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 |
---|---|---|---|---|---|
2009/12/30 | 450 | 457 | 450 | 454 | 12,600 |
2009/12/29 | 449 | 449 | 446 | 448 | 6,100 |
2009/12/28 | 444 | 450 | 444 | 444 | 7,100 |
2009/12/25 | 434 | 442 | 434 | 441 | 17,900 |
2009/12/24 | 433 | 435 | 432 | 433 | 19,600 |
2009/12/22 | 431 | 433 | 430 | 432 | 14,200 |
2009/12/21 | 430 | 435 | 430 | 431 | 16,500 |
2009/12/18 | 435 | 435 | 430 | 432 | 17,000 |
2009/12/17 | 437 | 437 | 432 | 432 | 11,100 |
2009/12/16 | 437 | 445 | 433 | 437 | 17,700 |
2009/12/15 | 440 | 441 | 435 | 437 | 20,100 |
2009/12/14 | 440 | 440 | 433 | 435 | 15,000 |
2009/12/11 | 439 | 446 | 435 | 437 | 21,800 |
2009/12/10 | 445 | 450 | 443 | 443 | 9,200 |
2009/12/09 | 455 | 459 | 450 | 452 | 12,900 |
2009/12/08 | 467 | 468 | 457 | 459 | 14,200 |
2009/12/07 | 480 | 480 | 465 | 468 | 13,900 |
2009/12/04 | 472 | 474 | 469 | 470 | 7,700 |
2009/12/03 | 473 | 480 | 467 | 471 | 24,500 |
2009/12/02 | 475 | 476 | 470 | 472 | 9,100 |
2009/12/01 | 472 | 482 | 472 | 478 | 15,300 |
2009/11/30 | 468 | 479 | 468 | 477 | 7,000 |
2009/11/27 | 470 | 475 | 467 | 468 | 6,900 |
2009/11/26 | 480 | 482 | 474 | 477 | 14,600 |
2009/11/25 | 490 | 494 | 484 | 485 | 7,700 |
2009/11/24 | 490 | 490 | 476 | 479 | 13,000 |
2009/11/20 | 482 | 487 | 481 | 481 | 8,600 |
2009/11/19 | 476 | 483 | 476 | 478 | 7,000 |
2009/11/18 | 470 | 483 | 470 | 476 | 17,800 |
2009/11/17 | 480 | 483 | 475 | 477 | 9,600 |
2009/11/16 | 478 | 478 | 474 | 475 | 7,800 |
2009/11/13 | 477 | 482 | 477 | 478 | 4,600 |
2009/11/12 | 494 | 494 | 478 | 482 | 10,600 |
2009/11/11 | 509 | 509 | 499 | 499 | 7,900 |
2009/11/10 | 512 | 512 | 502 | 506 | 10,800 |
2009/11/09 | 501 | 511 | 499 | 506 | 17,800 |
2009/11/06 | 537 | 539 | 528 | 529 | 12,700 |
2009/11/05 | 551 | 556 | 544 | 546 | 11,900 |
2009/11/04 | 555 | 555 | 550 | 552 | 4,500 |
2009/11/02 | 555 | 558 | 555 | 558 | 5,900 |
2009/10/30 | 564 | 575 | 560 | 561 | 6,700 |
2009/10/29 | 559 | 562 | 554 | 554 | 9,700 |
2009/10/28 | 576 | 589 | 557 | 559 | 15,800 |
2009/10/27 | 586 | 586 | 562 | 568 | 17,300 |
2009/10/26 | 582 | 589 | 577 | 581 | 14,700 |
2009/10/23 | 580 | 580 | 574 | 575 | 10,200 |
2009/10/22 | 569 | 576 | 569 | 571 | 5,600 |
2009/10/21 | 571 | 578 | 571 | 578 | 4,400 |
2009/10/20 | 580 | 580 | 577 | 578 | 6,000 |
2009/10/19 | 566 | 577 | 566 | 572 | 6,000 |
2009/10/16 | 571 | 577 | 565 | 566 | 4,900 |
2009/10/15 | 560 | 576 | 560 | 566 | 12,800 |
2009/10/14 | 579 | 585 | 565 | 566 | 16,700 |
2009/10/13 | 569 | 579 | 569 | 570 | 9,500 |
2009/10/09 | 563 | 570 | 560 | 569 | 5,500 |
2009/10/08 | 550 | 559 | 550 | 558 | 6,600 |
2009/10/07 | 547 | 557 | 547 | 553 | 3,100 |
2009/10/06 | 551 | 554 | 545 | 551 | 19,300 |
2009/10/05 | 575 | 575 | 555 | 556 | 19,000 |
2009/10/02 | 570 | 578 | 570 | 573 | 15,200 |
2009/10/01 | 588 | 588 | 579 | 580 | 12,000 |
2009/09/30 | 581 | 590 | 581 | 589 | 7,200 |
2009/09/29 | 589 | 590 | 579 | 584 | 11,900 |
2009/09/28 | 576 | 591 | 565 | 588 | 14,300 |
2009/09/25 | 584 | 597 | 580 | 593 | 26,100 |
2009/09/24 | 588 | 603 | 587 | 599 | 77,800 |
2009/09/18 | 586 | 593 | 578 | 585 | 24,100 |
2009/09/17 | 595 | 597 | 588 | 590 | 7,600 |
2009/09/16 | 600 | 601 | 592 | 592 | 14,200 |
2009/09/15 | 600 | 603 | 596 | 597 | 11,400 |
2009/09/14 | 609 | 609 | 595 | 596 | 15,000 |
2009/09/11 | 611 | 612 | 599 | 606 | 21,400 |
2009/09/10 | 609 | 616 | 606 | 609 | 21,300 |
2009/09/09 | 610 | 610 | 607 | 607 | 8,800 |
2009/09/08 | 615 | 615 | 612 | 613 | 2,600 |
2009/09/07 | 612 | 618 | 608 | 613 | 6,000 |
2009/09/04 | 627 | 627 | 611 | 612 | 17,500 |
2009/09/03 | 630 | 630 | 621 | 621 | 8,100 |
2009/09/02 | 638 | 638 | 618 | 629 | 25,700 |
2009/09/01 | 619 | 620 | 617 | 618 | 11,400 |
2009/08/31 | 621 | 628 | 621 | 621 | 9,000 |
2009/08/28 | 624 | 625 | 618 | 622 | 22,000 |
2009/08/27 | 635 | 635 | 618 | 624 | 15,000 |
2009/08/26 | 633 | 634 | 625 | 634 | 5,900 |
2009/08/25 | 628 | 630 | 622 | 624 | 8,200 |
2009/08/24 | 622 | 631 | 622 | 625 | 5,600 |
2009/08/21 | 617 | 619 | 606 | 612 | 12,000 |
2009/08/20 | 616 | 626 | 616 | 616 | 23,700 |
2009/08/19 | 613 | 623 | 605 | 619 | 25,400 |
2009/08/18 | 606 | 614 | 606 | 614 | 9,900 |
2009/08/17 | 611 | 611 | 604 | 608 | 10,400 |
2009/08/14 | 610 | 615 | 610 | 611 | 5,400 |
2009/08/13 | 609 | 612 | 607 | 608 | 4,800 |
2009/08/12 | 606 | 613 | 606 | 608 | 10,100 |
2009/08/11 | 612 | 612 | 605 | 610 | 10,200 |
2009/08/10 | 618 | 618 | 609 | 612 | 20,200 |
2009/08/07 | 614 | 615 | 606 | 612 | 9,000 |
2009/08/06 | 611 | 616 | 611 | 614 | 10,800 |
2009/08/05 | 624 | 624 | 612 | 614 | 8,700 |
2009/08/04 | 625 | 627 | 616 | 625 | 13,900 |
2009/08/03 | 607 | 621 | 607 | 616 | 10,600 |
2009/07/31 | 617 | 622 | 609 | 615 | 6,600 |
2009/07/30 | 618 | 618 | 602 | 608 | 16,900 |
2009/07/29 | 625 | 625 | 615 | 616 | 4,700 |
2009/07/28 | 622 | 628 | 619 | 625 | 4,300 |
2009/07/27 | 627 | 630 | 617 | 624 | 7,300 |
2009/07/24 | 615 | 620 | 611 | 620 | 6,400 |
2009/07/23 | 612 | 618 | 606 | 608 | 27,000 |
2009/07/22 | 600 | 617 | 600 | 614 | 8,200 |
2009/07/21 | 594 | 609 | 594 | 606 | 9,500 |
2009/07/17 | 591 | 597 | 581 | 594 | 7,500 |
2009/07/16 | 594 | 604 | 581 | 582 | 17,900 |
2009/07/15 | 605 | 605 | 581 | 585 | 7,400 |
2009/07/14 | 591 | 595 | 578 | 595 | 34,300 |
2009/07/13 | 580 | 594 | 578 | 578 | 24,600 |
2009/07/10 | 587 | 605 | 583 | 596 | 21,300 |
2009/07/09 | 601 | 605 | 583 | 587 | 18,600 |
2009/07/08 | 621 | 623 | 607 | 607 | 13,800 |
2009/07/07 | 625 | 635 | 623 | 625 | 6,500 |
2009/07/06 | 637 | 637 | 624 | 624 | 10,000 |
2009/07/03 | 621 | 637 | 620 | 635 | 7,200 |
2009/07/02 | 645 | 645 | 628 | 628 | 7,500 |
2009/07/01 | 635 | 646 | 628 | 637 | 14,100 |
2009/06/30 | 640 | 640 | 635 | 635 | 10,400 |
2009/06/29 | 638 | 638 | 633 | 634 | 2,000 |
2009/06/26 | 630 | 637 | 620 | 631 | 6,700 |
2009/06/25 | 623 | 635 | 618 | 631 | 17,100 |
2009/06/24 | 620 | 620 | 602 | 607 | 12,800 |
2009/06/23 | 600 | 620 | 600 | 610 | 16,900 |
2009/06/22 | 625 | 644 | 625 | 629 | 7,800 |
2009/06/19 | 644 | 644 | 623 | 625 | 8,300 |
2009/06/18 | 632 | 635 | 625 | 629 | 7,800 |
2009/06/17 | 610 | 635 | 610 | 623 | 16,800 |
2009/06/16 | 640 | 640 | 615 | 620 | 22,100 |
2009/06/15 | 663 | 663 | 643 | 659 | 18,000 |
2009/06/12 | 677 | 677 | 650 | 672 | 34,100 |
2009/06/11 | 659 | 678 | 654 | 666 | 16,900 |
2009/06/10 | 631 | 656 | 631 | 646 | 20,400 |
2009/06/09 | 615 | 633 | 615 | 625 | 26,400 |
2009/06/08 | 602 | 624 | 602 | 618 | 25,600 |
2009/06/05 | 609 | 609 | 601 | 604 | 8,300 |
2009/06/04 | 596 | 606 | 591 | 605 | 28,200 |
2009/06/03 | 600 | 606 | 592 | 596 | 22,100 |
2009/06/02 | 597 | 597 | 578 | 590 | 33,000 |
2009/06/01 | 590 | 592 | 586 | 587 | 18,800 |
2009/05/29 | 580 | 583 | 575 | 581 | 45,300 |
2009/05/28 | 559 | 579 | 559 | 573 | 23,800 |
2009/05/27 | 574 | 574 | 563 | 565 | 13,100 |
2009/05/26 | 565 | 569 | 565 | 569 | 7,900 |
2009/05/25 | 567 | 567 | 555 | 562 | 11,900 |
2009/05/22 | 553 | 567 | 553 | 563 | 6,600 |
2009/05/21 | 559 | 563 | 555 | 561 | 13,900 |
2009/05/20 | 567 | 567 | 559 | 564 | 22,000 |
2009/05/19 | 565 | 570 | 557 | 568 | 39,900 |
2009/05/18 | 562 | 568 | 558 | 562 | 7,300 |
2009/05/15 | 569 | 571 | 566 | 569 | 11,300 |
2009/05/14 | 560 | 565 | 557 | 559 | 20,000 |
2009/05/13 | 578 | 586 | 564 | 570 | 29,000 |
2009/05/12 | 584 | 584 | 570 | 572 | 27,100 |
2009/05/11 | 602 | 628 | 591 | 596 | 19,300 |
2009/05/08 | 579 | 593 | 574 | 593 | 9,900 |
2009/05/07 | 589 | 590 | 576 | 585 | 16,500 |
2009/05/01 | 562 | 578 | 542 | 569 | 14,300 |
2009/04/30 | 554 | 569 | 552 | 562 | 16,500 |
2009/04/28 | 557 | 566 | 547 | 549 | 13,600 |
2009/04/27 | 573 | 573 | 557 | 559 | 16,600 |
2009/04/24 | 562 | 575 | 555 | 562 | 18,000 |
2009/04/23 | 564 | 568 | 553 | 563 | 29,900 |
2009/04/22 | 587 | 598 | 562 | 565 | 27,600 |
2009/04/21 | 575 | 595 | 575 | 583 | 14,600 |
2009/04/20 | 584 | 595 | 558 | 595 | 18,800 |
2009/04/17 | 592 | 600 | 575 | 585 | 18,200 |
2009/04/16 | 610 | 618 | 587 | 592 | 19,100 |
2009/04/15 | 620 | 620 | 605 | 610 | 22,400 |
2009/04/14 | 630 | 630 | 590 | 615 | 9,600 |
2009/04/13 | 632 | 632 | 620 | 625 | 10,100 |
2009/04/10 | 649 | 653 | 624 | 631 | 14,300 |
2009/04/09 | 609 | 630 | 606 | 630 | 11,600 |
2009/04/08 | 601 | 611 | 599 | 599 | 24,400 |
2009/04/07 | 632 | 632 | 624 | 626 | 8,500 |
2009/04/06 | 644 | 660 | 632 | 635 | 17,600 |
2009/04/03 | 648 | 649 | 624 | 636 | 21,100 |
2009/04/02 | 636 | 638 | 623 | 633 | 30,900 |
2009/04/01 | 626 | 626 | 601 | 616 | 22,200 |
2009/03/31 | 620 | 627 | 603 | 607 | 23,600 |
2009/03/30 | 650 | 650 | 630 | 630 | 29,000 |
2009/03/27 | 630 | 655 | 630 | 649 | 37,100 |
2009/03/26 | 609 | 620 | 605 | 620 | 13,900 |
2009/03/25 | 617 | 621 | 582 | 606 | 32,100 |
2009/03/24 | 604 | 610 | 583 | 606 | 31,800 |
2009/03/23 | 540 | 574 | 540 | 574 | 27,300 |
2009/03/19 | 551 | 552 | 542 | 543 | 14,700 |
2009/03/18 | 570 | 571 | 551 | 553 | 21,600 |
2009/03/17 | 576 | 585 | 561 | 572 | 31,600 |
2009/03/16 | 572 | 578 | 563 | 569 | 19,200 |
2009/03/13 | 532 | 558 | 532 | 553 | 38,300 |
2009/03/12 | 533 | 554 | 531 | 542 | 19,500 |
2009/03/11 | 543 | 550 | 530 | 543 | 32,800 |
2009/03/10 | 522 | 531 | 520 | 526 | 27,700 |
2009/03/09 | 548 | 558 | 532 | 532 | 35,800 |
2009/03/06 | 578 | 580 | 558 | 564 | 40,400 |
2009/03/05 | 577 | 598 | 577 | 583 | 46,400 |
2009/03/04 | 533 | 590 | 523 | 573 | 61,300 |
2009/03/03 | 510 | 570 | 500 | 533 | 85,200 |
2009/03/02 | 496 | 520 | 491 | 520 | 123,800 |
2009/02/27 | 550 | 560 | 504 | 516 | 211,900 |
2009/02/26 | 605 | 615 | 602 | 604 | 30,300 |
2009/02/25 | 618 | 618 | 597 | 615 | 28,700 |
2009/02/24 | 610 | 618 | 598 | 599 | 91,900 |
2009/02/23 | 615 | 630 | 614 | 620 | 31,100 |
2009/02/20 | 657 | 659 | 627 | 630 | 22,800 |
2009/02/19 | 640 | 659 | 637 | 647 | 43,100 |
2009/02/18 | 613 | 659 | 608 | 636 | 36,100 |
2009/02/17 | 613 | 622 | 611 | 614 | 26,300 |
2009/02/16 | 615 | 617 | 610 | 613 | 22,000 |
2009/02/13 | 595 | 619 | 595 | 615 | 59,300 |
2009/02/12 | 591 | 604 | 591 | 602 | 56,500 |
2009/02/10 | 592 | 633 | 584 | 601 | 94,300 |
2009/02/09 | 588 | 599 | 568 | 585 | 89,400 |
2009/02/06 | 600 | 610 | 575 | 586 | 111,700 |
2009/02/05 | 620 | 632 | 610 | 614 | 69,100 |
2009/02/04 | 632 | 640 | 603 | 621 | 103,800 |
2009/02/03 | 685 | 685 | 641 | 649 | 80,200 |
2009/02/02 | 683 | 709 | 682 | 686 | 63,100 |
2009/01/30 | 690 | 716 | 690 | 702 | 123,900 |
2009/01/29 | 656 | 694 | 654 | 690 | 117,300 |
2009/01/28 | 594 | 647 | 594 | 646 | 117,000 |
2009/01/27 | 599 | 605 | 584 | 594 | 55,700 |
2009/01/26 | 627 | 627 | 600 | 606 | 88,900 |
2009/01/23 | 605 | 645 | 602 | 627 | 93,700 |
2009/01/22 | 595 | 605 | 581 | 604 | 62,500 |
2009/01/21 | 563 | 585 | 560 | 580 | 51,900 |
2009/01/20 | 560 | 578 | 550 | 567 | 54,200 |
2009/01/19 | 515 | 550 | 514 | 550 | 37,800 |
2009/01/16 | 510 | 514 | 501 | 513 | 22,700 |
2009/01/15 | 502 | 514 | 502 | 514 | 31,300 |
2009/01/14 | 499 | 504 | 496 | 502 | 22,200 |
2009/01/13 | 498 | 500 | 494 | 496 | 28,700 |
2009/01/09 | 479 | 497 | 479 | 497 | 40,100 |
2009/01/08 | 481 | 485 | 478 | 480 | 32,800 |
2009/01/07 | 477 | 483 | 477 | 481 | 27,000 |
2009/01/06 | 473 | 477 | 471 | 476 | 26,300 |
2009/01/05 | 470 | 476 | 466 | 470 | 13,900 |