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 |
---|---|---|---|---|---|
2005/12/30 | 2,565 | 2,565 | 2,515 | 2,540 | 9,900 |
2005/12/29 | 2,550 | 2,565 | 2,525 | 2,545 | 17,900 |
2005/12/28 | 2,445 | 2,545 | 2,440 | 2,490 | 39,000 |
2005/12/27 | 2,450 | 2,470 | 2,380 | 2,440 | 68,300 |
2005/12/26 | 2,395 | 2,460 | 2,395 | 2,435 | 60,200 |
2005/12/22 | 2,380 | 2,380 | 2,345 | 2,365 | 52,800 |
2005/12/21 | 2,340 | 2,375 | 2,320 | 2,375 | 43,000 |
2005/12/20 | 2,275 | 2,375 | 2,235 | 2,340 | 82,600 |
2005/12/19 | 2,185 | 2,275 | 2,185 | 2,235 | 29,700 |
2005/12/16 | 2,280 | 2,305 | 2,210 | 2,220 | 28,500 |
2005/12/15 | 2,280 | 2,280 | 2,175 | 2,200 | 44,300 |
2005/12/14 | 2,350 | 2,360 | 2,265 | 2,275 | 42,600 |
2005/12/13 | 2,300 | 2,340 | 2,295 | 2,335 | 27,000 |
2005/12/12 | 2,255 | 2,320 | 2,255 | 2,300 | 10,000 |
2005/12/09 | 2,195 | 2,280 | 2,195 | 2,245 | 28,300 |
2005/12/08 | 2,240 | 2,280 | 2,200 | 2,235 | 19,100 |
2005/12/07 | 2,225 | 2,300 | 2,190 | 2,280 | 35,300 |
2005/12/06 | 2,255 | 2,310 | 2,240 | 2,240 | 31,800 |
2005/12/05 | 2,350 | 2,350 | 2,260 | 2,290 | 35,600 |
2005/12/02 | 2,390 | 2,395 | 2,330 | 2,355 | 28,100 |
2005/12/01 | 2,350 | 2,395 | 2,325 | 2,395 | 73,300 |
2005/11/30 | 2,175 | 2,395 | 2,170 | 2,315 | 120,300 |
2005/11/29 | 2,210 | 2,225 | 2,170 | 2,175 | 39,900 |
2005/11/28 | 2,080 | 2,225 | 2,080 | 2,210 | 67,600 |
2005/11/25 | 2,045 | 2,150 | 2,045 | 2,105 | 71,000 |
2005/11/24 | 2,110 | 2,110 | 2,040 | 2,040 | 21,000 |
2005/11/22 | 2,090 | 2,115 | 2,020 | 2,100 | 25,300 |
2005/11/21 | 2,130 | 2,130 | 2,085 | 2,085 | 32,800 |
2005/11/18 | 2,160 | 2,175 | 2,110 | 2,130 | 36,000 |
2005/11/17 | 2,090 | 2,160 | 2,090 | 2,130 | 69,700 |
2005/11/16 | 2,060 | 2,100 | 2,035 | 2,085 | 68,600 |
2005/11/15 | 2,030 | 2,080 | 2,020 | 2,070 | 95,000 |
2005/11/14 | 2,010 | 2,035 | 2,000 | 2,010 | 55,000 |
2005/11/11 | 1,980 | 1,990 | 1,975 | 1,978 | 16,500 |
2005/11/10 | 1,958 | 1,970 | 1,949 | 1,958 | 11,300 |
2005/11/09 | 1,950 | 1,980 | 1,930 | 1,959 | 21,500 |
2005/11/08 | 1,962 | 1,977 | 1,962 | 1,963 | 10,800 |
2005/11/07 | 1,994 | 1,994 | 1,979 | 1,988 | 12,600 |
2005/11/04 | 1,970 | 1,998 | 1,954 | 1,994 | 12,300 |
2005/11/02 | 1,967 | 2,000 | 1,967 | 1,998 | 16,000 |
2005/11/01 | 1,999 | 2,005 | 1,989 | 2,005 | 11,200 |
2005/10/31 | 1,975 | 2,010 | 1,945 | 2,005 | 29,400 |
2005/10/28 | 1,930 | 2,015 | 1,930 | 2,015 | 36,200 |
2005/10/27 | 1,965 | 1,965 | 1,922 | 1,926 | 15,800 |
2005/10/26 | 1,911 | 1,965 | 1,911 | 1,965 | 19,700 |
2005/10/25 | 1,897 | 1,950 | 1,897 | 1,908 | 23,200 |
2005/10/24 | 1,922 | 1,922 | 1,870 | 1,896 | 18,700 |
2005/10/21 | 1,935 | 2,000 | 1,912 | 1,947 | 30,400 |
2005/10/20 | 1,942 | 1,970 | 1,924 | 1,935 | 12,400 |
2005/10/19 | 1,936 | 1,968 | 1,915 | 1,955 | 22,300 |
2005/10/18 | 1,971 | 1,976 | 1,931 | 1,940 | 22,700 |
2005/10/17 | 1,981 | 1,990 | 1,970 | 1,980 | 16,700 |
2005/10/14 | 1,970 | 2,000 | 1,961 | 1,998 | 29,600 |
2005/10/13 | 2,000 | 2,000 | 1,966 | 1,977 | 26,300 |
2005/10/12 | 2,020 | 2,020 | 1,980 | 2,005 | 38,200 |
2005/10/11 | 1,963 | 2,020 | 1,963 | 2,010 | 64,300 |
2005/10/07 | 1,960 | 2,010 | 1,960 | 1,993 | 65,100 |
2005/10/06 | 1,985 | 2,000 | 1,963 | 1,970 | 68,000 |
2005/10/05 | 1,980 | 2,040 | 1,952 | 1,994 | 58,300 |
2005/10/04 | 2,030 | 2,070 | 1,980 | 2,040 | 30,500 |
2005/10/03 | 2,075 | 2,080 | 2,055 | 2,070 | 22,700 |
2005/09/30 | 2,080 | 2,085 | 2,025 | 2,080 | 59,700 |
2005/09/29 | 2,045 | 2,090 | 2,020 | 2,090 | 51,000 |
2005/09/28 | 2,055 | 2,080 | 2,000 | 2,080 | 38,500 |
2005/09/27 | 2,010 | 2,065 | 2,010 | 2,060 | 30,000 |
2005/09/26 | 2,100 | 2,115 | 2,050 | 2,090 | 105,500 |
2005/09/22 | 1,951 | 2,050 | 1,951 | 2,050 | 103,900 |
2005/09/21 | 1,918 | 1,949 | 1,918 | 1,943 | 27,200 |
2005/09/20 | 1,914 | 1,936 | 1,880 | 1,926 | 33,800 |
2005/09/16 | 1,886 | 1,910 | 1,886 | 1,910 | 39,600 |
2005/09/15 | 1,887 | 1,909 | 1,882 | 1,885 | 51,200 |
2005/09/14 | 1,870 | 1,888 | 1,867 | 1,888 | 24,200 |
2005/09/13 | 1,874 | 1,878 | 1,859 | 1,860 | 21,200 |
2005/09/12 | 1,890 | 1,890 | 1,870 | 1,879 | 23,700 |
2005/09/09 | 1,876 | 1,888 | 1,875 | 1,888 | 61,300 |
2005/09/08 | 1,860 | 1,897 | 1,860 | 1,875 | 61,500 |
2005/09/07 | 1,833 | 1,879 | 1,830 | 1,855 | 58,400 |
2005/09/06 | 1,831 | 1,910 | 1,827 | 1,827 | 95,500 |
2005/09/05 | 1,800 | 1,840 | 1,781 | 1,830 | 67,300 |
2005/09/02 | 1,730 | 1,810 | 1,730 | 1,803 | 95,900 |
2005/09/01 | 1,728 | 1,740 | 1,721 | 1,730 | 26,700 |
2005/08/31 | 1,733 | 1,735 | 1,715 | 1,723 | 16,300 |
2005/08/30 | 1,719 | 1,751 | 1,708 | 1,738 | 19,000 |
2005/08/29 | 1,745 | 1,745 | 1,712 | 1,714 | 19,800 |
2005/08/26 | 1,742 | 1,745 | 1,735 | 1,745 | 12,900 |
2005/08/25 | 1,738 | 1,749 | 1,729 | 1,741 | 35,400 |
2005/08/24 | 1,732 | 1,740 | 1,730 | 1,738 | 17,200 |
2005/08/23 | 1,736 | 1,739 | 1,730 | 1,731 | 15,300 |
2005/08/22 | 1,727 | 1,731 | 1,660 | 1,725 | 25,100 |
2005/08/19 | 1,725 | 1,731 | 1,716 | 1,723 | 6,000 |
2005/08/18 | 1,743 | 1,749 | 1,720 | 1,725 | 14,900 |
2005/08/17 | 1,740 | 1,750 | 1,720 | 1,747 | 21,900 |
2005/08/16 | 1,717 | 1,753 | 1,717 | 1,749 | 32,900 |
2005/08/15 | 1,755 | 1,755 | 1,707 | 1,717 | 31,300 |
2005/08/12 | 1,790 | 1,790 | 1,745 | 1,760 | 28,000 |
2005/08/11 | 1,790 | 1,790 | 1,760 | 1,772 | 12,400 |
2005/08/10 | 1,755 | 1,790 | 1,748 | 1,776 | 45,600 |
2005/08/09 | 1,745 | 1,755 | 1,741 | 1,753 | 14,300 |
2005/08/08 | 1,700 | 1,754 | 1,686 | 1,746 | 35,200 |
2005/08/05 | 1,720 | 1,745 | 1,705 | 1,730 | 25,100 |
2005/08/04 | 1,718 | 1,735 | 1,700 | 1,723 | 17,200 |
2005/08/03 | 1,770 | 1,770 | 1,734 | 1,748 | 36,200 |
2005/08/02 | 1,770 | 1,770 | 1,734 | 1,768 | 57,400 |
2005/08/01 | 1,720 | 1,790 | 1,720 | 1,770 | 158,000 |
2005/07/29 | 1,672 | 1,721 | 1,672 | 1,710 | 113,200 |
2005/07/28 | 1,660 | 1,665 | 1,656 | 1,660 | 14,800 |
2005/07/27 | 1,642 | 1,650 | 1,636 | 1,650 | 15,900 |
2005/07/26 | 1,642 | 1,645 | 1,635 | 1,640 | 23,300 |
2005/07/25 | 1,625 | 1,636 | 1,618 | 1,633 | 25,000 |
2005/07/22 | 1,638 | 1,638 | 1,610 | 1,616 | 13,800 |
2005/07/21 | 1,632 | 1,639 | 1,632 | 1,635 | 15,300 |
2005/07/20 | 1,622 | 1,634 | 1,620 | 1,627 | 7,100 |
2005/07/19 | 1,625 | 1,630 | 1,620 | 1,626 | 7,200 |
2005/07/15 | 1,625 | 1,644 | 1,613 | 1,644 | 15,400 |
2005/07/14 | 1,635 | 1,645 | 1,610 | 1,615 | 12,900 |
2005/07/13 | 1,615 | 1,629 | 1,601 | 1,628 | 25,500 |
2005/07/12 | 1,623 | 1,628 | 1,615 | 1,617 | 19,300 |
2005/07/11 | 1,638 | 1,647 | 1,628 | 1,628 | 10,400 |
2005/07/08 | 1,650 | 1,650 | 1,623 | 1,628 | 13,200 |
2005/07/07 | 1,661 | 1,661 | 1,650 | 1,650 | 10,300 |
2005/07/06 | 1,656 | 1,662 | 1,651 | 1,660 | 12,400 |
2005/07/05 | 1,651 | 1,657 | 1,650 | 1,655 | 6,600 |
2005/07/04 | 1,657 | 1,658 | 1,650 | 1,650 | 12,200 |
2005/07/01 | 1,633 | 1,653 | 1,633 | 1,648 | 20,800 |
2005/06/30 | 1,641 | 1,651 | 1,630 | 1,633 | 16,900 |
2005/06/29 | 1,635 | 1,653 | 1,627 | 1,641 | 24,400 |
2005/06/28 | 1,630 | 1,639 | 1,615 | 1,637 | 18,600 |
2005/06/27 | 1,625 | 1,631 | 1,615 | 1,631 | 9,900 |
2005/06/24 | 1,641 | 1,641 | 1,607 | 1,634 | 25,400 |
2005/06/23 | 1,642 | 1,650 | 1,641 | 1,642 | 19,200 |
2005/06/22 | 1,630 | 1,643 | 1,628 | 1,641 | 29,300 |
2005/06/21 | 1,629 | 1,635 | 1,628 | 1,631 | 16,600 |
2005/06/20 | 1,620 | 1,635 | 1,611 | 1,631 | 34,500 |
2005/06/17 | 1,577 | 1,618 | 1,577 | 1,610 | 26,800 |
2005/06/16 | 1,570 | 1,582 | 1,568 | 1,579 | 14,100 |
2005/06/15 | 1,568 | 1,573 | 1,560 | 1,570 | 33,200 |
2005/06/14 | 1,600 | 1,600 | 1,582 | 1,590 | 9,000 |
2005/06/13 | 1,599 | 1,599 | 1,585 | 1,597 | 10,100 |
2005/06/10 | 1,590 | 1,612 | 1,590 | 1,609 | 25,400 |
2005/06/09 | 1,597 | 1,604 | 1,577 | 1,577 | 7,500 |
2005/06/08 | 1,571 | 1,620 | 1,563 | 1,592 | 34,800 |
2005/06/07 | 1,581 | 1,581 | 1,550 | 1,576 | 13,500 |
2005/06/06 | 1,593 | 1,593 | 1,551 | 1,591 | 22,700 |
2005/06/03 | 1,590 | 1,597 | 1,569 | 1,595 | 16,500 |
2005/06/02 | 1,600 | 1,600 | 1,572 | 1,596 | 9,000 |
2005/06/01 | 1,610 | 1,610 | 1,574 | 1,605 | 15,400 |
2005/05/31 | 1,600 | 1,610 | 1,589 | 1,610 | 8,500 |
2005/05/30 | 1,614 | 1,618 | 1,592 | 1,606 | 11,800 |
2005/05/27 | 1,615 | 1,620 | 1,600 | 1,613 | 19,400 |
2005/05/26 | 1,592 | 1,597 | 1,571 | 1,595 | 12,700 |
2005/05/25 | 1,620 | 1,620 | 1,582 | 1,595 | 11,000 |
2005/05/24 | 1,615 | 1,629 | 1,615 | 1,627 | 21,300 |
2005/05/23 | 1,556 | 1,620 | 1,531 | 1,614 | 18,800 |
2005/05/20 | 1,590 | 1,600 | 1,568 | 1,585 | 22,900 |
2005/05/19 | 1,506 | 1,611 | 1,506 | 1,611 | 45,300 |
2005/05/18 | 1,516 | 1,524 | 1,502 | 1,502 | 17,600 |
2005/05/17 | 1,541 | 1,550 | 1,502 | 1,506 | 26,600 |
2005/05/16 | 1,513 | 1,556 | 1,510 | 1,530 | 52,000 |
2005/05/13 | 1,606 | 1,606 | 1,571 | 1,571 | 4,600 |
2005/05/12 | 1,625 | 1,632 | 1,601 | 1,602 | 13,400 |
2005/05/11 | 1,625 | 1,633 | 1,600 | 1,625 | 22,100 |
2005/05/10 | 1,633 | 1,635 | 1,599 | 1,635 | 31,000 |
2005/05/09 | 1,609 | 1,634 | 1,595 | 1,634 | 32,300 |
2005/05/06 | 1,645 | 1,645 | 1,605 | 1,615 | 19,200 |
2005/05/02 | 1,575 | 1,592 | 1,561 | 1,589 | 7,600 |
2005/04/28 | 1,541 | 1,601 | 1,541 | 1,573 | 26,700 |
2005/04/27 | 1,542 | 1,560 | 1,530 | 1,550 | 20,000 |
2005/04/26 | 1,537 | 1,543 | 1,520 | 1,529 | 9,200 |
2005/04/25 | 1,536 | 1,544 | 1,536 | 1,536 | 10,600 |
2005/04/22 | 1,540 | 1,549 | 1,530 | 1,544 | 22,500 |
2005/04/21 | 1,541 | 1,547 | 1,502 | 1,517 | 13,300 |
2005/04/20 | 1,576 | 1,576 | 1,550 | 1,553 | 20,000 |
2005/04/19 | 1,533 | 1,551 | 1,529 | 1,546 | 17,800 |
2005/04/18 | 1,590 | 1,590 | 1,521 | 1,531 | 32,400 |
2005/04/15 | 1,600 | 1,620 | 1,582 | 1,610 | 29,400 |
2005/04/14 | 1,605 | 1,646 | 1,605 | 1,621 | 32,500 |
2005/04/13 | 1,603 | 1,618 | 1,603 | 1,618 | 5,600 |
2005/04/12 | 1,645 | 1,645 | 1,620 | 1,623 | 16,100 |
2005/04/11 | 1,627 | 1,628 | 1,620 | 1,621 | 10,200 |
2005/04/08 | 1,629 | 1,633 | 1,625 | 1,627 | 9,700 |
2005/04/07 | 1,625 | 1,625 | 1,605 | 1,613 | 9,800 |
2005/04/06 | 1,621 | 1,633 | 1,621 | 1,624 | 20,100 |
2005/04/05 | 1,605 | 1,633 | 1,605 | 1,618 | 25,700 |
2005/04/04 | 1,624 | 1,624 | 1,582 | 1,600 | 10,500 |
2005/04/01 | 1,601 | 1,620 | 1,584 | 1,619 | 20,400 |
2005/03/31 | 1,588 | 1,600 | 1,581 | 1,600 | 19,700 |
2005/03/30 | 1,625 | 1,625 | 1,572 | 1,588 | 24,800 |
2005/03/29 | 1,624 | 1,635 | 1,605 | 1,615 | 20,600 |
2005/03/28 | 1,622 | 1,631 | 1,622 | 1,625 | 7,600 |
2005/03/25 | 1,642 | 1,645 | 1,622 | 1,635 | 25,200 |
2005/03/24 | 1,650 | 1,650 | 1,620 | 1,641 | 27,700 |
2005/03/23 | 1,657 | 1,665 | 1,636 | 1,665 | 39,900 |
2005/03/22 | 1,680 | 1,680 | 1,655 | 1,669 | 47,600 |
2005/03/18 | 1,653 | 1,685 | 1,653 | 1,680 | 33,500 |
2005/03/17 | 1,670 | 1,674 | 1,659 | 1,664 | 11,100 |
2005/03/16 | 1,680 | 1,685 | 1,657 | 1,680 | 36,500 |
2005/03/15 | 1,670 | 1,680 | 1,661 | 1,670 | 16,900 |
2005/03/14 | 1,680 | 1,680 | 1,670 | 1,671 | 15,000 |
2005/03/11 | 1,690 | 1,692 | 1,680 | 1,682 | 34,300 |
2005/03/10 | 1,699 | 1,700 | 1,680 | 1,690 | 34,400 |
2005/03/09 | 1,700 | 1,700 | 1,686 | 1,686 | 15,300 |
2005/03/08 | 1,699 | 1,700 | 1,670 | 1,690 | 54,000 |
2005/03/07 | 1,695 | 1,711 | 1,692 | 1,705 | 72,100 |
2005/03/04 | 1,710 | 1,710 | 1,655 | 1,686 | 24,800 |
2005/03/03 | 1,678 | 1,717 | 1,672 | 1,711 | 65,000 |
2005/03/02 | 1,671 | 1,671 | 1,661 | 1,666 | 17,000 |
2005/03/01 | 1,690 | 1,690 | 1,650 | 1,664 | 18,500 |
2005/02/28 | 1,650 | 1,680 | 1,650 | 1,667 | 27,600 |
2005/02/25 | 1,627 | 1,647 | 1,620 | 1,638 | 21,800 |
2005/02/24 | 1,636 | 1,642 | 1,595 | 1,626 | 33,400 |
2005/02/23 | 1,651 | 1,651 | 1,620 | 1,635 | 53,400 |
2005/02/22 | 1,671 | 1,674 | 1,645 | 1,655 | 32,800 |
2005/02/21 | 1,675 | 1,693 | 1,666 | 1,667 | 31,800 |
2005/02/18 | 1,660 | 1,670 | 1,645 | 1,665 | 17,100 |
2005/02/17 | 1,661 | 1,675 | 1,660 | 1,667 | 18,000 |
2005/02/16 | 1,674 | 1,682 | 1,660 | 1,665 | 25,600 |
2005/02/15 | 1,685 | 1,685 | 1,672 | 1,677 | 7,000 |
2005/02/14 | 1,685 | 1,687 | 1,671 | 1,682 | 26,100 |
2005/02/10 | 1,665 | 1,668 | 1,629 | 1,663 | 42,800 |
2005/02/09 | 1,676 | 1,680 | 1,667 | 1,668 | 12,600 |
2005/02/08 | 1,690 | 1,690 | 1,680 | 1,684 | 26,900 |
2005/02/07 | 1,689 | 1,690 | 1,681 | 1,689 | 18,600 |
2005/02/04 | 1,695 | 1,695 | 1,676 | 1,690 | 27,100 |
2005/02/03 | 1,690 | 1,710 | 1,688 | 1,698 | 26,400 |
2005/02/02 | 1,700 | 1,710 | 1,671 | 1,685 | 29,700 |
2005/02/01 | 1,719 | 1,719 | 1,680 | 1,702 | 36,100 |
2005/01/31 | 1,680 | 1,719 | 1,674 | 1,718 | 51,400 |
2005/01/28 | 1,680 | 1,680 | 1,660 | 1,674 | 24,100 |
2005/01/27 | 1,692 | 1,692 | 1,675 | 1,681 | 15,100 |
2005/01/26 | 1,694 | 1,695 | 1,683 | 1,695 | 22,300 |
2005/01/25 | 1,685 | 1,700 | 1,683 | 1,687 | 27,300 |
2005/01/24 | 1,674 | 1,697 | 1,662 | 1,685 | 23,800 |
2005/01/21 | 1,678 | 1,680 | 1,660 | 1,672 | 19,700 |
2005/01/20 | 1,695 | 1,695 | 1,676 | 1,683 | 23,400 |
2005/01/19 | 1,700 | 1,715 | 1,690 | 1,703 | 39,500 |
2005/01/18 | 1,733 | 1,733 | 1,706 | 1,712 | 53,800 |
2005/01/17 | 1,700 | 1,733 | 1,685 | 1,713 | 72,300 |
2005/01/14 | 1,700 | 1,700 | 1,671 | 1,698 | 152,500 |
2005/01/13 | 1,600 | 1,760 | 1,600 | 1,709 | 298,100 |
2005/01/12 | 1,578 | 1,589 | 1,578 | 1,580 | 13,800 |
2005/01/11 | 1,573 | 1,592 | 1,572 | 1,584 | 13,700 |
2005/01/07 | 1,580 | 1,581 | 1,560 | 1,573 | 9,900 |
2005/01/06 | 1,590 | 1,590 | 1,580 | 1,585 | 5,600 |
2005/01/05 | 1,600 | 1,600 | 1,580 | 1,593 | 11,600 |
2005/01/04 | 1,604 | 1,604 | 1,591 | 1,600 | 7,600 |