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 |
---|---|---|---|---|---|
2013/12/30 | 575 | 594 | 575 | 593 | 263,000 |
2013/12/27 | 571 | 574 | 570 | 573 | 155,800 |
2013/12/26 | 552 | 572 | 552 | 572 | 163,600 |
2013/12/25 | 547 | 550 | 547 | 549 | 125,700 |
2013/12/24 | 547 | 550 | 545 | 547 | 164,900 |
2013/12/20 | 544 | 544 | 540 | 542 | 61,400 |
2013/12/19 | 545 | 545 | 540 | 542 | 88,500 |
2013/12/18 | 544 | 545 | 542 | 543 | 47,100 |
2013/12/17 | 543 | 545 | 542 | 543 | 76,400 |
2013/12/16 | 545 | 547 | 542 | 543 | 61,900 |
2013/12/13 | 540 | 544 | 540 | 543 | 45,100 |
2013/12/12 | 542 | 542 | 539 | 539 | 39,000 |
2013/12/11 | 541 | 541 | 538 | 539 | 47,500 |
2013/12/10 | 544 | 544 | 539 | 540 | 140,600 |
2013/12/09 | 546 | 546 | 544 | 545 | 42,200 |
2013/12/06 | 544 | 545 | 542 | 544 | 29,500 |
2013/12/05 | 548 | 548 | 544 | 544 | 49,800 |
2013/12/04 | 549 | 549 | 545 | 546 | 90,300 |
2013/12/03 | 550 | 551 | 548 | 549 | 63,700 |
2013/12/02 | 545 | 550 | 545 | 550 | 72,500 |
2013/11/29 | 546 | 548 | 542 | 546 | 82,500 |
2013/11/28 | 549 | 550 | 545 | 546 | 47,400 |
2013/11/27 | 542 | 551 | 542 | 547 | 57,700 |
2013/11/26 | 541 | 543 | 540 | 542 | 92,300 |
2013/11/25 | 545 | 547 | 540 | 541 | 130,300 |
2013/11/22 | 552 | 552 | 543 | 544 | 207,200 |
2013/11/21 | 550 | 555 | 542 | 551 | 364,500 |
2013/11/20 | 580 | 597 | 580 | 587 | 294,500 |
2013/11/19 | 573 | 578 | 571 | 577 | 91,500 |
2013/11/18 | 560 | 573 | 559 | 569 | 157,300 |
2013/11/15 | 558 | 559 | 556 | 557 | 48,000 |
2013/11/14 | 557 | 558 | 553 | 554 | 42,500 |
2013/11/13 | 558 | 558 | 555 | 557 | 31,900 |
2013/11/12 | 555 | 560 | 552 | 558 | 41,300 |
2013/11/11 | 553 | 555 | 551 | 555 | 21,800 |
2013/11/08 | 553 | 553 | 548 | 550 | 31,600 |
2013/11/07 | 555 | 555 | 553 | 555 | 22,200 |
2013/11/06 | 547 | 555 | 547 | 553 | 33,200 |
2013/11/05 | 545 | 549 | 543 | 547 | 32,200 |
2013/11/01 | 548 | 550 | 541 | 541 | 39,000 |
2013/10/31 | 553 | 554 | 541 | 543 | 34,000 |
2013/10/30 | 544 | 556 | 544 | 551 | 73,200 |
2013/10/29 | 535 | 542 | 535 | 542 | 42,900 |
2013/10/28 | 537 | 537 | 534 | 535 | 23,400 |
2013/10/25 | 537 | 537 | 533 | 533 | 25,100 |
2013/10/24 | 535 | 535 | 532 | 533 | 24,200 |
2013/10/23 | 535 | 537 | 532 | 532 | 77,200 |
2013/10/22 | 534 | 535 | 532 | 534 | 23,900 |
2013/10/21 | 532 | 533 | 530 | 531 | 18,300 |
2013/10/18 | 532 | 532 | 528 | 530 | 38,900 |
2013/10/17 | 530 | 533 | 529 | 529 | 21,900 |
2013/10/16 | 530 | 531 | 528 | 530 | 13,600 |
2013/10/15 | 530 | 532 | 529 | 530 | 17,600 |
2013/10/11 | 529 | 533 | 529 | 532 | 27,500 |
2013/10/10 | 525 | 529 | 523 | 529 | 26,600 |
2013/10/09 | 524 | 526 | 519 | 523 | 8,200 |
2013/10/08 | 519 | 523 | 519 | 523 | 25,600 |
2013/10/07 | 524 | 526 | 518 | 523 | 48,100 |
2013/10/04 | 525 | 528 | 523 | 528 | 19,600 |
2013/10/03 | 524 | 529 | 524 | 528 | 22,200 |
2013/10/02 | 531 | 532 | 527 | 528 | 34,900 |
2013/10/01 | 531 | 532 | 530 | 531 | 13,000 |
2013/09/30 | 530 | 534 | 526 | 531 | 26,400 |
2013/09/27 | 532 | 534 | 530 | 530 | 36,200 |
2013/09/26 | 537 | 537 | 528 | 531 | 39,800 |
2013/09/25 | 534 | 539 | 533 | 534 | 36,400 |
2013/09/24 | 529 | 533 | 526 | 532 | 33,100 |
2013/09/20 | 527 | 530 | 525 | 529 | 46,900 |
2013/09/19 | 522 | 528 | 521 | 526 | 32,700 |
2013/09/18 | 519 | 522 | 519 | 521 | 40,600 |
2013/09/17 | 516 | 519 | 516 | 519 | 28,600 |
2013/09/13 | 513 | 517 | 513 | 515 | 41,100 |
2013/09/12 | 514 | 515 | 512 | 513 | 24,800 |
2013/09/11 | 515 | 515 | 511 | 512 | 18,000 |
2013/09/10 | 507 | 515 | 505 | 511 | 54,600 |
2013/09/09 | 505 | 507 | 505 | 505 | 21,100 |
2013/09/06 | 505 | 508 | 502 | 502 | 31,800 |
2013/09/05 | 505 | 510 | 502 | 506 | 16,600 |
2013/09/04 | 505 | 506 | 503 | 504 | 23,800 |
2013/09/03 | 503 | 505 | 501 | 502 | 35,300 |
2013/09/02 | 506 | 506 | 502 | 503 | 41,100 |
2013/08/30 | 508 | 508 | 506 | 507 | 26,500 |
2013/08/29 | 510 | 511 | 508 | 508 | 13,700 |
2013/08/28 | 511 | 511 | 507 | 508 | 35,800 |
2013/08/27 | 513 | 514 | 512 | 512 | 10,300 |
2013/08/26 | 515 | 515 | 511 | 512 | 19,900 |
2013/08/23 | 513 | 516 | 511 | 513 | 46,300 |
2013/08/22 | 526 | 526 | 512 | 515 | 126,900 |
2013/08/21 | 524 | 533 | 517 | 517 | 82,400 |
2013/08/20 | 523 | 533 | 520 | 523 | 99,400 |
2013/08/19 | 513 | 521 | 511 | 517 | 34,400 |
2013/08/16 | 510 | 513 | 509 | 513 | 19,800 |
2013/08/15 | 511 | 514 | 511 | 511 | 13,100 |
2013/08/14 | 512 | 513 | 510 | 513 | 4,700 |
2013/08/13 | 509 | 513 | 509 | 512 | 15,700 |
2013/08/12 | 512 | 513 | 508 | 509 | 26,500 |
2013/08/09 | 513 | 513 | 512 | 513 | 12,800 |
2013/08/08 | 513 | 515 | 512 | 512 | 16,000 |
2013/08/07 | 514 | 516 | 513 | 513 | 22,400 |
2013/08/06 | 515 | 519 | 512 | 519 | 14,000 |
2013/08/05 | 513 | 514 | 512 | 513 | 4,500 |
2013/08/02 | 510 | 516 | 509 | 513 | 20,600 |
2013/08/01 | 504 | 506 | 503 | 506 | 16,900 |
2013/07/31 | 505 | 506 | 501 | 504 | 16,300 |
2013/07/30 | 502 | 506 | 500 | 504 | 21,600 |
2013/07/29 | 511 | 512 | 501 | 506 | 41,200 |
2013/07/26 | 515 | 518 | 513 | 513 | 33,500 |
2013/07/25 | 516 | 517 | 515 | 517 | 17,300 |
2013/07/24 | 518 | 518 | 515 | 517 | 14,400 |
2013/07/23 | 516 | 517 | 515 | 517 | 19,800 |
2013/07/22 | 518 | 520 | 515 | 517 | 32,800 |
2013/07/19 | 523 | 523 | 516 | 516 | 59,000 |
2013/07/18 | 519 | 523 | 518 | 521 | 26,000 |
2013/07/17 | 518 | 522 | 515 | 521 | 31,900 |
2013/07/16 | 524 | 525 | 521 | 524 | 49,500 |
2013/07/12 | 523 | 523 | 520 | 521 | 16,700 |
2013/07/11 | 522 | 522 | 515 | 520 | 28,800 |
2013/07/10 | 528 | 528 | 520 | 522 | 34,400 |
2013/07/09 | 525 | 528 | 525 | 528 | 32,600 |
2013/07/08 | 525 | 530 | 524 | 525 | 36,000 |
2013/07/05 | 521 | 524 | 515 | 522 | 43,200 |
2013/07/04 | 518 | 520 | 515 | 520 | 26,700 |
2013/07/03 | 519 | 519 | 511 | 516 | 48,100 |
2013/07/02 | 506 | 514 | 504 | 514 | 29,100 |
2013/07/01 | 499 | 505 | 499 | 504 | 20,400 |
2013/06/28 | 492 | 501 | 492 | 497 | 57,200 |
2013/06/27 | 482 | 491 | 482 | 491 | 20,900 |
2013/06/26 | 493 | 493 | 481 | 482 | 37,100 |
2013/06/25 | 498 | 498 | 484 | 488 | 45,800 |
2013/06/24 | 500 | 504 | 494 | 495 | 35,300 |
2013/06/21 | 497 | 497 | 482 | 494 | 60,800 |
2013/06/20 | 511 | 512 | 505 | 505 | 23,800 |
2013/06/19 | 513 | 523 | 509 | 511 | 59,600 |
2013/06/18 | 506 | 512 | 505 | 512 | 16,100 |
2013/06/17 | 506 | 510 | 502 | 506 | 14,600 |
2013/06/14 | 505 | 512 | 499 | 504 | 30,100 |
2013/06/13 | 508 | 508 | 497 | 497 | 31,500 |
2013/06/12 | 512 | 512 | 501 | 508 | 23,800 |
2013/06/11 | 524 | 528 | 504 | 511 | 77,800 |
2013/06/10 | 490 | 525 | 490 | 524 | 85,200 |
2013/06/07 | 478 | 489 | 470 | 478 | 106,100 |
2013/06/06 | 517 | 519 | 490 | 495 | 105,600 |
2013/06/05 | 534 | 534 | 521 | 522 | 67,400 |
2013/06/04 | 549 | 549 | 522 | 531 | 131,300 |
2013/06/03 | 560 | 560 | 555 | 555 | 34,700 |
2013/05/31 | 561 | 568 | 560 | 564 | 31,600 |
2013/05/30 | 560 | 572 | 559 | 560 | 91,800 |
2013/05/29 | 574 | 574 | 561 | 569 | 43,300 |
2013/05/28 | 560 | 579 | 555 | 574 | 111,700 |
2013/05/27 | 569 | 569 | 558 | 561 | 114,000 |
2013/05/24 | 586 | 600 | 558 | 574 | 170,300 |
2013/05/23 | 617 | 620 | 560 | 570 | 456,900 |
2013/05/22 | 611 | 612 | 597 | 602 | 237,900 |
2013/05/21 | 579 | 607 | 579 | 605 | 310,200 |
2013/05/20 | 565 | 578 | 565 | 578 | 196,800 |
2013/05/17 | 534 | 556 | 534 | 556 | 131,500 |
2013/05/16 | 533 | 545 | 522 | 536 | 156,600 |
2013/05/15 | 539 | 543 | 534 | 535 | 121,600 |
2013/05/14 | 545 | 549 | 536 | 539 | 99,800 |
2013/05/13 | 561 | 567 | 542 | 546 | 162,400 |
2013/05/10 | 565 | 569 | 551 | 553 | 301,600 |
2013/05/09 | 555 | 564 | 555 | 562 | 180,400 |
2013/05/08 | 544 | 554 | 540 | 554 | 242,300 |
2013/05/07 | 525 | 538 | 524 | 538 | 137,600 |
2013/05/02 | 518 | 520 | 512 | 518 | 105,100 |
2013/05/01 | 509 | 520 | 504 | 518 | 232,100 |
2013/04/30 | 491 | 510 | 491 | 505 | 167,900 |
2013/04/26 | 498 | 503 | 490 | 495 | 267,200 |
2013/04/25 | 484 | 495 | 482 | 492 | 140,600 |
2013/04/24 | 487 | 487 | 480 | 482 | 97,900 |
2013/04/23 | 487 | 494 | 478 | 482 | 236,400 |
2013/04/22 | 464 | 475 | 462 | 475 | 181,500 |
2013/04/19 | 461 | 463 | 458 | 459 | 98,600 |
2013/04/18 | 458 | 461 | 457 | 458 | 86,800 |
2013/04/17 | 458 | 461 | 456 | 458 | 143,600 |
2013/04/16 | 458 | 459 | 456 | 456 | 104,000 |
2013/04/15 | 460 | 462 | 457 | 460 | 85,300 |
2013/04/12 | 462 | 465 | 457 | 458 | 156,800 |
2013/04/11 | 453 | 463 | 452 | 463 | 246,000 |
2013/04/10 | 451 | 453 | 451 | 452 | 104,700 |
2013/04/09 | 451 | 455 | 449 | 451 | 208,700 |
2013/04/08 | 450 | 451 | 446 | 450 | 125,700 |
2013/04/05 | 448 | 450 | 443 | 448 | 145,900 |
2013/04/04 | 441 | 445 | 441 | 445 | 102,200 |
2013/04/03 | 446 | 447 | 441 | 443 | 199,800 |
2013/04/02 | 445 | 451 | 442 | 446 | 91,700 |
2013/04/01 | 461 | 461 | 449 | 449 | 95,900 |
2013/03/29 | 455 | 462 | 454 | 462 | 58,400 |
2013/03/28 | 457 | 460 | 455 | 455 | 43,500 |
2013/03/27 | 463 | 463 | 453 | 460 | 87,800 |
2013/03/26 | 465 | 465 | 458 | 463 | 40,000 |
2013/03/25 | 464 | 468 | 463 | 465 | 48,600 |
2013/03/22 | 470 | 470 | 462 | 466 | 39,200 |
2013/03/21 | 463 | 472 | 460 | 470 | 67,800 |
2013/03/19 | 454 | 459 | 453 | 459 | 109,300 |
2013/03/18 | 455 | 465 | 444 | 450 | 309,900 |
2013/03/15 | 493 | 513 | 493 | 505 | 74,400 |
2013/03/14 | 486 | 493 | 480 | 493 | 43,400 |
2013/03/13 | 474 | 492 | 474 | 478 | 89,800 |
2013/03/12 | 470 | 480 | 467 | 471 | 146,200 |
2013/03/11 | 450 | 473 | 448 | 467 | 159,600 |
2013/03/08 | 451 | 451 | 440 | 446 | 72,000 |
2013/03/07 | 451 | 452 | 447 | 447 | 34,600 |
2013/03/06 | 453 | 453 | 443 | 449 | 60,100 |
2013/03/05 | 460 | 461 | 447 | 450 | 232,000 |
2013/03/04 | 432 | 446 | 432 | 446 | 116,200 |
2013/03/01 | 431 | 433 | 428 | 433 | 28,900 |
2013/02/28 | 430 | 433 | 428 | 431 | 23,000 |
2013/02/27 | 430 | 435 | 423 | 429 | 46,300 |
2013/02/26 | 428 | 429 | 422 | 426 | 20,100 |
2013/02/25 | 425 | 430 | 421 | 430 | 46,900 |
2013/02/22 | 424 | 425 | 420 | 425 | 24,100 |
2013/02/21 | 426 | 426 | 423 | 424 | 10,300 |
2013/02/20 | 420 | 427 | 420 | 426 | 21,100 |
2013/02/19 | 415 | 425 | 415 | 423 | 24,900 |
2013/02/18 | 409 | 415 | 409 | 414 | 13,600 |
2013/02/15 | 417 | 417 | 401 | 405 | 34,900 |
2013/02/14 | 418 | 419 | 398 | 416 | 66,800 |
2013/02/13 | 428 | 429 | 417 | 420 | 50,600 |
2013/02/12 | 428 | 430 | 425 | 426 | 31,400 |
2013/02/08 | 426 | 427 | 425 | 425 | 24,100 |
2013/02/07 | 425 | 430 | 425 | 428 | 14,000 |
2013/02/06 | 430 | 432 | 425 | 427 | 39,400 |
2013/02/05 | 436 | 436 | 420 | 429 | 55,300 |
2013/02/04 | 439 | 440 | 435 | 438 | 43,700 |
2013/02/01 | 444 | 445 | 431 | 433 | 68,500 |
2013/01/31 | 426 | 447 | 423 | 445 | 114,000 |
2013/01/30 | 425 | 427 | 422 | 423 | 31,800 |
2013/01/29 | 424 | 425 | 422 | 423 | 40,900 |
2013/01/28 | 424 | 430 | 423 | 430 | 66,900 |
2013/01/25 | 419 | 423 | 418 | 422 | 26,300 |
2013/01/24 | 425 | 425 | 416 | 419 | 41,900 |
2013/01/23 | 424 | 424 | 421 | 422 | 26,200 |
2013/01/22 | 427 | 428 | 422 | 425 | 32,300 |
2013/01/21 | 429 | 430 | 422 | 426 | 77,400 |
2013/01/18 | 426 | 427 | 421 | 426 | 38,600 |
2013/01/17 | 428 | 431 | 417 | 425 | 72,600 |
2013/01/16 | 422 | 435 | 421 | 431 | 160,800 |
2013/01/15 | 455 | 460 | 451 | 451 | 133,300 |
2013/01/11 | 459 | 461 | 451 | 459 | 97,000 |
2013/01/10 | 467 | 468 | 460 | 461 | 72,600 |
2013/01/09 | 465 | 467 | 460 | 463 | 69,700 |
2013/01/08 | 473 | 473 | 463 | 469 | 90,100 |
2013/01/07 | 461 | 472 | 457 | 472 | 139,200 |
2013/01/04 | 452 | 458 | 448 | 457 | 181,500 |