タカノ(7885)の株価時系列情報
タカノ(7885)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 |
---|---|---|---|---|---|
1999/12/30 | 1,199 | 1,200 | 1,199 | 1,200 | 1,200 |
1999/12/29 | 1,200 | 1,200 | 1,150 | 1,150 | 1,100 |
1999/12/28 | 1,200 | 1,200 | 1,190 | 1,200 | 4,400 |
1999/12/27 | 1,210 | 1,210 | 1,180 | 1,200 | 3,800 |
1999/12/24 | 1,196 | 1,200 | 1,150 | 1,150 | 4,400 |
1999/12/22 | 1,200 | 1,210 | 1,190 | 1,195 | 11,800 |
1999/12/21 | 1,120 | 1,120 | 1,100 | 1,100 | 2,800 |
1999/12/20 | 1,180 | 1,180 | 1,020 | 1,020 | 3,800 |
1999/12/17 | 1,200 | 1,200 | 1,120 | 1,140 | 10,400 |
1999/12/16 | 1,100 | 1,200 | 1,100 | 1,200 | 12,100 |
1999/12/15 | 1,100 | 1,150 | 1,070 | 1,080 | 19,900 |
1999/12/14 | 1,085 | 1,085 | 1,005 | 1,050 | 36,200 |
1999/12/13 | 950 | 985 | 950 | 985 | 40,200 |
1999/12/10 | 913 | 914 | 885 | 885 | 7,800 |
1999/12/09 | 921 | 922 | 911 | 911 | 23,500 |
1999/12/08 | 930 | 930 | 929 | 930 | 1,300 |
1999/12/07 | 970 | 970 | 950 | 950 | 700 |
1999/12/06 | 999 | 999 | 979 | 979 | 300 |
1999/12/03 | 921 | 992 | 920 | 972 | 4,200 |
1999/12/02 | 920 | 921 | 920 | 921 | 10,700 |
1999/12/01 | 921 | 921 | 920 | 920 | 3,100 |
1999/11/30 | 950 | 950 | 948 | 948 | 3,700 |
1999/11/29 | 950 | 970 | 950 | 960 | 1,900 |
1999/11/26 | 951 | 960 | 950 | 950 | 4,300 |
1999/11/25 | 1,050 | 1,050 | 1,038 | 1,038 | 1,500 |
1999/11/24 | 999 | 999 | 969 | 969 | 1,400 |
1999/11/22 | 999 | 999 | 999 | 999 | 200 |
1999/11/19 | 990 | 990 | 970 | 980 | 4,500 |
1999/11/18 | 990 | 990 | 990 | 990 | 1,100 |
1999/11/17 | 945 | 945 | 901 | 910 | 3,600 |
1999/11/16 | 950 | 950 | 935 | 935 | 3,200 |
1999/11/15 | 1,050 | 1,050 | 950 | 950 | 5,300 |
1999/11/12 | 960 | 960 | 950 | 950 | 1,200 |
1999/11/11 | 1,000 | 1,000 | 989 | 989 | 300 |
1999/11/10 | 1,050 | 1,050 | 960 | 1,040 | 3,300 |
1999/11/09 | 1,040 | 1,040 | 1,000 | 1,000 | 500 |
1999/11/08 | 1,050 | 1,050 | 950 | 950 | 1,200 |
1999/11/05 | 1,000 | 1,000 | 901 | 901 | 5,600 |
1999/11/04 | 1,021 | 1,022 | 1,000 | 1,000 | 2,500 |
1999/11/02 | 1,050 | 1,050 | 1,020 | 1,020 | 1,400 |
1999/11/01 | 1,020 | 1,050 | 1,020 | 1,050 | 1,800 |
1999/10/29 | 1,070 | 1,070 | 1,070 | 1,070 | 1,800 |
1999/10/28 | 1,100 | 1,100 | 1,010 | 1,090 | 1,500 |
1999/10/27 | 1,100 | 1,100 | 1,010 | 1,010 | 1,600 |
1999/10/26 | 1,100 | 1,100 | 1,050 | 1,050 | 1,700 |
1999/10/25 | 1,100 | 1,100 | 1,070 | 1,100 | 3,400 |
1999/10/22 | 1,070 | 1,100 | 1,070 | 1,070 | 3,200 |
1999/10/21 | 1,179 | 1,179 | 1,150 | 1,150 | 1,100 |
1999/10/20 | 1,250 | 1,250 | 1,200 | 1,200 | 800 |
1999/10/19 | 1,250 | 1,250 | 1,250 | 1,250 | 200 |
1999/10/18 | 1,170 | 1,190 | 1,170 | 1,190 | 400 |
1999/10/15 | 1,300 | 1,300 | 1,260 | 1,260 | 2,300 |
1999/10/14 | 1,280 | 1,350 | 1,280 | 1,350 | 2,100 |
1999/10/13 | 1,280 | 1,280 | 1,280 | 1,280 | 200 |
1999/10/12 | 1,350 | 1,350 | 1,280 | 1,280 | 2,600 |
1999/10/08 | 1,330 | 1,350 | 1,280 | 1,280 | 2,000 |
1999/10/07 | 1,280 | 1,280 | 1,280 | 1,280 | 2,400 |
1999/10/06 | 1,281 | 1,310 | 1,280 | 1,280 | 2,000 |
1999/10/05 | 1,280 | 1,280 | 1,280 | 1,280 | 1,100 |
1999/10/04 | 1,300 | 1,300 | 1,210 | 1,280 | 2,400 |
1999/10/01 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
1999/09/30 | 1,301 | 1,301 | 1,300 | 1,300 | 200 |
1999/09/29 | 1,301 | 1,301 | 1,301 | 1,301 | 200 |
1999/09/28 | 1,310 | 1,310 | 1,300 | 1,300 | 800 |
1999/09/27 | 1,320 | 1,320 | 1,310 | 1,310 | 1,400 |
1999/09/24 | 1,270 | 1,270 | 1,200 | 1,200 | 900 |
1999/09/22 | 1,300 | 1,300 | 1,300 | 1,300 | 1,400 |
1999/09/21 | 1,350 | 1,350 | 1,305 | 1,305 | 900 |
1999/09/20 | 1,350 | 1,350 | 1,345 | 1,345 | 1,500 |
1999/09/17 | 1,345 | 1,345 | 1,340 | 1,340 | 1,500 |
1999/09/16 | 1,339 | 1,350 | 1,330 | 1,350 | 10,400 |
1999/09/14 | 1,340 | 1,340 | 1,150 | 1,310 | 9,600 |
1999/09/13 | 1,300 | 1,350 | 1,300 | 1,350 | 800 |
1999/09/10 | 1,349 | 1,349 | 1,241 | 1,241 | 1,200 |
1999/09/08 | 1,390 | 1,390 | 1,350 | 1,360 | 4,300 |
1999/09/07 | 1,340 | 1,391 | 1,320 | 1,391 | 7,300 |
1999/09/06 | 1,350 | 1,350 | 1,350 | 1,350 | 800 |
1999/09/03 | 1,339 | 1,350 | 1,330 | 1,330 | 6,400 |
1999/09/02 | 1,260 | 1,320 | 1,250 | 1,300 | 3,900 |
1999/09/01 | 1,198 | 1,250 | 1,198 | 1,250 | 3,000 |
1999/08/31 | 1,189 | 1,189 | 1,180 | 1,180 | 1,200 |
1999/08/30 | 1,169 | 1,169 | 1,169 | 1,169 | 900 |
1999/08/27 | 1,169 | 1,169 | 1,169 | 1,169 | 100 |
1999/08/25 | 1,250 | 1,250 | 1,249 | 1,249 | 1,100 |
1999/08/24 | 1,200 | 1,200 | 1,180 | 1,180 | 2,100 |
1999/08/23 | 1,200 | 1,200 | 1,180 | 1,180 | 300 |
1999/08/20 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
1999/08/18 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
1999/08/16 | 1,080 | 1,220 | 1,080 | 1,220 | 6,500 |
1999/08/13 | 1,280 | 1,280 | 1,280 | 1,280 | 100 |
1999/08/11 | 1,280 | 1,280 | 1,200 | 1,200 | 800 |
1999/08/09 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
1999/08/06 | 1,100 | 1,110 | 1,100 | 1,110 | 400 |
1999/08/05 | 1,070 | 1,070 | 1,070 | 1,070 | 200 |
1999/08/04 | 1,250 | 1,250 | 1,250 | 1,250 | 1,100 |
1999/08/03 | 1,300 | 1,300 | 1,300 | 1,300 | 200 |
1999/08/02 | 1,300 | 1,300 | 1,300 | 1,300 | 2,800 |
1999/07/30 | 1,300 | 1,300 | 1,300 | 1,300 | 1,200 |
1999/07/29 | 1,300 | 1,300 | 1,300 | 1,300 | 2,600 |
1999/07/28 | 1,300 | 1,300 | 1,300 | 1,300 | 1,400 |
1999/07/27 | 1,311 | 1,311 | 1,300 | 1,300 | 3,600 |
1999/07/26 | 1,370 | 1,370 | 1,311 | 1,311 | 1,600 |
1999/07/23 | 1,300 | 1,300 | 1,295 | 1,300 | 8,300 |
1999/07/22 | 1,311 | 1,311 | 1,300 | 1,300 | 6,600 |
1999/07/21 | 1,330 | 1,330 | 1,300 | 1,300 | 4,600 |
1999/07/19 | 1,321 | 1,321 | 1,320 | 1,320 | 2,600 |
1999/07/16 | 1,348 | 1,348 | 1,300 | 1,320 | 11,700 |
1999/07/15 | 1,270 | 1,350 | 1,270 | 1,300 | 16,200 |
1999/07/14 | 1,370 | 1,370 | 1,240 | 1,250 | 16,200 |
1999/07/13 | 1,230 | 1,230 | 1,225 | 1,230 | 3,600 |
1999/07/12 | 1,220 | 1,225 | 1,200 | 1,220 | 7,400 |
1999/07/09 | 1,200 | 1,210 | 1,200 | 1,210 | 8,600 |
1999/07/08 | 1,200 | 1,200 | 1,180 | 1,200 | 6,900 |
1999/07/07 | 1,200 | 1,200 | 1,160 | 1,200 | 3,500 |
1999/07/06 | 1,200 | 1,220 | 1,188 | 1,200 | 6,500 |
1999/07/05 | 1,240 | 1,240 | 1,200 | 1,230 | 13,400 |
1999/07/02 | 1,051 | 1,100 | 1,050 | 1,100 | 12,300 |
1999/07/01 | 1,000 | 1,050 | 1,000 | 1,030 | 16,200 |
1999/06/30 | 980 | 990 | 980 | 985 | 1,700 |
1999/06/29 | 1,010 | 1,010 | 1,000 | 1,000 | 7,100 |
1999/06/28 | 1,014 | 1,015 | 1,010 | 1,015 | 3,700 |
1999/06/25 | 1,030 | 1,030 | 1,010 | 1,030 | 3,400 |
1999/06/24 | 1,030 | 1,030 | 1,000 | 1,030 | 11,500 |
1999/06/23 | 1,000 | 1,050 | 999 | 1,030 | 9,900 |
1999/06/22 | 1,010 | 1,010 | 952 | 953 | 10,700 |
1999/06/21 | 920 | 930 | 910 | 930 | 6,300 |
1999/06/18 | 900 | 900 | 900 | 900 | 30,600 |
1999/06/17 | 900 | 900 | 900 | 900 | 1,900 |
1999/06/15 | 900 | 900 | 900 | 900 | 1,100 |
1999/06/14 | 900 | 900 | 900 | 900 | 4,900 |
1999/06/11 | 900 | 900 | 900 | 900 | 4,100 |
1999/06/10 | 900 | 900 | 890 | 900 | 2,300 |
1999/06/09 | 900 | 900 | 900 | 900 | 1,200 |
1999/06/08 | 900 | 900 | 900 | 900 | 1,900 |
1999/06/04 | 890 | 890 | 890 | 890 | 1,100 |
1999/06/03 | 910 | 910 | 910 | 910 | 100 |
1999/06/02 | 910 | 910 | 910 | 910 | 100 |
1999/06/01 | 920 | 920 | 900 | 900 | 1,200 |
1999/05/31 | 930 | 930 | 930 | 930 | 100 |
1999/05/28 | 890 | 890 | 890 | 890 | 300 |
1999/05/26 | 920 | 920 | 890 | 890 | 1,100 |
1999/05/25 | 920 | 920 | 895 | 895 | 2,500 |
1999/05/24 | 900 | 900 | 900 | 900 | 4,800 |
1999/05/20 | 910 | 910 | 900 | 910 | 500 |
1999/05/19 | 920 | 920 | 910 | 920 | 2,200 |
1999/05/18 | 920 | 920 | 910 | 910 | 4,000 |
1999/05/17 | 930 | 930 | 920 | 920 | 3,700 |
1999/05/14 | 920 | 925 | 920 | 925 | 2,800 |
1999/05/13 | 911 | 920 | 911 | 920 | 4,500 |
1999/05/12 | 920 | 929 | 920 | 929 | 600 |
1999/05/11 | 920 | 929 | 915 | 920 | 19,900 |
1999/05/10 | 925 | 930 | 925 | 930 | 17,000 |
1999/05/07 | 920 | 930 | 910 | 920 | 5,500 |
1999/05/06 | 940 | 940 | 940 | 940 | 300 |
1999/04/30 | 940 | 940 | 930 | 930 | 1,900 |
1999/04/28 | 940 | 940 | 939 | 939 | 1,600 |
1999/04/27 | 930 | 930 | 930 | 930 | 1,000 |
1999/04/26 | 950 | 950 | 930 | 930 | 1,700 |
1999/04/23 | 910 | 910 | 910 | 910 | 400 |
1999/04/22 | 910 | 910 | 910 | 910 | 100 |
1999/04/21 | 911 | 911 | 910 | 910 | 2,200 |
1999/04/20 | 900 | 910 | 900 | 910 | 3,000 |
1999/04/19 | 925 | 925 | 925 | 925 | 200 |
1999/04/16 | 930 | 930 | 925 | 925 | 6,600 |
1999/04/15 | 920 | 920 | 920 | 920 | 5,200 |
1999/04/14 | 860 | 930 | 860 | 900 | 11,400 |
1999/04/13 | 928 | 928 | 900 | 900 | 3,100 |
1999/04/12 | 939 | 939 | 920 | 930 | 500 |
1999/04/09 | 940 | 940 | 900 | 900 | 3,600 |
1999/04/08 | 875 | 920 | 875 | 920 | 1,500 |
1999/04/07 | 890 | 890 | 870 | 870 | 3,100 |
1999/04/06 | 890 | 892 | 890 | 890 | 1,300 |
1999/04/05 | 920 | 920 | 920 | 920 | 600 |
1999/04/02 | 935 | 935 | 930 | 930 | 1,200 |
1999/04/01 | 920 | 920 | 920 | 920 | 1,600 |
1999/03/31 | 900 | 920 | 900 | 920 | 2,200 |
1999/03/30 | 850 | 900 | 850 | 900 | 13,500 |
1999/03/29 | 900 | 900 | 900 | 900 | 100 |
1999/03/25 | 951 | 951 | 934 | 940 | 2,900 |
1999/03/24 | 870 | 885 | 870 | 871 | 2,000 |
1999/03/23 | 870 | 870 | 870 | 870 | 1,900 |
1999/03/19 | 885 | 885 | 870 | 870 | 1,900 |
1999/03/18 | 885 | 885 | 870 | 870 | 3,000 |
1999/03/17 | 860 | 870 | 860 | 870 | 3,500 |
1999/03/16 | 840 | 850 | 840 | 850 | 14,400 |
1999/03/15 | 840 | 840 | 840 | 840 | 7,500 |
1999/03/12 | 840 | 840 | 840 | 840 | 8,500 |
1999/03/11 | 827 | 840 | 827 | 840 | 2,000 |
1999/03/10 | 840 | 840 | 826 | 826 | 11,100 |
1999/03/09 | 845 | 845 | 840 | 840 | 3,300 |
1999/03/08 | 840 | 840 | 840 | 840 | 3,200 |
1999/03/05 | 840 | 840 | 823 | 840 | 4,500 |
1999/03/04 | 843 | 843 | 821 | 840 | 4,500 |
1999/03/03 | 840 | 843 | 840 | 843 | 2,500 |
1999/03/02 | 840 | 850 | 840 | 840 | 7,000 |
1999/03/01 | 830 | 840 | 830 | 840 | 3,500 |
1999/02/26 | 830 | 830 | 830 | 830 | 4,000 |
1999/02/25 | 840 | 840 | 830 | 830 | 1,900 |
1999/02/24 | 825 | 825 | 821 | 825 | 3,400 |
1999/02/23 | 830 | 830 | 830 | 830 | 600 |
1999/02/22 | 830 | 830 | 821 | 821 | 3,600 |
1999/02/19 | 821 | 830 | 821 | 830 | 2,000 |
1999/02/18 | 829 | 829 | 821 | 821 | 1,200 |
1999/02/17 | 825 | 830 | 821 | 830 | 700 |
1999/02/16 | 830 | 835 | 830 | 833 | 4,100 |
1999/02/15 | 829 | 829 | 829 | 829 | 4,100 |
1999/02/12 | 821 | 830 | 821 | 830 | 1,100 |
1999/02/09 | 820 | 830 | 820 | 820 | 500 |
1999/02/08 | 827 | 827 | 820 | 820 | 400 |
1999/02/04 | 820 | 828 | 820 | 828 | 300 |
1999/02/03 | 828 | 828 | 828 | 828 | 500 |
1999/02/02 | 828 | 828 | 828 | 828 | 100 |
1999/02/01 | 828 | 828 | 828 | 828 | 1,200 |
1999/01/28 | 828 | 828 | 828 | 828 | 200 |
1999/01/27 | 829 | 829 | 829 | 829 | 100 |
1999/01/25 | 829 | 829 | 829 | 829 | 1,700 |
1999/01/22 | 801 | 802 | 801 | 802 | 8,300 |
1999/01/20 | 800 | 800 | 800 | 800 | 2,500 |
1999/01/19 | 830 | 830 | 806 | 806 | 800 |
1999/01/18 | 830 | 840 | 830 | 830 | 1,300 |
1999/01/14 | 840 | 840 | 840 | 840 | 3,000 |
1999/01/12 | 807 | 807 | 806 | 807 | 1,100 |
1999/01/08 | 805 | 805 | 805 | 805 | 100 |
1999/01/07 | 806 | 810 | 806 | 810 | 1,800 |
1999/01/05 | 840 | 840 | 840 | 840 | 300 |
1999/01/04 | 840 | 840 | 801 | 801 | 10,200 |