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 |
---|---|---|---|---|---|
2000/12/28 | 1,300 | 1,300 | 1,280 | 1,280 | 5,000 |
2000/12/27 | 1,320 | 1,320 | 1,300 | 1,300 | 700 |
2000/12/26 | 1,300 | 1,320 | 1,260 | 1,320 | 1,800 |
2000/12/25 | 1,320 | 1,320 | 1,300 | 1,300 | 1,800 |
2000/12/22 | 1,264 | 1,264 | 1,200 | 1,260 | 10,600 |
2000/12/21 | 1,270 | 1,270 | 1,240 | 1,240 | 2,900 |
2000/12/20 | 1,270 | 1,270 | 1,270 | 1,270 | 200 |
2000/12/19 | 1,250 | 1,250 | 1,230 | 1,250 | 1,400 |
2000/12/18 | 1,260 | 1,260 | 1,250 | 1,250 | 400 |
2000/12/15 | 1,300 | 1,300 | 1,250 | 1,250 | 800 |
2000/12/14 | 1,250 | 1,300 | 1,250 | 1,300 | 3,400 |
2000/12/13 | 1,301 | 1,301 | 1,250 | 1,250 | 7,300 |
2000/12/12 | 1,311 | 1,311 | 1,300 | 1,300 | 3,500 |
2000/12/11 | 1,301 | 1,311 | 1,300 | 1,311 | 600 |
2000/12/08 | 1,315 | 1,350 | 1,300 | 1,311 | 5,500 |
2000/12/07 | 1,300 | 1,305 | 1,300 | 1,305 | 2,200 |
2000/12/06 | 1,310 | 1,310 | 1,300 | 1,300 | 3,100 |
2000/12/05 | 1,300 | 1,301 | 1,300 | 1,301 | 1,600 |
2000/12/04 | 1,320 | 1,320 | 1,320 | 1,320 | 2,300 |
2000/12/01 | 1,340 | 1,340 | 1,300 | 1,320 | 1,900 |
2000/11/30 | 1,331 | 1,331 | 1,300 | 1,300 | 3,000 |
2000/11/29 | 1,351 | 1,351 | 1,320 | 1,320 | 9,600 |
2000/11/28 | 1,355 | 1,361 | 1,350 | 1,350 | 2,300 |
2000/11/27 | 1,370 | 1,370 | 1,350 | 1,350 | 2,500 |
2000/11/24 | 1,350 | 1,350 | 1,340 | 1,350 | 2,300 |
2000/11/22 | 1,350 | 1,350 | 1,340 | 1,350 | 2,900 |
2000/11/21 | 1,400 | 1,400 | 1,370 | 1,370 | 3,800 |
2000/11/20 | 1,430 | 1,430 | 1,400 | 1,400 | 1,700 |
2000/11/17 | 1,360 | 1,375 | 1,360 | 1,370 | 6,300 |
2000/11/16 | 1,370 | 1,370 | 1,359 | 1,360 | 3,500 |
2000/11/15 | 1,370 | 1,370 | 1,360 | 1,370 | 3,400 |
2000/11/14 | 1,320 | 1,400 | 1,320 | 1,370 | 2,200 |
2000/11/13 | 1,302 | 1,320 | 1,302 | 1,320 | 600 |
2000/11/10 | 1,320 | 1,320 | 1,300 | 1,302 | 2,300 |
2000/11/09 | 1,330 | 1,330 | 1,320 | 1,320 | 3,500 |
2000/11/08 | 1,330 | 1,331 | 1,320 | 1,330 | 3,600 |
2000/11/07 | 1,330 | 1,330 | 1,330 | 1,330 | 100 |
2000/11/06 | 1,320 | 1,321 | 1,320 | 1,321 | 300 |
2000/11/02 | 1,321 | 1,331 | 1,321 | 1,331 | 600 |
2000/11/01 | 1,390 | 1,390 | 1,350 | 1,360 | 1,100 |
2000/10/31 | 1,410 | 1,410 | 1,330 | 1,330 | 15,000 |
2000/10/30 | 1,360 | 1,400 | 1,360 | 1,400 | 700 |
2000/10/27 | 1,400 | 1,400 | 1,350 | 1,360 | 2,700 |
2000/10/26 | 1,400 | 1,400 | 1,400 | 1,400 | 2,600 |
2000/10/25 | 1,430 | 1,440 | 1,400 | 1,400 | 3,000 |
2000/10/24 | 1,350 | 1,350 | 1,350 | 1,350 | 2,200 |
2000/10/23 | 1,350 | 1,350 | 1,340 | 1,340 | 4,800 |
2000/10/20 | 1,350 | 1,360 | 1,350 | 1,350 | 4,600 |
2000/10/19 | 1,350 | 1,351 | 1,330 | 1,335 | 18,500 |
2000/10/18 | 1,400 | 1,400 | 1,350 | 1,350 | 7,000 |
2000/10/17 | 1,450 | 1,450 | 1,400 | 1,400 | 4,700 |
2000/10/16 | 1,360 | 1,480 | 1,360 | 1,450 | 6,000 |
2000/10/13 | 1,440 | 1,440 | 1,401 | 1,420 | 2,500 |
2000/10/12 | 1,380 | 1,440 | 1,380 | 1,440 | 3,800 |
2000/10/11 | 1,390 | 1,400 | 1,380 | 1,380 | 2,700 |
2000/10/10 | 1,380 | 1,401 | 1,380 | 1,400 | 6,800 |
2000/10/06 | 1,342 | 1,400 | 1,342 | 1,381 | 7,200 |
2000/10/05 | 1,332 | 1,341 | 1,332 | 1,341 | 1,100 |
2000/10/04 | 1,361 | 1,361 | 1,322 | 1,322 | 4,000 |
2000/10/03 | 1,370 | 1,370 | 1,353 | 1,354 | 2,800 |
2000/10/02 | 1,371 | 1,371 | 1,370 | 1,370 | 1,100 |
2000/09/29 | 1,400 | 1,400 | 1,370 | 1,370 | 1,500 |
2000/09/28 | 1,320 | 1,321 | 1,320 | 1,321 | 3,100 |
2000/09/27 | 1,350 | 1,350 | 1,320 | 1,320 | 1,800 |
2000/09/26 | 1,350 | 1,380 | 1,350 | 1,350 | 1,100 |
2000/09/25 | 1,500 | 1,500 | 1,399 | 1,399 | 2,700 |
2000/09/22 | 1,360 | 1,400 | 1,360 | 1,400 | 900 |
2000/09/21 | 1,400 | 1,420 | 1,400 | 1,400 | 2,200 |
2000/09/20 | 1,400 | 1,410 | 1,400 | 1,410 | 1,800 |
2000/09/19 | 1,399 | 1,400 | 1,370 | 1,400 | 5,300 |
2000/09/18 | 1,530 | 1,530 | 1,440 | 1,440 | 8,000 |
2000/09/14 | 1,350 | 1,550 | 1,350 | 1,550 | 93,800 |
2000/09/13 | 1,350 | 1,350 | 1,310 | 1,350 | 4,200 |
2000/09/12 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
2000/09/08 | 1,340 | 1,420 | 1,300 | 1,420 | 1,200 |
2000/09/07 | 1,340 | 1,340 | 1,340 | 1,340 | 100 |
2000/09/06 | 1,340 | 1,340 | 1,340 | 1,340 | 100 |
2000/09/05 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
2000/09/04 | 1,420 | 1,420 | 1,280 | 1,280 | 7,200 |
2000/09/01 | 1,390 | 1,390 | 1,330 | 1,330 | 7,000 |
2000/08/31 | 1,430 | 1,450 | 1,390 | 1,390 | 2,500 |
2000/08/30 | 1,400 | 1,430 | 1,400 | 1,430 | 2,500 |
2000/08/29 | 1,450 | 1,450 | 1,370 | 1,400 | 3,100 |
2000/08/28 | 1,401 | 1,401 | 1,370 | 1,370 | 1,500 |
2000/08/25 | 1,490 | 1,490 | 1,370 | 1,370 | 1,100 |
2000/08/24 | 1,350 | 1,350 | 1,330 | 1,340 | 2,300 |
2000/08/23 | 1,420 | 1,420 | 1,330 | 1,350 | 3,300 |
2000/08/22 | 1,450 | 1,450 | 1,420 | 1,420 | 1,900 |
2000/08/21 | 1,480 | 1,500 | 1,450 | 1,450 | 3,800 |
2000/08/18 | 1,490 | 1,500 | 1,430 | 1,480 | 3,900 |
2000/08/17 | 1,420 | 1,580 | 1,420 | 1,580 | 38,000 |
2000/08/16 | 1,321 | 1,380 | 1,321 | 1,380 | 2,700 |
2000/08/15 | 1,300 | 1,310 | 1,250 | 1,310 | 5,700 |
2000/08/14 | 1,200 | 1,295 | 1,200 | 1,290 | 6,600 |
2000/08/11 | 1,310 | 1,310 | 1,310 | 1,310 | 1,300 |
2000/08/10 | 1,300 | 1,390 | 1,300 | 1,300 | 700 |
2000/08/09 | 1,300 | 1,300 | 1,290 | 1,290 | 800 |
2000/08/08 | 1,300 | 1,300 | 1,300 | 1,300 | 500 |
2000/08/07 | 1,280 | 1,280 | 1,280 | 1,280 | 100 |
2000/08/04 | 1,300 | 1,300 | 1,300 | 1,300 | 2,600 |
2000/08/03 | 1,300 | 1,340 | 1,300 | 1,300 | 2,500 |
2000/08/02 | 1,320 | 1,320 | 1,300 | 1,300 | 800 |
2000/08/01 | 1,330 | 1,330 | 1,330 | 1,330 | 200 |
2000/07/31 | 1,300 | 1,300 | 1,250 | 1,250 | 3,500 |
2000/07/28 | 1,379 | 1,379 | 1,230 | 1,300 | 11,100 |
2000/07/27 | 1,380 | 1,380 | 1,350 | 1,379 | 3,600 |
2000/07/26 | 1,400 | 1,400 | 1,378 | 1,380 | 6,700 |
2000/07/25 | 1,410 | 1,450 | 1,410 | 1,440 | 1,300 |
2000/07/24 | 1,410 | 1,410 | 1,410 | 1,410 | 1,100 |
2000/07/21 | 1,464 | 1,470 | 1,464 | 1,470 | 3,500 |
2000/07/19 | 1,545 | 1,545 | 1,400 | 1,471 | 6,600 |
2000/07/18 | 1,569 | 1,569 | 1,495 | 1,495 | 10,900 |
2000/07/17 | 1,510 | 1,570 | 1,510 | 1,570 | 2,200 |
2000/07/14 | 1,630 | 1,640 | 1,500 | 1,510 | 16,400 |
2000/07/13 | 1,580 | 1,580 | 1,510 | 1,540 | 8,600 |
2000/07/12 | 1,600 | 1,650 | 1,510 | 1,579 | 18,300 |
2000/07/11 | 1,450 | 1,600 | 1,435 | 1,600 | 40,200 |
2000/07/10 | 1,490 | 1,490 | 1,430 | 1,450 | 26,900 |
2000/07/07 | 1,440 | 1,490 | 1,410 | 1,450 | 5,100 |
2000/07/06 | 1,490 | 1,490 | 1,400 | 1,400 | 7,100 |
2000/07/05 | 1,500 | 1,500 | 1,480 | 1,490 | 10,700 |
2000/07/04 | 1,530 | 1,540 | 1,430 | 1,499 | 19,000 |
2000/07/03 | 1,530 | 1,590 | 1,469 | 1,540 | 49,400 |
2000/06/30 | 1,331 | 1,530 | 1,331 | 1,530 | 42,600 |
2000/06/29 | 1,230 | 1,350 | 1,230 | 1,330 | 32,000 |
2000/06/28 | 1,230 | 1,232 | 1,200 | 1,232 | 15,400 |
2000/06/27 | 1,230 | 1,230 | 1,220 | 1,229 | 6,200 |
2000/06/26 | 1,260 | 1,260 | 1,230 | 1,230 | 4,300 |
2000/06/23 | 1,240 | 1,260 | 1,201 | 1,260 | 6,500 |
2000/06/22 | 1,280 | 1,280 | 1,240 | 1,240 | 8,700 |
2000/06/21 | 1,290 | 1,290 | 1,251 | 1,280 | 10,900 |
2000/06/20 | 1,290 | 1,300 | 1,280 | 1,290 | 31,800 |
2000/06/19 | 1,290 | 1,290 | 1,290 | 1,290 | 18,000 |
2000/06/16 | 1,320 | 1,320 | 1,300 | 1,300 | 4,000 |
2000/06/15 | 1,320 | 1,320 | 1,300 | 1,320 | 3,000 |
2000/06/14 | 1,300 | 1,320 | 1,300 | 1,300 | 5,600 |
2000/06/13 | 1,320 | 1,320 | 1,300 | 1,300 | 6,000 |
2000/06/12 | 1,297 | 1,320 | 1,297 | 1,320 | 8,500 |
2000/06/09 | 1,300 | 1,300 | 1,200 | 1,200 | 1,100 |
2000/06/08 | 1,240 | 1,240 | 1,240 | 1,240 | 100 |
2000/06/07 | 1,215 | 1,301 | 1,200 | 1,300 | 3,000 |
2000/06/06 | 1,300 | 1,300 | 1,215 | 1,215 | 3,500 |
2000/06/05 | 1,259 | 1,320 | 1,259 | 1,300 | 2,700 |
2000/06/02 | 1,320 | 1,320 | 1,300 | 1,319 | 1,500 |
2000/06/01 | 1,320 | 1,320 | 1,320 | 1,320 | 1,900 |
2000/05/31 | 1,320 | 1,340 | 1,320 | 1,320 | 800 |
2000/05/30 | 1,400 | 1,400 | 1,300 | 1,310 | 4,300 |
2000/05/29 | 1,410 | 1,420 | 1,400 | 1,400 | 7,100 |
2000/05/26 | 1,400 | 1,400 | 1,390 | 1,400 | 6,300 |
2000/05/25 | 1,400 | 1,430 | 1,400 | 1,400 | 7,800 |
2000/05/24 | 1,395 | 1,420 | 1,375 | 1,400 | 23,800 |
2000/05/23 | 1,390 | 1,400 | 1,341 | 1,400 | 16,000 |
2000/05/22 | 1,350 | 1,400 | 1,330 | 1,390 | 22,300 |
2000/05/19 | 1,273 | 1,273 | 1,130 | 1,220 | 10,700 |
2000/05/18 | 1,230 | 1,350 | 1,230 | 1,270 | 5,200 |
2000/05/17 | 1,390 | 1,390 | 1,320 | 1,330 | 7,900 |
2000/05/16 | 1,360 | 1,400 | 1,360 | 1,382 | 21,000 |
2000/05/15 | 1,500 | 1,500 | 1,360 | 1,380 | 34,300 |
2000/05/12 | 1,400 | 1,480 | 1,360 | 1,480 | 77,700 |
2000/05/11 | 1,280 | 1,280 | 1,280 | 1,280 | 13,700 |
2000/05/10 | 971 | 1,080 | 971 | 1,080 | 3,500 |
2000/05/09 | 1,000 | 1,000 | 980 | 980 | 3,800 |
2000/05/08 | 1,000 | 1,020 | 1,000 | 1,000 | 8,800 |
2000/05/02 | 1,015 | 1,015 | 1,000 | 1,000 | 1,500 |
2000/04/27 | 1,015 | 1,015 | 1,015 | 1,015 | 100 |
2000/04/26 | 1,100 | 1,100 | 1,010 | 1,010 | 1,200 |
2000/04/25 | 1,099 | 1,100 | 1,002 | 1,002 | 2,000 |
2000/04/24 | 1,000 | 1,001 | 1,000 | 1,000 | 1,100 |
2000/04/21 | 1,020 | 1,020 | 1,000 | 1,000 | 1,600 |
2000/04/20 | 1,020 | 1,020 | 1,020 | 1,020 | 500 |
2000/04/18 | 1,099 | 1,099 | 1,099 | 1,099 | 100 |
2000/04/17 | 1,000 | 1,089 | 1,000 | 1,000 | 10,000 |
2000/04/14 | 1,001 | 1,100 | 1,000 | 1,000 | 4,200 |
2000/04/13 | 1,100 | 1,100 | 1,099 | 1,100 | 3,800 |
2000/04/12 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
2000/04/11 | 1,101 | 1,101 | 1,100 | 1,100 | 1,400 |
2000/04/10 | 1,100 | 1,100 | 1,100 | 1,100 | 700 |
2000/04/07 | 1,100 | 1,100 | 1,100 | 1,100 | 1,900 |
2000/04/06 | 1,100 | 1,100 | 1,090 | 1,100 | 2,200 |
2000/04/05 | 1,099 | 1,099 | 1,099 | 1,099 | 200 |
2000/04/04 | 1,100 | 1,140 | 1,100 | 1,100 | 2,900 |
2000/03/31 | 1,145 | 1,145 | 1,100 | 1,100 | 1,700 |
2000/03/30 | 1,100 | 1,100 | 1,100 | 1,100 | 400 |
2000/03/29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,200 |
2000/03/27 | 1,150 | 1,150 | 1,110 | 1,149 | 1,700 |
2000/03/24 | 1,150 | 1,150 | 1,100 | 1,100 | 300 |
2000/03/23 | 1,150 | 1,150 | 1,100 | 1,100 | 1,100 |
2000/03/22 | 1,100 | 1,100 | 1,100 | 1,100 | 3,100 |
2000/03/21 | 1,150 | 1,150 | 1,100 | 1,100 | 2,200 |
2000/03/17 | 1,160 | 1,160 | 1,100 | 1,100 | 6,600 |
2000/03/16 | 1,140 | 1,140 | 1,100 | 1,100 | 8,300 |
2000/03/15 | 1,100 | 1,190 | 1,090 | 1,100 | 9,200 |
2000/03/14 | 1,200 | 1,200 | 1,090 | 1,090 | 2,500 |
2000/03/13 | 1,190 | 1,190 | 1,080 | 1,080 | 3,500 |
2000/03/10 | 1,080 | 1,100 | 1,080 | 1,080 | 32,300 |
2000/03/09 | 1,081 | 1,100 | 1,080 | 1,080 | 5,400 |
2000/03/08 | 1,080 | 1,100 | 1,080 | 1,080 | 5,700 |
2000/03/07 | 1,190 | 1,190 | 1,110 | 1,110 | 500 |
2000/03/06 | 1,200 | 1,200 | 1,150 | 1,150 | 3,500 |
2000/03/03 | 1,250 | 1,250 | 1,170 | 1,220 | 12,700 |
2000/03/02 | 1,060 | 1,220 | 1,060 | 1,220 | 18,400 |
2000/03/01 | 1,070 | 1,080 | 1,020 | 1,020 | 8,000 |
2000/02/29 | 1,078 | 1,078 | 990 | 1,000 | 2,100 |
2000/02/28 | 1,078 | 1,078 | 1,078 | 1,078 | 700 |
2000/02/25 | 1,000 | 1,000 | 990 | 990 | 6,600 |
2000/02/24 | 1,000 | 1,000 | 990 | 1,000 | 2,700 |
2000/02/23 | 990 | 990 | 990 | 990 | 4,000 |
2000/02/22 | 991 | 991 | 990 | 990 | 2,100 |
2000/02/21 | 970 | 970 | 970 | 970 | 4,400 |
2000/02/18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,300 |
2000/02/17 | 980 | 980 | 980 | 980 | 5,400 |
2000/02/16 | 990 | 990 | 980 | 980 | 18,200 |
2000/02/15 | 1,028 | 1,030 | 990 | 1,000 | 2,600 |
2000/02/14 | 956 | 1,048 | 956 | 1,048 | 4,400 |
2000/02/10 | 1,070 | 1,070 | 1,000 | 1,010 | 5,200 |
2000/02/09 | 1,100 | 1,100 | 1,050 | 1,070 | 3,600 |
2000/02/08 | 1,070 | 1,100 | 1,050 | 1,050 | 1,500 |
2000/02/07 | 1,100 | 1,100 | 1,100 | 1,100 | 300 |
2000/02/04 | 1,100 | 1,112 | 1,100 | 1,100 | 2,000 |
2000/02/02 | 1,160 | 1,160 | 1,052 | 1,052 | 900 |
2000/02/01 | 1,170 | 1,170 | 1,150 | 1,160 | 900 |
2000/01/31 | 1,150 | 1,150 | 1,130 | 1,150 | 3,100 |
2000/01/28 | 1,098 | 1,098 | 1,097 | 1,097 | 200 |
2000/01/27 | 1,100 | 1,100 | 1,050 | 1,050 | 2,700 |
2000/01/26 | 1,050 | 1,100 | 1,050 | 1,050 | 2,200 |
2000/01/25 | 1,136 | 1,136 | 1,035 | 1,050 | 4,900 |
2000/01/24 | 1,050 | 1,056 | 1,050 | 1,056 | 400 |
2000/01/21 | 1,050 | 1,070 | 1,050 | 1,050 | 900 |
2000/01/20 | 1,101 | 1,101 | 1,050 | 1,050 | 4,400 |
2000/01/19 | 1,078 | 1,078 | 1,060 | 1,077 | 2,600 |
2000/01/18 | 1,120 | 1,120 | 1,071 | 1,090 | 2,300 |
2000/01/17 | 1,190 | 1,190 | 1,080 | 1,100 | 2,400 |
2000/01/14 | 1,200 | 1,235 | 1,200 | 1,200 | 2,200 |
2000/01/13 | 1,050 | 1,100 | 1,050 | 1,050 | 1,600 |
2000/01/12 | 1,080 | 1,080 | 1,050 | 1,050 | 1,900 |
2000/01/11 | 1,100 | 1,100 | 1,100 | 1,100 | 1,300 |
2000/01/07 | 1,060 | 1,077 | 1,050 | 1,050 | 1,500 |
2000/01/06 | 1,190 | 1,190 | 1,051 | 1,110 | 3,400 |
2000/01/05 | 1,200 | 1,210 | 1,200 | 1,210 | 800 |
2000/01/04 | 1,200 | 1,200 | 1,150 | 1,150 | 1,300 |