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 |
---|---|---|---|---|---|
2014/12/30 | 530 | 531 | 527 | 527 | 94,100 |
2014/12/29 | 528 | 538 | 527 | 533 | 160,300 |
2014/12/26 | 519 | 525 | 518 | 525 | 85,200 |
2014/12/25 | 515 | 519 | 515 | 515 | 72,800 |
2014/12/24 | 509 | 514 | 509 | 514 | 59,400 |
2014/12/22 | 508 | 509 | 506 | 508 | 35,100 |
2014/12/19 | 507 | 508 | 506 | 508 | 16,100 |
2014/12/18 | 505 | 506 | 504 | 505 | 16,600 |
2014/12/17 | 505 | 507 | 501 | 502 | 37,100 |
2014/12/16 | 506 | 507 | 503 | 505 | 46,600 |
2014/12/15 | 506 | 507 | 505 | 507 | 19,800 |
2014/12/12 | 507 | 507 | 505 | 507 | 12,300 |
2014/12/11 | 503 | 507 | 502 | 506 | 32,500 |
2014/12/10 | 508 | 508 | 504 | 506 | 41,500 |
2014/12/09 | 511 | 512 | 506 | 508 | 46,900 |
2014/12/08 | 513 | 514 | 511 | 512 | 41,500 |
2014/12/05 | 508 | 513 | 508 | 511 | 25,000 |
2014/12/04 | 513 | 513 | 508 | 508 | 45,900 |
2014/12/03 | 513 | 514 | 512 | 512 | 49,400 |
2014/12/02 | 512 | 513 | 510 | 512 | 41,000 |
2014/12/01 | 506 | 514 | 506 | 512 | 72,000 |
2014/11/28 | 505 | 506 | 504 | 506 | 38,100 |
2014/11/27 | 503 | 507 | 503 | 505 | 42,300 |
2014/11/26 | 498 | 503 | 498 | 503 | 34,100 |
2014/11/25 | 495 | 499 | 495 | 498 | 46,000 |
2014/11/21 | 498 | 498 | 493 | 496 | 32,100 |
2014/11/20 | 498 | 498 | 493 | 496 | 55,700 |
2014/11/19 | 497 | 498 | 493 | 496 | 92,000 |
2014/11/18 | 499 | 501 | 498 | 501 | 48,600 |
2014/11/17 | 500 | 500 | 497 | 497 | 20,500 |
2014/11/14 | 499 | 499 | 497 | 499 | 9,100 |
2014/11/13 | 497 | 498 | 496 | 498 | 13,000 |
2014/11/12 | 499 | 499 | 497 | 498 | 15,700 |
2014/11/11 | 495 | 498 | 495 | 497 | 24,900 |
2014/11/10 | 498 | 498 | 497 | 497 | 17,300 |
2014/11/07 | 498 | 499 | 496 | 498 | 31,900 |
2014/11/06 | 499 | 500 | 498 | 499 | 29,200 |
2014/11/05 | 497 | 500 | 497 | 498 | 18,800 |
2014/11/04 | 504 | 505 | 498 | 501 | 46,100 |
2014/10/31 | 495 | 497 | 495 | 497 | 14,800 |
2014/10/30 | 495 | 496 | 493 | 495 | 18,800 |
2014/10/29 | 494 | 496 | 492 | 492 | 22,800 |
2014/10/28 | 494 | 495 | 493 | 494 | 13,500 |
2014/10/27 | 494 | 494 | 492 | 494 | 23,100 |
2014/10/24 | 498 | 498 | 493 | 493 | 26,400 |
2014/10/23 | 496 | 496 | 494 | 495 | 8,100 |
2014/10/22 | 495 | 495 | 493 | 494 | 11,400 |
2014/10/21 | 498 | 498 | 493 | 493 | 15,000 |
2014/10/20 | 499 | 499 | 493 | 495 | 17,700 |
2014/10/17 | 489 | 490 | 487 | 488 | 16,500 |
2014/10/16 | 492 | 492 | 488 | 488 | 52,200 |
2014/10/15 | 493 | 494 | 492 | 494 | 16,500 |
2014/10/14 | 495 | 495 | 491 | 493 | 20,000 |
2014/10/10 | 498 | 498 | 495 | 497 | 32,500 |
2014/10/09 | 500 | 500 | 498 | 498 | 9,700 |
2014/10/08 | 499 | 500 | 498 | 499 | 14,600 |
2014/10/07 | 500 | 500 | 499 | 499 | 8,400 |
2014/10/06 | 500 | 501 | 498 | 500 | 36,800 |
2014/10/03 | 496 | 498 | 496 | 497 | 18,900 |
2014/10/02 | 499 | 499 | 496 | 497 | 36,100 |
2014/10/01 | 503 | 504 | 499 | 499 | 26,600 |
2014/09/30 | 505 | 505 | 501 | 502 | 35,700 |
2014/09/29 | 501 | 504 | 500 | 504 | 26,600 |
2014/09/26 | 500 | 501 | 499 | 500 | 11,500 |
2014/09/25 | 500 | 500 | 498 | 500 | 15,400 |
2014/09/24 | 500 | 500 | 498 | 498 | 16,800 |
2014/09/22 | 499 | 500 | 498 | 500 | 18,200 |
2014/09/19 | 501 | 501 | 498 | 499 | 13,200 |
2014/09/18 | 498 | 500 | 498 | 500 | 19,000 |
2014/09/17 | 499 | 500 | 498 | 499 | 14,500 |
2014/09/16 | 499 | 500 | 498 | 498 | 16,100 |
2014/09/12 | 499 | 500 | 498 | 498 | 22,600 |
2014/09/11 | 497 | 499 | 497 | 498 | 15,200 |
2014/09/10 | 499 | 499 | 498 | 498 | 11,900 |
2014/09/09 | 500 | 500 | 497 | 498 | 34,200 |
2014/09/08 | 498 | 499 | 496 | 498 | 17,200 |
2014/09/05 | 496 | 499 | 496 | 498 | 42,400 |
2014/09/04 | 499 | 500 | 499 | 499 | 11,000 |
2014/09/03 | 500 | 501 | 499 | 499 | 21,300 |
2014/09/02 | 496 | 501 | 496 | 501 | 28,800 |
2014/09/01 | 494 | 496 | 494 | 496 | 18,300 |
2014/08/29 | 494 | 495 | 493 | 494 | 10,900 |
2014/08/28 | 495 | 495 | 493 | 493 | 12,700 |
2014/08/27 | 493 | 493 | 491 | 493 | 12,700 |
2014/08/26 | 491 | 491 | 489 | 491 | 14,900 |
2014/08/25 | 493 | 493 | 489 | 489 | 34,900 |
2014/08/22 | 487 | 494 | 487 | 493 | 42,200 |
2014/08/21 | 487 | 490 | 482 | 487 | 130,800 |
2014/08/20 | 501 | 503 | 501 | 502 | 23,000 |
2014/08/19 | 502 | 503 | 501 | 501 | 15,800 |
2014/08/18 | 503 | 504 | 502 | 503 | 11,900 |
2014/08/15 | 501 | 503 | 499 | 503 | 8,600 |
2014/08/14 | 500 | 502 | 499 | 500 | 7,500 |
2014/08/13 | 497 | 500 | 497 | 500 | 12,200 |
2014/08/12 | 501 | 502 | 496 | 500 | 16,200 |
2014/08/11 | 500 | 502 | 497 | 501 | 13,300 |
2014/08/08 | 500 | 501 | 492 | 496 | 36,000 |
2014/08/07 | 500 | 502 | 500 | 502 | 15,400 |
2014/08/06 | 504 | 504 | 500 | 501 | 29,700 |
2014/08/05 | 506 | 506 | 503 | 504 | 17,800 |
2014/08/04 | 509 | 509 | 504 | 506 | 26,200 |
2014/08/01 | 508 | 509 | 505 | 507 | 26,600 |
2014/07/31 | 508 | 509 | 507 | 508 | 12,500 |
2014/07/30 | 505 | 509 | 504 | 507 | 18,000 |
2014/07/29 | 507 | 508 | 506 | 507 | 11,500 |
2014/07/28 | 506 | 507 | 503 | 507 | 38,000 |
2014/07/25 | 505 | 507 | 504 | 506 | 10,700 |
2014/07/24 | 503 | 505 | 503 | 505 | 10,700 |
2014/07/23 | 504 | 505 | 503 | 504 | 15,400 |
2014/07/22 | 504 | 506 | 503 | 504 | 18,600 |
2014/07/18 | 503 | 506 | 503 | 504 | 20,600 |
2014/07/17 | 503 | 504 | 502 | 503 | 29,800 |
2014/07/16 | 507 | 509 | 500 | 504 | 55,600 |
2014/07/15 | 509 | 514 | 509 | 512 | 40,200 |
2014/07/14 | 508 | 510 | 508 | 509 | 22,500 |
2014/07/11 | 508 | 510 | 505 | 506 | 28,900 |
2014/07/10 | 511 | 512 | 508 | 509 | 32,300 |
2014/07/09 | 513 | 513 | 509 | 511 | 56,900 |
2014/07/08 | 514 | 514 | 513 | 514 | 17,300 |
2014/07/07 | 515 | 516 | 513 | 514 | 31,700 |
2014/07/04 | 512 | 514 | 512 | 514 | 28,000 |
2014/07/03 | 516 | 516 | 511 | 512 | 61,900 |
2014/07/02 | 516 | 517 | 514 | 515 | 60,100 |
2014/07/01 | 517 | 517 | 514 | 515 | 39,300 |
2014/06/30 | 511 | 515 | 510 | 515 | 34,200 |
2014/06/27 | 517 | 517 | 509 | 510 | 63,200 |
2014/06/26 | 513 | 515 | 511 | 514 | 25,300 |
2014/06/25 | 512 | 514 | 511 | 513 | 13,300 |
2014/06/24 | 511 | 513 | 510 | 512 | 27,300 |
2014/06/23 | 510 | 515 | 510 | 513 | 26,700 |
2014/06/20 | 510 | 520 | 504 | 508 | 72,100 |
2014/06/19 | 501 | 506 | 501 | 505 | 39,400 |
2014/06/18 | 499 | 504 | 497 | 500 | 20,500 |
2014/06/17 | 502 | 503 | 494 | 495 | 39,200 |
2014/06/16 | 493 | 503 | 492 | 503 | 62,200 |
2014/06/13 | 485 | 490 | 484 | 489 | 29,100 |
2014/06/12 | 484 | 486 | 484 | 485 | 10,300 |
2014/06/11 | 485 | 485 | 483 | 485 | 28,100 |
2014/06/10 | 486 | 488 | 483 | 484 | 23,200 |
2014/06/09 | 480 | 482 | 478 | 482 | 26,200 |
2014/06/06 | 478 | 478 | 475 | 476 | 14,500 |
2014/06/05 | 474 | 475 | 473 | 473 | 12,200 |
2014/06/04 | 472 | 475 | 470 | 473 | 43,400 |
2014/06/03 | 473 | 474 | 472 | 473 | 31,600 |
2014/06/02 | 474 | 475 | 473 | 473 | 23,400 |
2014/05/30 | 471 | 474 | 471 | 473 | 20,400 |
2014/05/29 | 474 | 474 | 470 | 473 | 20,600 |
2014/05/28 | 477 | 477 | 468 | 471 | 23,900 |
2014/05/27 | 474 | 475 | 470 | 470 | 30,800 |
2014/05/26 | 473 | 473 | 469 | 472 | 36,200 |
2014/05/23 | 476 | 477 | 469 | 472 | 67,100 |
2014/05/22 | 485 | 486 | 477 | 486 | 20,500 |
2014/05/21 | 470 | 483 | 470 | 481 | 25,000 |
2014/05/20 | 475 | 480 | 473 | 475 | 16,000 |
2014/05/19 | 491 | 492 | 475 | 475 | 39,200 |
2014/05/16 | 489 | 493 | 489 | 490 | 30,400 |
2014/05/15 | 481 | 488 | 481 | 488 | 26,500 |
2014/05/14 | 478 | 481 | 478 | 481 | 15,700 |
2014/05/13 | 477 | 479 | 477 | 478 | 10,900 |
2014/05/12 | 476 | 480 | 476 | 477 | 23,900 |
2014/05/09 | 479 | 480 | 476 | 476 | 13,100 |
2014/05/08 | 479 | 480 | 476 | 476 | 10,200 |
2014/05/07 | 480 | 480 | 475 | 477 | 15,600 |
2014/05/02 | 478 | 480 | 475 | 480 | 12,600 |
2014/05/01 | 472 | 476 | 469 | 475 | 21,700 |
2014/04/30 | 469 | 472 | 467 | 468 | 12,400 |
2014/04/28 | 467 | 468 | 465 | 466 | 11,400 |
2014/04/25 | 464 | 467 | 463 | 467 | 21,200 |
2014/04/24 | 464 | 468 | 464 | 465 | 9,300 |
2014/04/23 | 467 | 468 | 464 | 465 | 10,800 |
2014/04/22 | 466 | 468 | 465 | 466 | 12,500 |
2014/04/21 | 468 | 468 | 464 | 466 | 20,500 |
2014/04/18 | 466 | 466 | 463 | 463 | 11,500 |
2014/04/17 | 465 | 466 | 463 | 466 | 10,600 |
2014/04/16 | 465 | 465 | 462 | 463 | 12,700 |
2014/04/15 | 469 | 471 | 460 | 461 | 20,800 |
2014/04/14 | 474 | 474 | 465 | 467 | 13,800 |
2014/04/11 | 470 | 470 | 460 | 463 | 24,600 |
2014/04/10 | 478 | 479 | 472 | 472 | 13,100 |
2014/04/09 | 476 | 478 | 472 | 472 | 28,100 |
2014/04/08 | 482 | 482 | 476 | 476 | 20,700 |
2014/04/07 | 477 | 482 | 475 | 477 | 21,100 |
2014/04/04 | 472 | 477 | 472 | 477 | 15,600 |
2014/04/03 | 474 | 474 | 470 | 473 | 15,200 |
2014/04/02 | 471 | 473 | 468 | 468 | 24,600 |
2014/04/01 | 463 | 469 | 462 | 469 | 16,800 |
2014/03/31 | 464 | 464 | 456 | 460 | 13,800 |
2014/03/28 | 452 | 456 | 451 | 453 | 16,700 |
2014/03/27 | 452 | 452 | 450 | 451 | 22,800 |
2014/03/26 | 453 | 454 | 450 | 452 | 12,300 |
2014/03/25 | 452 | 455 | 450 | 452 | 19,500 |
2014/03/24 | 450 | 453 | 448 | 451 | 31,100 |
2014/03/20 | 462 | 462 | 446 | 450 | 65,400 |
2014/03/19 | 467 | 468 | 460 | 460 | 16,400 |
2014/03/18 | 462 | 466 | 462 | 463 | 12,800 |
2014/03/17 | 466 | 468 | 460 | 460 | 25,700 |
2014/03/14 | 474 | 474 | 467 | 469 | 42,000 |
2014/03/13 | 476 | 478 | 476 | 477 | 4,700 |
2014/03/12 | 476 | 479 | 475 | 476 | 21,300 |
2014/03/11 | 478 | 479 | 475 | 476 | 25,200 |
2014/03/10 | 478 | 480 | 477 | 478 | 24,500 |
2014/03/07 | 482 | 483 | 475 | 478 | 104,800 |
2014/03/06 | 487 | 498 | 485 | 498 | 67,400 |
2014/03/05 | 485 | 485 | 481 | 484 | 16,100 |
2014/03/04 | 475 | 482 | 475 | 482 | 20,200 |
2014/03/03 | 483 | 483 | 475 | 478 | 36,700 |
2014/02/28 | 486 | 486 | 481 | 485 | 26,600 |
2014/02/27 | 486 | 491 | 484 | 486 | 19,200 |
2014/02/26 | 483 | 486 | 481 | 484 | 12,400 |
2014/02/25 | 484 | 490 | 483 | 483 | 28,800 |
2014/02/24 | 486 | 487 | 482 | 483 | 23,500 |
2014/02/21 | 483 | 486 | 481 | 485 | 20,200 |
2014/02/20 | 485 | 488 | 480 | 480 | 20,100 |
2014/02/19 | 489 | 490 | 483 | 486 | 18,400 |
2014/02/18 | 485 | 490 | 477 | 489 | 27,400 |
2014/02/17 | 485 | 493 | 475 | 485 | 52,200 |
2014/02/14 | 493 | 493 | 481 | 482 | 36,500 |
2014/02/13 | 496 | 496 | 489 | 490 | 20,300 |
2014/02/12 | 503 | 507 | 490 | 495 | 52,700 |
2014/02/10 | 500 | 502 | 487 | 496 | 70,000 |
2014/02/07 | 474 | 487 | 474 | 487 | 33,700 |
2014/02/06 | 475 | 476 | 467 | 473 | 42,500 |
2014/02/05 | 471 | 479 | 466 | 475 | 53,000 |
2014/02/04 | 473 | 478 | 456 | 471 | 102,300 |
2014/02/03 | 500 | 503 | 484 | 487 | 101,500 |
2014/01/31 | 515 | 516 | 500 | 504 | 68,100 |
2014/01/30 | 520 | 520 | 507 | 510 | 92,600 |
2014/01/29 | 523 | 525 | 516 | 521 | 109,000 |
2014/01/28 | 525 | 528 | 522 | 522 | 78,500 |
2014/01/27 | 525 | 530 | 520 | 528 | 135,900 |
2014/01/24 | 547 | 547 | 538 | 539 | 108,600 |
2014/01/23 | 551 | 551 | 547 | 548 | 76,100 |
2014/01/22 | 556 | 556 | 547 | 554 | 129,100 |
2014/01/21 | 562 | 562 | 555 | 557 | 107,200 |
2014/01/20 | 560 | 563 | 560 | 562 | 117,400 |
2014/01/17 | 557 | 558 | 554 | 558 | 118,400 |
2014/01/16 | 550 | 567 | 550 | 557 | 359,500 |
2014/01/15 | 595 | 598 | 594 | 598 | 151,300 |
2014/01/14 | 593 | 599 | 592 | 595 | 147,100 |
2014/01/10 | 589 | 594 | 589 | 593 | 78,800 |
2014/01/09 | 593 | 595 | 588 | 592 | 141,600 |
2014/01/08 | 581 | 600 | 581 | 595 | 232,500 |
2014/01/07 | 602 | 604 | 581 | 581 | 249,800 |
2014/01/06 | 596 | 604 | 596 | 602 | 236,400 |