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 |
---|---|---|---|---|---|
2010/12/30 | 418 | 420 | 416 | 420 | 7,100 |
2010/12/29 | 414 | 418 | 414 | 418 | 8,100 |
2010/12/28 | 411 | 415 | 410 | 411 | 12,900 |
2010/12/27 | 412 | 412 | 403 | 409 | 6,000 |
2010/12/24 | 407 | 411 | 406 | 410 | 9,100 |
2010/12/22 | 412 | 412 | 408 | 410 | 3,600 |
2010/12/21 | 413 | 413 | 401 | 411 | 15,400 |
2010/12/20 | 407 | 414 | 406 | 409 | 7,300 |
2010/12/17 | 399 | 404 | 399 | 404 | 6,400 |
2010/12/16 | 398 | 400 | 398 | 398 | 6,100 |
2010/12/15 | 398 | 400 | 397 | 398 | 7,600 |
2010/12/14 | 394 | 398 | 394 | 397 | 3,600 |
2010/12/13 | 389 | 391 | 389 | 391 | 6,400 |
2010/12/10 | 387 | 392 | 386 | 389 | 6,300 |
2010/12/09 | 386 | 387 | 385 | 386 | 4,500 |
2010/12/08 | 384 | 387 | 384 | 386 | 1,900 |
2010/12/07 | 382 | 386 | 382 | 384 | 1,100 |
2010/12/06 | 380 | 386 | 379 | 385 | 8,100 |
2010/12/03 | 382 | 383 | 380 | 381 | 4,400 |
2010/12/02 | 379 | 383 | 379 | 382 | 8,500 |
2010/12/01 | 385 | 385 | 383 | 384 | 1,900 |
2010/11/30 | 387 | 387 | 381 | 386 | 5,400 |
2010/11/29 | 387 | 387 | 385 | 387 | 2,800 |
2010/11/26 | 380 | 384 | 380 | 383 | 6,200 |
2010/11/25 | 378 | 378 | 375 | 378 | 1,400 |
2010/11/24 | 375 | 377 | 373 | 376 | 4,100 |
2010/11/22 | 376 | 378 | 375 | 378 | 3,900 |
2010/11/19 | 374 | 377 | 374 | 377 | 2,600 |
2010/11/18 | 375 | 376 | 372 | 372 | 2,600 |
2010/11/17 | 373 | 373 | 371 | 372 | 1,600 |
2010/11/16 | 371 | 373 | 370 | 373 | 3,800 |
2010/11/15 | 369 | 371 | 369 | 371 | 900 |
2010/11/12 | 362 | 368 | 362 | 367 | 600 |
2010/11/11 | 363 | 370 | 360 | 362 | 4,100 |
2010/11/10 | 365 | 367 | 358 | 363 | 14,900 |
2010/11/09 | 0 | 0 | 0 | 361 | 0 |
2010/11/08 | 361 | 361 | 361 | 361 | 700 |
2010/11/05 | 360 | 361 | 360 | 361 | 1,600 |
2010/11/04 | 360 | 365 | 360 | 365 | 1,900 |
2010/11/02 | 360 | 360 | 358 | 360 | 1,600 |
2010/11/01 | 363 | 363 | 360 | 360 | 300 |
2010/10/29 | 364 | 365 | 364 | 365 | 2,100 |
2010/10/28 | 357 | 357 | 357 | 357 | 500 |
2010/10/27 | 359 | 360 | 358 | 358 | 3,400 |
2010/10/26 | 358 | 360 | 358 | 360 | 600 |
2010/10/25 | 363 | 363 | 353 | 358 | 4,300 |
2010/10/22 | 369 | 369 | 369 | 369 | 1,100 |
2010/10/21 | 366 | 366 | 361 | 362 | 800 |
2010/10/20 | 367 | 369 | 367 | 369 | 700 |
2010/10/19 | 367 | 367 | 365 | 365 | 400 |
2010/10/18 | 364 | 365 | 364 | 365 | 1,000 |
2010/10/15 | 364 | 364 | 364 | 364 | 600 |
2010/10/14 | 364 | 365 | 364 | 364 | 500 |
2010/10/13 | 367 | 367 | 362 | 363 | 4,300 |
2010/10/12 | 364 | 364 | 362 | 362 | 1,300 |
2010/10/08 | 365 | 365 | 360 | 360 | 200 |
2010/10/07 | 360 | 365 | 359 | 365 | 800 |
2010/10/06 | 359 | 360 | 359 | 360 | 1,500 |
2010/10/05 | 358 | 358 | 356 | 358 | 1,400 |
2010/10/04 | 360 | 360 | 359 | 360 | 600 |
2010/10/01 | 361 | 361 | 361 | 361 | 200 |
2010/09/30 | 358 | 360 | 357 | 357 | 1,200 |
2010/09/29 | 356 | 363 | 356 | 357 | 2,200 |
2010/09/28 | 353 | 363 | 353 | 363 | 1,700 |
2010/09/27 | 360 | 360 | 353 | 353 | 900 |
2010/09/24 | 361 | 363 | 358 | 358 | 700 |
2010/09/22 | 364 | 364 | 363 | 363 | 400 |
2010/09/21 | 368 | 368 | 363 | 363 | 1,800 |
2010/09/17 | 368 | 368 | 367 | 368 | 1,500 |
2010/09/16 | 367 | 368 | 367 | 367 | 1,000 |
2010/09/15 | 366 | 367 | 363 | 367 | 400 |
2010/09/14 | 363 | 366 | 363 | 363 | 800 |
2010/09/13 | 358 | 363 | 358 | 363 | 400 |
2010/09/10 | 356 | 358 | 356 | 358 | 1,800 |
2010/09/09 | 353 | 356 | 353 | 356 | 1,800 |
2010/09/08 | 0 | 0 | 0 | 353 | 0 |
2010/09/07 | 355 | 355 | 353 | 353 | 1,900 |
2010/09/06 | 350 | 355 | 350 | 355 | 800 |
2010/09/03 | 352 | 356 | 349 | 350 | 4,500 |
2010/09/02 | 350 | 353 | 349 | 353 | 24,500 |
2010/09/01 | 355 | 355 | 350 | 350 | 1,000 |
2010/08/31 | 358 | 359 | 353 | 358 | 600 |
2010/08/30 | 352 | 360 | 352 | 360 | 200 |
2010/08/27 | 350 | 354 | 350 | 350 | 1,800 |
2010/08/26 | 356 | 356 | 341 | 353 | 2,600 |
2010/08/25 | 354 | 356 | 354 | 356 | 1,400 |
2010/08/24 | 363 | 363 | 363 | 363 | 100 |
2010/08/23 | 359 | 360 | 357 | 357 | 1,800 |
2010/08/20 | 368 | 368 | 362 | 363 | 300 |
2010/08/19 | 368 | 368 | 361 | 361 | 300 |
2010/08/18 | 358 | 368 | 358 | 368 | 400 |
2010/08/17 | 363 | 363 | 360 | 360 | 3,100 |
2010/08/16 | 365 | 370 | 360 | 368 | 3,800 |
2010/08/13 | 365 | 368 | 364 | 368 | 1,400 |
2010/08/12 | 364 | 369 | 364 | 368 | 3,800 |
2010/08/11 | 367 | 369 | 363 | 364 | 2,100 |
2010/08/10 | 363 | 367 | 363 | 363 | 2,800 |
2010/08/09 | 365 | 366 | 362 | 363 | 2,200 |
2010/08/06 | 365 | 366 | 365 | 365 | 400 |
2010/08/05 | 369 | 369 | 365 | 365 | 800 |
2010/08/04 | 368 | 369 | 365 | 366 | 2,800 |
2010/08/03 | 370 | 370 | 368 | 368 | 6,400 |
2010/08/02 | 370 | 370 | 369 | 370 | 14,200 |
2010/07/30 | 370 | 370 | 369 | 370 | 4,000 |
2010/07/29 | 376 | 376 | 369 | 369 | 10,100 |
2010/07/28 | 373 | 374 | 372 | 374 | 3,000 |
2010/07/27 | 379 | 380 | 372 | 372 | 3,800 |
2010/07/26 | 372 | 377 | 372 | 374 | 2,000 |
2010/07/23 | 375 | 379 | 372 | 372 | 2,600 |
2010/07/22 | 380 | 380 | 379 | 379 | 1,300 |
2010/07/21 | 377 | 378 | 375 | 375 | 1,600 |
2010/07/20 | 388 | 388 | 380 | 380 | 4,300 |
2010/07/16 | 378 | 389 | 376 | 388 | 2,200 |
2010/07/15 | 376 | 383 | 376 | 381 | 4,700 |
2010/07/14 | 387 | 390 | 385 | 390 | 4,500 |
2010/07/13 | 393 | 393 | 387 | 390 | 2,900 |
2010/07/12 | 394 | 395 | 393 | 393 | 5,000 |
2010/07/09 | 393 | 393 | 390 | 393 | 1,500 |
2010/07/08 | 393 | 393 | 391 | 393 | 1,300 |
2010/07/07 | 393 | 393 | 388 | 388 | 1,300 |
2010/07/06 | 392 | 393 | 390 | 393 | 3,600 |
2010/07/05 | 391 | 391 | 385 | 389 | 1,200 |
2010/07/02 | 393 | 394 | 385 | 393 | 4,300 |
2010/07/01 | 390 | 395 | 389 | 392 | 2,600 |
2010/06/30 | 394 | 394 | 389 | 390 | 2,800 |
2010/06/29 | 395 | 396 | 389 | 389 | 2,900 |
2010/06/28 | 389 | 395 | 389 | 395 | 2,700 |
2010/06/25 | 389 | 390 | 388 | 390 | 1,600 |
2010/06/24 | 393 | 393 | 389 | 390 | 1,600 |
2010/06/23 | 395 | 395 | 391 | 393 | 1,500 |
2010/06/22 | 394 | 395 | 393 | 395 | 3,600 |
2010/06/21 | 386 | 391 | 386 | 388 | 2,700 |
2010/06/18 | 388 | 388 | 386 | 386 | 1,000 |
2010/06/17 | 388 | 389 | 386 | 387 | 1,700 |
2010/06/16 | 390 | 390 | 387 | 388 | 2,000 |
2010/06/15 | 387 | 391 | 386 | 391 | 2,000 |
2010/06/14 | 393 | 394 | 387 | 387 | 800 |
2010/06/11 | 390 | 390 | 387 | 387 | 1,000 |
2010/06/10 | 393 | 393 | 387 | 387 | 5,300 |
2010/06/09 | 390 | 393 | 387 | 393 | 1,000 |
2010/06/08 | 386 | 394 | 383 | 394 | 4,100 |
2010/06/07 | 383 | 390 | 380 | 382 | 3,000 |
2010/06/04 | 381 | 381 | 380 | 381 | 800 |
2010/06/03 | 382 | 390 | 380 | 380 | 2,300 |
2010/06/02 | 380 | 380 | 378 | 379 | 500 |
2010/06/01 | 383 | 385 | 378 | 385 | 2,700 |
2010/05/31 | 380 | 384 | 380 | 384 | 1,000 |
2010/05/28 | 385 | 385 | 384 | 384 | 400 |
2010/05/27 | 377 | 384 | 377 | 380 | 600 |
2010/05/26 | 373 | 385 | 372 | 372 | 7,600 |
2010/05/25 | 390 | 390 | 384 | 389 | 2,100 |
2010/05/24 | 380 | 383 | 380 | 382 | 1,000 |
2010/05/21 | 380 | 380 | 378 | 379 | 3,800 |
2010/05/20 | 385 | 387 | 382 | 382 | 1,900 |
2010/05/19 | 390 | 390 | 386 | 387 | 1,500 |
2010/05/18 | 388 | 398 | 388 | 395 | 1,500 |
2010/05/17 | 400 | 401 | 390 | 390 | 12,500 |
2010/05/14 | 400 | 400 | 399 | 400 | 1,600 |
2010/05/13 | 398 | 400 | 397 | 399 | 11,000 |
2010/05/12 | 395 | 397 | 393 | 397 | 3,700 |
2010/05/11 | 391 | 393 | 391 | 393 | 4,400 |
2010/05/10 | 386 | 392 | 386 | 391 | 5,200 |
2010/05/07 | 390 | 390 | 380 | 386 | 9,000 |
2010/05/06 | 397 | 397 | 390 | 394 | 5,300 |
2010/04/30 | 398 | 399 | 395 | 399 | 6,200 |
2010/04/28 | 391 | 397 | 391 | 397 | 5,500 |
2010/04/27 | 392 | 394 | 391 | 391 | 1,400 |
2010/04/26 | 390 | 395 | 390 | 394 | 5,400 |
2010/04/23 | 393 | 395 | 390 | 395 | 4,500 |
2010/04/22 | 393 | 394 | 393 | 394 | 1,700 |
2010/04/21 | 393 | 395 | 392 | 394 | 5,800 |
2010/04/20 | 390 | 392 | 388 | 392 | 2,800 |
2010/04/19 | 390 | 390 | 385 | 390 | 7,400 |
2010/04/16 | 391 | 392 | 391 | 392 | 1,500 |
2010/04/15 | 392 | 394 | 388 | 391 | 8,200 |
2010/04/14 | 384 | 390 | 384 | 388 | 12,100 |
2010/04/13 | 384 | 385 | 381 | 383 | 5,300 |
2010/04/12 | 383 | 384 | 381 | 381 | 5,400 |
2010/04/09 | 378 | 379 | 375 | 379 | 2,300 |
2010/04/08 | 376 | 377 | 374 | 377 | 1,800 |
2010/04/07 | 376 | 385 | 376 | 376 | 6,300 |
2010/04/06 | 380 | 382 | 375 | 376 | 4,200 |
2010/04/05 | 379 | 381 | 376 | 376 | 4,000 |
2010/04/02 | 379 | 379 | 369 | 371 | 5,600 |
2010/04/01 | 379 | 379 | 374 | 379 | 3,300 |
2010/03/31 | 376 | 378 | 376 | 378 | 2,200 |
2010/03/30 | 373 | 376 | 373 | 376 | 600 |
2010/03/29 | 370 | 375 | 365 | 373 | 5,800 |
2010/03/26 | 370 | 374 | 368 | 369 | 7,800 |
2010/03/25 | 377 | 377 | 375 | 375 | 5,600 |
2010/03/24 | 379 | 379 | 377 | 377 | 2,700 |
2010/03/23 | 377 | 379 | 377 | 379 | 2,900 |
2010/03/19 | 376 | 377 | 376 | 376 | 1,900 |
2010/03/18 | 372 | 373 | 372 | 373 | 500 |
2010/03/17 | 372 | 374 | 371 | 374 | 900 |
2010/03/16 | 374 | 374 | 373 | 373 | 1,500 |
2010/03/15 | 375 | 375 | 372 | 372 | 3,400 |
2010/03/12 | 370 | 370 | 370 | 370 | 500 |
2010/03/11 | 371 | 371 | 370 | 370 | 6,000 |
2010/03/10 | 374 | 375 | 371 | 371 | 1,800 |
2010/03/09 | 369 | 375 | 368 | 370 | 4,500 |
2010/03/08 | 373 | 376 | 363 | 369 | 10,800 |
2010/03/05 | 382 | 385 | 382 | 385 | 4,500 |
2010/03/04 | 383 | 384 | 382 | 382 | 6,100 |
2010/03/03 | 381 | 382 | 380 | 382 | 3,400 |
2010/03/02 | 379 | 380 | 379 | 380 | 1,200 |
2010/03/01 | 375 | 380 | 375 | 380 | 2,300 |
2010/02/26 | 375 | 375 | 373 | 373 | 1,300 |
2010/02/25 | 379 | 379 | 375 | 375 | 1,900 |
2010/02/24 | 374 | 375 | 371 | 375 | 1,300 |
2010/02/23 | 374 | 374 | 369 | 369 | 1,200 |
2010/02/22 | 370 | 371 | 370 | 371 | 400 |
2010/02/19 | 369 | 369 | 369 | 369 | 200 |
2010/02/18 | 368 | 372 | 368 | 372 | 1,400 |
2010/02/17 | 376 | 377 | 368 | 373 | 4,500 |
2010/02/16 | 375 | 376 | 374 | 376 | 2,200 |
2010/02/15 | 374 | 375 | 374 | 374 | 1,000 |
2010/02/12 | 375 | 376 | 374 | 374 | 3,200 |
2010/02/10 | 372 | 374 | 372 | 374 | 900 |
2010/02/09 | 369 | 371 | 368 | 371 | 4,300 |
2010/02/08 | 367 | 369 | 366 | 369 | 500 |
2010/02/05 | 368 | 370 | 367 | 367 | 1,200 |
2010/02/04 | 368 | 369 | 368 | 369 | 1,800 |
2010/02/03 | 366 | 368 | 366 | 367 | 1,600 |
2010/02/02 | 372 | 374 | 366 | 366 | 3,900 |
2010/02/01 | 378 | 378 | 370 | 371 | 3,100 |
2010/01/29 | 380 | 380 | 380 | 380 | 1,800 |
2010/01/28 | 380 | 382 | 380 | 380 | 1,200 |
2010/01/27 | 383 | 383 | 378 | 380 | 4,800 |
2010/01/26 | 383 | 383 | 380 | 383 | 4,700 |
2010/01/25 | 381 | 383 | 380 | 383 | 4,000 |
2010/01/22 | 384 | 384 | 381 | 384 | 3,000 |
2010/01/21 | 385 | 388 | 380 | 384 | 10,300 |
2010/01/20 | 394 | 396 | 390 | 390 | 12,800 |
2010/01/19 | 405 | 405 | 394 | 397 | 12,500 |
2010/01/18 | 410 | 410 | 400 | 405 | 27,300 |
2010/01/15 | 436 | 439 | 435 | 438 | 16,300 |
2010/01/14 | 435 | 437 | 435 | 437 | 9,700 |
2010/01/13 | 435 | 438 | 435 | 435 | 13,000 |
2010/01/12 | 436 | 437 | 434 | 437 | 19,800 |
2010/01/08 | 437 | 438 | 431 | 434 | 15,900 |
2010/01/07 | 435 | 439 | 435 | 437 | 8,700 |
2010/01/06 | 423 | 434 | 421 | 433 | 21,500 |
2010/01/05 | 420 | 421 | 417 | 419 | 11,300 |
2010/01/04 | 416 | 420 | 416 | 417 | 7,300 |