 | 308 | 3,400 |
2008/12/04 | 303 | 308 | 303 | 308 | 2,700 |
2008/12/03 | 303 | 310 | 303 | 303 | 5,800 |
2008/12/02 | 301 | 305 | 300 | 305 | 1,700 |
2008/12/01 | 308 | 308 | 306 | 306 | 5,400 |
2008/11/28 | 305 | 308 | 305 | 306 | 1,600 |
2008/11/27 | 310 | 313 | 305 | 306 | 5,000 |
2008/11/26 | 306 | 310 | 305 | 308 | 800 |
2008/11/25 | 308 | 310 | 304 | 305 | 2,500 |
2008/11/21 | 300 | 308 | 300 | 308 | 1,000 |
2008/11/20 | 308 | 309 | 290 | 309 | 3,800 |
2008/11/19 | 306 | 308 | 303 | 303 | 500 |
2008/11/18 | 303 | 304 | 302 | 302 | 300 |
2008/11/17 | 300 | 303 | 297 | 303 | 1,500 |
2008/11/14 | 301 | 307 | 295 | 295 | 700 |
2008/11/13 | 304 | 304 | 290 | 300 | 4,400 |
2008/11/12 | 303 | 304 | 303 | 304 | 900 |
2008/11/11 | 301 | 303 | 300 | 303 | 4,200 |
2008/11/10 | 295 | 304 | 295 | 300 | 1,000 |
2008/11/07 | 285 | 290 | 280 | 284 | 3,500 |
2008/11/06 | 299 | 300 | 295 | 300 | 900 |
2008/11/05 | 298 | 300 | 297 | 300 | 2,500 |
2008/11/04 | 297 | 298 | 291 | 298 | 1,800 |
2008/10/31 | 278 | 292 | 278 | 292 | 1,500 |
2008/10/30 | 281 | 285 | 281 | 282 | 1,200 |
2008/10/29 | 270 | 279 | 268 | 279 | 3,900 |
2008/10/28 | 280 | 280 | 273 | 275 | 3,000 |
2008/10/27 | 290 | 290 | 276 | 276 | 2,400 |
2008/10/24 | 279 | 279 | 275 | 276 | 700 |
2008/10/23 | 279 | 285 | 277 | 280 | 2,300 |
2008/10/22 | 281 | 281 | 278 | 278 | 1,500 |
2008/10/21 | 279 | 280 | 279 | 280 | 2,700 |
2008/10/20 | 278 | 278 | 275 | 278 | 1,600 |
2008/10/17 | 275 | 275 | 272 | 273 | 1,900 |
2008/10/16 | 270 | 275 | 268 | 270 | 7,000 |
2008/10/15 | 267 | 272 | 265 | 270 | 3,200 |
2008/10/14 | 255 | 266 | 255 | 264 | 1,600 |
2008/10/10 | 239 | 251 | 239 | 251 | 6,300 |
2008/10/09 | 240 | 249 | 239 | 239 | 2,300 |
2008/10/08 | 254 | 254 | 240 | 240 | 8,200 |
2008/10/07 | 250 | 253 | 248 | 253 | 4,800 |
2008/10/06 | 266 | 266 | 258 | 258 | 2,100 |
2008/10/03 | 275 | 275 | 266 | 266 | 5,500 |
2008/10/02 | 279 | 280 | 275 | 277 | 4,200 |
2008/10/01 | 276 | 281 | 276 | 281 | 1,600 |
2008/09/30 | 276 | 281 | 274 | 275 | 1,700 |
2008/09/29 | 285 | 288 | 281 | 281 | 1,600 |
2008/09/26 | 285 | 285 | 283 | 284 | 900 |
2008/09/25 | 281 | 285 | 281 | 285 | 600 |
2008/09/24 | 277 | 285 | 277 | 285 | 1,400 |
2008/09/22 | 279 | 279 | 276 | 276 | 2,800 |
2008/09/19 | 268 | 274 | 265 | 274 | 2,800 |
2008/09/18 | 268 | 269 | 258 | 260 | 3,300 |
2008/09/17 | 260 | 265 | 258 | 258 | 1,900 |
2008/09/16 | 265 | 265 | 249 | 254 | 9,000 |
2008/09/12 | 260 | 264 | 255 | 260 | 5,000 |
2008/09/11 | 276 | 277 | 260 | 261 | 8,200 |
2008/09/10 | 260 | 275 | 255 | 275 | 8,400 |
2008/09/09 | 275 | 275 | 250 | 255 | 27,700 |
2008/09/08 | 277 | 278 | 270 | 270 | 17,900 |
2008/09/05 | 288 | 290 | 275 | 277 | 17,200 |
2008/09/04 | 301 | 301 | 292 | 292 | 6,900 |
2008/09/03 | 318 | 318 | 300 | 305 | 5,900 |
2008/09/02 | 318 | 323 | 318 | 318 | 2,400 |
2008/09/01 | 308 | 318 | 300 | 318 | 4,500 |
2008/08/29 | 305 | 305 | 303 | 303 | 2,800 |
2008/08/28 | 301 | 308 | 301 | 303 | 1,800 |
2008/08/27 | 302 | 302 | 298 | 300 | 2,500 |
2008/08/26 | 320 | 320 | 300 | 300 | 2,700 |
2008/08/25 | 312 | 312 | 295 | 300 | 13,400 |
2008/08/22 | 328 | 328 | 313 | 314 | 8,000 |
2008/08/21 | 328 | 330 | 328 | 330 | 1,200 |
2008/08/20 | 328 | 328 | 328 | 328 | 400 |
2008/08/19 | 329 | 330 | 327 | 328 | 1,600 |
2008/08/18 | 341 | 344 | 326 | 344 | 6,300 |
2008/08/15 | 350 | 350 | 342 | 342 | 300 |
2008/08/14 | 350 | 350 | 346 | 346 | 3,900 |
2008/08/13 | 349 | 350 | 349 | 350 | 800 |
2008/08/12 | 350 | 350 | 349 | 349 | 700 |
2008/08/11 | 350 | 350 | 349 | 349 | 2,200 |
2008/08/08 | 347 | 347 | 340 | 341 | 2,700 |
2008/08/07 | 350 | 350 | 345 | 347 | 1,600 |
2008/08/06 | 354 | 354 | 347 | 350 | 1,700 |
2008/08/05 | 356 | 358 | 349 | 349 | 10,800 |
2008/08/04 | 353 | 356 | 349 | 356 | 1,600 |
2008/08/01 | 346 | 349 | 346 | 349 | 2,300 |
2008/07/31 | 343 | 346 | 343 | 345 | 1,200 |
2008/07/30 | 346 | 347 | 341 | 343 | 1,300 |
2008/07/29 | 345 | 345 | 340 | 341 | 3,600 |
2008/07/28 | 360 | 360 | 340 | 340 | 9,700 |
2008/07/25 | 365 | 365 | 360 | 360 | 3,900 |
2008/07/24 | 361 | 362 | 357 | 360 | 3,200 |
2008/07/23 | 351 | 353 | 351 | 353 | 1,000 |
2008/07/22 | 360 | 360 | 341 | 341 | 7,500 |
2008/07/18 | 360 | 362 | 360 | 362 | 1,200 |
2008/07/17 | 360 | 360 | 348 | 358 | 4,500 |
2008/07/16 | 367 | 367 | 350 | 354 | 11,300 |
2008/07/15 | 373 | 373 | 357 | 357 | 18,700 |
2008/07/14 | 375 | 383 | 370 | 380 | 4,800 |
2008/07/11 | 373 | 373 | 365 | 365 | 9,800 |
2008/07/10 | 379 | 380 | 376 | 378 | 8,300 |
2008/07/09 | 375 | 379 | 370 | 379 | 1,100 |
2008/07/08 | 370 | 370 | 363 | 365 | 5,600 |
2008/07/07 | 380 | 380 | 364 | 365 | 11,200 |
2008/07/04 | 379 | 380 | 377 | 377 | 2,500 |
2008/07/03 | 377 | 379 | 375 | 377 | 2,900 |
2008/07/02 | 377 | 379 | 377 | 377 | 2,500 |
2008/07/01 | 372 | 375 | 372 | 375 | 1,400 |
2008/06/30 | 376 | 381 | 371 | 372 | 3,200 |
2008/06/27 | 375 | 382 | 372 | 373 | 4,200 |
2008/06/26 | 387 | 387 | 375 | 380 | 5,400 |
2008/06/25 | 383 | 383 | 380 | 383 | 4,200 |
2008/06/24 | 378 | 380 | 372 | 380 | 5,600 |
2008/06/23 | 387 | 387 | 359 | 374 | 9,500 |
2008/06/20 | 370 | 370 | 357 | 357 | 12,900 |
2008/06/19 | 368 | 371 | 368 | 370 | 3,500 |
2008/06/18 | 374 | 374 | 365 | 371 | 8,900 |
2008/06/17 | 373 | 375 | 373 | 374 | 3,800 |
2008/06/16 | 375 | 375 | 373 | 373 | 1,600 |
2008/06/13 | 375 | 375 | 372 | 375 | 1,800 |
2008/06/12 | 375 | 377 | 372 | 372 | 2,300 |
2008/06/11 | 371 | 381 | 371 | 378 | 5,000 |
2008/06/10 | 382 | 383 | 368 | 375 | 18,500 |
2008/06/09 | 400 | 401 | 398 | 400 | 2,800 |
2008/06/06 | 404 | 405 | 403 | 403 | 5,000 |
2008/06/05 | 410 | 410 | 403 | 404 | 3,700 |
2008/06/04 | 402 | 409 | 400 | 407 | 4,400 |
2008/06/03 | 406 | 406 | 403 | 405 | 2,100 |
2008/06/02 | 407 | 409 | 403 | 406 | 4,400 |
2008/05/30 | 404 | 410 | 404 | 407 | 1,300 |
2008/05/29 | 399 | 410 | 398 | 404 | 3,400 |
2008/05/28 | 395 | 412 | 395 | 400 | 4,100 |
2008/05/27 | 400 | 405 | 395 | 395 | 5,500 |
2008/05/26 | 427 | 427 | 404 | 409 | 2,300 |
2008/05/23 | 437 | 437 | 411 | 419 | 3,100 |
2008/05/22 | 414 | 414 | 380 | 407 | 6,700 |
2008/05/21 | 450 | 450 | 420 | 425 | 8,000 |
2008/05/20 | 487 | 488 | 465 | 465 | 14,300 |
2008/05/19 | 484 | 486 | 479 | 486 | 3,800 |
2008/05/16 | 476 | 481 | 476 | 479 | 7,900 |
2008/05/15 | 465 | 473 | 465 | 471 | 5,700 |
2008/05/14 | 450 | 470 | 450 | 459 | 7,300 |
2008/05/13 | 437 | 450 | 430 | 440 | 6,900 |
2008/05/12 | 424 | 428 | 423 | 428 | 3,700 |
2008/05/09 | 416 | 427 | 416 | 420 | 5,200 |
2008/05/08 | 405 | 418 | 402 | 414 | 3,800 |
2008/05/07 | 396 | 403 | 396 | 403 | 2,800 |
2008/05/02 | 389 | 398 | 389 | 395 | 3,900 |
2008/05/01 | 395 | 395 | 390 | 390 | 11,200 |
2008/04/30 | 384 | 398 | 384 | 391 | 5,300 |
2008/04/28 | 380 | 385 | 380 | 385 | 6,300 |
2008/04/25 | 375 | 380 | 373 | 375 | 4,600 |
2008/04/24 | 374 | 378 | 374 | 376 | 2,300 |
2008/04/23 | 374 | 374 | 372 | 372 | 1,400 |
2008/04/22 | 360 | 375 | 360 | 369 | 4,700 |
2008/04/21 | 360 | 361 | 360 | 360 | 2,600 |
2008/04/18 | 360 | 360 | 355 | 360 | 5,600 |
2008/04/17 | 364 | 364 | 361 | 361 | 2,900 |
2008/04/16 | 375 | 375 | 360 | 364 | 2,800 |
2008/04/15 | 340 | 360 | 340 | 360 | 1,600 |
2008/04/14 | 333 | 340 | 333 | 340 | 1,600 |
2008/04/11 | 329 | 333 | 329 | 333 | 2,000 |
2008/04/10 | 326 | 329 | 326 | 329 | 2,400 |
2008/04/09 | 325 | 331 | 323 | 326 | 2,900 |
2008/04/08 | 325 | 345 | 325 | 331 | 1,900 |
2008/04/07 | 323 | 325 | 321 | 325 | 1,800 |
2008/04/04 | 315 | 330 | 310 | 320 | 4,700 |
2008/04/03 | 312 | 317 | 312 | 317 | 1,800 |
2008/04/02 | 315 | 315 | 312 | 312 | 1,700 |
2008/04/01 | 315 | 315 | 310 | 311 | 1,800 |
2008/03/31 | 316 | 317 | 315 | 315 | 1,700 |
2008/03/28 | 319 | 319 | 316 | 318 | 2,600 |
2008/03/27 | 316 | 319 | 315 | 319 | 2,200 |
2008/03/26 | 315 | 319 | 308 | 315 | 2,500 |
2008/03/25 | 308 | 308 | 305 | 305 | 8,000 |
2008/03/24 | 303 | 304 | 300 | 303 | 13,600 |
2008/03/21 | 310 | 311 | 303 | 305 | 5,700 |
2008/03/19 | 304 | 304 | 299 | 302 | 9,400 |
2008/03/18 | 300 | 300 | 289 | 295 | 4,300 |
2008/03/17 | 296 | 296 | 274 | 281 | 9,000 |
2008/03/14 | 279 | 296 | 279 | 296 | 23,400 |
2008/03/13 | 350 | 351 | 349 | 349 | 1,600 |
2008/03/12 | 355 | 355 | 351 | 355 | 4,800 |
2008/03/11 | 362 | 362 | 345 | 355 | 19,200 |
2008/03/10 | 360 | 362 | 360 | 362 | 1,300 |
2008/03/07 | 362 | 362 | 355 | 360 | 7,100 |
2008/03/06 | 361 | 380 | 361 | 372 | 1,900 |
2008/03/05 | 373 | 373 | 358 | 358 | 10,500 |
2008/03/04 | 377 | 377 | 373 | 375 | 2,000 |
2008/03/03 | 383 | 383 | 366 | 372 | 15,400 |
2008/02/29 | 382 | 383 | 379 | 383 | 2,200 |
2008/02/28 | 382 | 382 | 377 | 378 | 5,700 |
2008/02/27 | 380 | 384 | 375 | 382 | 12,600 |
2008/02/26 | 407 | 407 | 365 | 374 | 21,700 |
2008/02/25 | 414 | 414 | 408 | 410 | 6,300 |
2008/02/22 | 414 | 414 | 412 | 414 | 2,300 |
2008/02/21 | 426 | 426 | 412 | 414 | 3,900 |
2008/02/20 | 423 | 430 | 423 | 425 | 900 |
2008/02/19 | 425 | 425 | 421 | 422 | 1,800 |
2008/02/18 | 430 | 430 | 426 | 430 | 1,900 |
2008/02/15 | 421 | 439 | 421 | 430 | 2,500 |
2008/02/14 | 423 | 423 | 421 | 421 | 2,400 |
2008/02/13 | 421 | 425 | 421 | 421 | 2,700 |
2008/02/12 | 420 | 420 | 420 | 420 | 600 |
2008/02/08 | 431 | 431 | 420 | 420 | 2,300 |
2008/02/07 | 436 | 444 | 430 | 430 | 3,100 |
2008/02/06 | 442 | 445 | 435 | 435 | 3,800 |
2008/02/05 | 444 | 444 | 444 | 444 | 400 |
2008/02/04 | 441 | 444 | 440 | 440 | 3,100 |
2008/02/01 | 441 | 445 | 441 | 444 | 1,500 |
2008/01/31 | 445 | 445 | 441 | 445 | 900 |
2008/01/30 | 445 | 445 | 443 | 443 | 1,200 |
2008/01/29 | 440 | 445 | 440 | 445 | 1,900 |
2008/01/28 | 444 | 444 | 440 | 442 | 1,200 |
2008/01/25 | 444 | 445 | 443 | 444 | 4,100 |
2008/01/24 | 451 | 451 | 435 | 435 | 6,400 |
2008/01/23 | 438 | 452 | 438 | 451 | 3,900 |
2008/01/22 | 455 | 455 | 432 | 432 | 4,800 |
2008/01/21 | 478 | 482 | 477 | 480 | 8,400 |
2008/01/18 | 480 | 507 | 480 | 490 | 2,800 |
2008/01/17 | 477 | 510 | 477 | 510 | 6,100 |
2008/01/16 | 477 | 500 | 476 | 479 | 7,500 |
2008/01/15 | 547 | 547 | 495 | 502 | 10,200 |
2008/01/11 | 554 | 559 | 554 | 558 | 5,400 |
2008/01/10 | 556 | 562 | 554 | 554 | 3,700 |
2008/01/09 | 548 | 568 | 548 | 552 | 4,500 |
2008/01/08 | 556 | 556 | 550 | 554 | 5,300 |
2008/01/07 | 552 | 554 | 549 | 553 | 10,200 |
2008/01/04 | 540 | 552 | 540 | 552 | 7,100 |