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 |
---|---|---|---|---|---|
2011/12/30 | 449 | 458 | 449 | 458 | 4,300 |
2011/12/29 | 456 | 456 | 440 | 456 | 12,400 |
2011/12/28 | 449 | 456 | 447 | 452 | 7,300 |
2011/12/27 | 430 | 449 | 420 | 447 | 7,100 |
2011/12/26 | 432 | 432 | 420 | 430 | 7,700 |
2011/12/22 | 421 | 433 | 420 | 433 | 10,600 |
2011/12/21 | 415 | 415 | 411 | 413 | 2,400 |
2011/12/20 | 407 | 415 | 404 | 413 | 4,300 |
2011/12/19 | 411 | 417 | 411 | 411 | 5,300 |
2011/12/16 | 420 | 420 | 413 | 417 | 5,700 |
2011/12/15 | 434 | 434 | 417 | 420 | 5,700 |
2011/12/14 | 429 | 429 | 424 | 426 | 4,700 |
2011/12/13 | 423 | 426 | 423 | 425 | 2,800 |
2011/12/12 | 420 | 426 | 420 | 423 | 3,000 |
2011/12/09 | 411 | 414 | 411 | 413 | 12,300 |
2011/12/08 | 413 | 418 | 413 | 416 | 4,200 |
2011/12/07 | 405 | 411 | 405 | 411 | 6,200 |
2011/12/06 | 422 | 422 | 407 | 410 | 4,300 |
2011/12/05 | 418 | 424 | 417 | 420 | 2,600 |
2011/12/02 | 423 | 428 | 412 | 416 | 3,800 |
2011/12/01 | 412 | 416 | 412 | 416 | 4,800 |
2011/11/30 | 405 | 418 | 405 | 413 | 5,200 |
2011/11/29 | 396 | 405 | 395 | 405 | 4,400 |
2011/11/28 | 388 | 394 | 387 | 390 | 3,300 |
2011/11/25 | 395 | 395 | 387 | 388 | 11,100 |
2011/11/24 | 390 | 394 | 385 | 388 | 11,500 |
2011/11/22 | 390 | 397 | 388 | 390 | 16,500 |
2011/11/21 | 400 | 404 | 399 | 402 | 3,700 |
2011/11/18 | 406 | 406 | 398 | 398 | 7,600 |
2011/11/17 | 420 | 420 | 403 | 406 | 10,900 |
2011/11/16 | 425 | 429 | 418 | 420 | 1,900 |
2011/11/15 | 430 | 433 | 428 | 433 | 6,600 |
2011/11/14 | 439 | 439 | 432 | 435 | 3,900 |
2011/11/11 | 438 | 441 | 431 | 441 | 3,900 |
2011/11/10 | 439 | 446 | 436 | 446 | 5,000 |
2011/11/09 | 444 | 455 | 441 | 454 | 7,900 |
2011/11/08 | 447 | 447 | 443 | 443 | 4,300 |
2011/11/07 | 454 | 454 | 443 | 447 | 9,200 |
2011/11/04 | 457 | 462 | 457 | 462 | 4,800 |
2011/11/02 | 451 | 459 | 450 | 457 | 4,700 |
2011/11/01 | 457 | 461 | 456 | 458 | 3,000 |
2011/10/31 | 467 | 468 | 457 | 458 | 6,900 |
2011/10/28 | 462 | 467 | 462 | 466 | 8,800 |
2011/10/27 | 461 | 461 | 455 | 459 | 2,900 |
2011/10/26 | 463 | 465 | 456 | 461 | 2,600 |
2011/10/25 | 472 | 472 | 463 | 471 | 4,700 |
2011/10/24 | 472 | 473 | 463 | 465 | 4,200 |
2011/10/21 | 479 | 479 | 472 | 472 | 1,100 |
2011/10/20 | 460 | 479 | 460 | 479 | 8,300 |
2011/10/19 | 482 | 482 | 466 | 466 | 4,600 |
2011/10/18 | 474 | 476 | 474 | 474 | 2,200 |
2011/10/17 | 489 | 489 | 476 | 482 | 4,000 |
2011/10/14 | 489 | 489 | 478 | 478 | 7,200 |
2011/10/13 | 487 | 494 | 487 | 488 | 6,300 |
2011/10/12 | 499 | 499 | 494 | 494 | 4,100 |
2011/10/11 | 494 | 500 | 491 | 498 | 6,400 |
2011/10/07 | 489 | 500 | 489 | 494 | 4,600 |
2011/10/06 | 487 | 500 | 487 | 496 | 4,500 |
2011/10/05 | 495 | 505 | 485 | 487 | 13,000 |
2011/10/04 | 494 | 494 | 491 | 491 | 1,400 |
2011/10/03 | 507 | 507 | 472 | 497 | 10,800 |
2011/09/30 | 514 | 514 | 487 | 509 | 9,700 |
2011/09/29 | 508 | 514 | 499 | 514 | 11,100 |
2011/09/28 | 500 | 512 | 499 | 509 | 21,400 |
2011/09/27 | 509 | 510 | 508 | 510 | 62,700 |
2011/09/26 | 510 | 513 | 504 | 508 | 15,000 |
2011/09/22 | 506 | 508 | 502 | 508 | 6,400 |
2011/09/21 | 508 | 508 | 504 | 506 | 3,400 |
2011/09/20 | 508 | 509 | 506 | 506 | 6,400 |
2011/09/16 | 498 | 510 | 498 | 510 | 14,800 |
2011/09/15 | 508 | 508 | 503 | 508 | 8,100 |
2011/09/14 | 500 | 508 | 499 | 504 | 5,800 |
2011/09/13 | 500 | 500 | 496 | 500 | 7,100 |
2011/09/12 | 498 | 499 | 496 | 498 | 3,400 |
2011/09/09 | 505 | 508 | 505 | 505 | 12,600 |
2011/09/08 | 499 | 505 | 497 | 505 | 5,500 |
2011/09/07 | 497 | 498 | 496 | 498 | 2,900 |
2011/09/06 | 497 | 498 | 481 | 496 | 6,600 |
2011/09/05 | 497 | 499 | 485 | 495 | 10,300 |
2011/09/02 | 498 | 500 | 494 | 498 | 9,100 |
2011/09/01 | 498 | 499 | 492 | 498 | 3,700 |
2011/08/31 | 498 | 498 | 490 | 494 | 6,100 |
2011/08/30 | 495 | 499 | 495 | 497 | 5,300 |
2011/08/29 | 494 | 495 | 490 | 495 | 8,400 |
2011/08/26 | 495 | 495 | 491 | 495 | 4,000 |
2011/08/25 | 495 | 495 | 490 | 490 | 5,400 |
2011/08/24 | 495 | 495 | 489 | 490 | 5,600 |
2011/08/23 | 494 | 494 | 487 | 492 | 5,400 |
2011/08/22 | 488 | 496 | 486 | 486 | 7,500 |
2011/08/19 | 490 | 493 | 483 | 488 | 9,800 |
2011/08/18 | 495 | 498 | 492 | 497 | 6,300 |
2011/08/17 | 500 | 500 | 487 | 490 | 9,900 |
2011/08/16 | 484 | 493 | 482 | 493 | 6,600 |
2011/08/15 | 485 | 485 | 473 | 476 | 7,400 |
2011/08/12 | 470 | 473 | 465 | 469 | 2,800 |
2011/08/11 | 460 | 473 | 454 | 462 | 7,100 |
2011/08/10 | 459 | 465 | 459 | 461 | 5,500 |
2011/08/09 | 449 | 458 | 444 | 456 | 21,100 |
2011/08/08 | 450 | 461 | 449 | 449 | 14,000 |
2011/08/05 | 461 | 461 | 448 | 448 | 9,700 |
2011/08/04 | 466 | 467 | 465 | 466 | 7,400 |
2011/08/03 | 471 | 471 | 465 | 466 | 5,500 |
2011/08/02 | 483 | 483 | 470 | 471 | 11,000 |
2011/08/01 | 484 | 486 | 483 | 483 | 4,000 |
2011/07/29 | 488 | 488 | 480 | 480 | 4,000 |
2011/07/28 | 489 | 489 | 480 | 485 | 13,100 |
2011/07/27 | 497 | 497 | 490 | 491 | 4,700 |
2011/07/26 | 497 | 499 | 497 | 499 | 2,800 |
2011/07/25 | 501 | 501 | 485 | 497 | 5,300 |
2011/07/22 | 499 | 499 | 488 | 493 | 3,800 |
2011/07/21 | 490 | 492 | 480 | 492 | 6,800 |
2011/07/20 | 500 | 503 | 496 | 496 | 3,900 |
2011/07/19 | 505 | 505 | 490 | 496 | 4,800 |
2011/07/15 | 502 | 502 | 499 | 500 | 5,100 |
2011/07/14 | 502 | 502 | 498 | 500 | 7,800 |
2011/07/13 | 488 | 505 | 488 | 498 | 6,200 |
2011/07/12 | 489 | 489 | 485 | 488 | 3,000 |
2011/07/11 | 484 | 492 | 483 | 489 | 7,800 |
2011/07/08 | 495 | 499 | 492 | 492 | 3,500 |
2011/07/07 | 490 | 495 | 490 | 495 | 2,800 |
2011/07/06 | 482 | 490 | 482 | 490 | 2,900 |
2011/07/05 | 494 | 494 | 471 | 489 | 3,600 |
2011/07/04 | 492 | 495 | 490 | 490 | 5,300 |
2011/07/01 | 485 | 492 | 485 | 488 | 4,100 |
2011/06/30 | 480 | 485 | 477 | 485 | 3,700 |
2011/06/29 | 477 | 477 | 476 | 477 | 1,900 |
2011/06/28 | 470 | 477 | 470 | 475 | 2,700 |
2011/06/27 | 476 | 477 | 473 | 473 | 8,600 |
2011/06/24 | 465 | 474 | 465 | 474 | 3,700 |
2011/06/23 | 467 | 475 | 467 | 468 | 4,800 |
2011/06/22 | 471 | 475 | 465 | 475 | 12,900 |
2011/06/21 | 458 | 458 | 450 | 455 | 4,800 |
2011/06/20 | 456 | 460 | 455 | 458 | 2,000 |
2011/06/17 | 465 | 465 | 456 | 456 | 5,700 |
2011/06/16 | 469 | 472 | 461 | 461 | 3,200 |
2011/06/15 | 475 | 475 | 470 | 472 | 3,400 |
2011/06/14 | 472 | 475 | 466 | 469 | 6,600 |
2011/06/13 | 465 | 480 | 463 | 475 | 3,800 |
2011/06/10 | 473 | 475 | 466 | 469 | 10,200 |
2011/06/09 | 465 | 465 | 462 | 465 | 2,700 |
2011/06/08 | 468 | 478 | 465 | 467 | 2,000 |
2011/06/07 | 463 | 468 | 463 | 468 | 1,400 |
2011/06/06 | 470 | 470 | 463 | 463 | 6,300 |
2011/06/03 | 468 | 470 | 465 | 468 | 5,800 |
2011/06/02 | 468 | 474 | 463 | 468 | 3,500 |
2011/06/01 | 468 | 476 | 468 | 476 | 8,600 |
2011/05/31 | 467 | 473 | 467 | 468 | 6,300 |
2011/05/30 | 465 | 475 | 462 | 462 | 10,000 |
2011/05/27 | 460 | 463 | 460 | 462 | 2,000 |
2011/05/26 | 459 | 465 | 459 | 464 | 2,900 |
2011/05/25 | 466 | 466 | 461 | 461 | 4,000 |
2011/05/24 | 460 | 463 | 459 | 463 | 3,100 |
2011/05/23 | 459 | 468 | 453 | 460 | 4,900 |
2011/05/20 | 450 | 458 | 450 | 451 | 4,400 |
2011/05/19 | 465 | 466 | 453 | 453 | 5,800 |
2011/05/18 | 455 | 469 | 455 | 469 | 4,600 |
2011/05/17 | 462 | 470 | 456 | 458 | 6,600 |
2011/05/16 | 471 | 477 | 464 | 470 | 9,000 |
2011/05/13 | 485 | 486 | 465 | 469 | 12,000 |
2011/05/12 | 490 | 491 | 488 | 488 | 7,500 |
2011/05/11 | 489 | 492 | 489 | 490 | 9,200 |
2011/05/10 | 498 | 498 | 488 | 488 | 16,700 |
2011/05/09 | 500 | 503 | 498 | 502 | 4,900 |
2011/05/06 | 493 | 500 | 493 | 500 | 4,800 |
2011/05/02 | 503 | 503 | 499 | 500 | 1,600 |
2011/04/28 | 495 | 500 | 486 | 496 | 6,200 |
2011/04/27 | 498 | 500 | 498 | 498 | 3,400 |
2011/04/26 | 496 | 500 | 495 | 498 | 4,600 |
2011/04/25 | 510 | 514 | 500 | 501 | 6,300 |
2011/04/22 | 490 | 501 | 489 | 501 | 7,000 |
2011/04/21 | 500 | 508 | 495 | 495 | 5,600 |
2011/04/20 | 497 | 502 | 497 | 500 | 3,400 |
2011/04/19 | 495 | 498 | 495 | 496 | 3,400 |
2011/04/18 | 502 | 502 | 498 | 498 | 3,100 |
2011/04/15 | 512 | 513 | 503 | 505 | 5,800 |
2011/04/14 | 506 | 507 | 496 | 506 | 7,100 |
2011/04/13 | 488 | 506 | 485 | 498 | 8,300 |
2011/04/12 | 501 | 505 | 495 | 496 | 6,200 |
2011/04/11 | 501 | 508 | 497 | 506 | 4,300 |
2011/04/08 | 500 | 514 | 489 | 511 | 9,400 |
2011/04/07 | 508 | 509 | 502 | 502 | 4,200 |
2011/04/06 | 526 | 526 | 508 | 508 | 6,200 |
2011/04/05 | 548 | 548 | 513 | 518 | 10,600 |
2011/04/04 | 539 | 546 | 532 | 543 | 14,100 |
2011/04/01 | 552 | 563 | 541 | 544 | 16,200 |
2011/03/31 | 550 | 560 | 547 | 560 | 23,300 |
2011/03/30 | 535 | 551 | 533 | 548 | 19,900 |
2011/03/29 | 524 | 536 | 517 | 535 | 11,500 |
2011/03/28 | 528 | 529 | 516 | 526 | 34,300 |
2011/03/25 | 523 | 523 | 509 | 511 | 53,700 |
2011/03/24 | 483 | 492 | 471 | 471 | 14,900 |
2011/03/23 | 480 | 489 | 471 | 488 | 9,800 |
2011/03/22 | 470 | 484 | 470 | 476 | 21,300 |
2011/03/18 | 455 | 460 | 448 | 460 | 13,000 |
2011/03/17 | 415 | 432 | 401 | 427 | 21,700 |
2011/03/16 | 375 | 418 | 371 | 415 | 68,100 |
2011/03/15 | 385 | 385 | 383 | 383 | 26,700 |
2011/03/14 | 436 | 490 | 436 | 463 | 35,500 |
2011/03/11 | 530 | 539 | 530 | 532 | 27,900 |
2011/03/10 | 560 | 560 | 540 | 541 | 16,300 |
2011/03/09 | 566 | 570 | 562 | 562 | 3,600 |
2011/03/08 | 561 | 569 | 561 | 568 | 5,300 |
2011/03/07 | 575 | 575 | 565 | 566 | 9,800 |
2011/03/04 | 582 | 582 | 565 | 572 | 6,200 |
2011/03/03 | 556 | 576 | 556 | 575 | 4,700 |
2011/03/02 | 572 | 575 | 556 | 556 | 15,400 |
2011/03/01 | 572 | 584 | 572 | 582 | 5,000 |
2011/02/28 | 575 | 590 | 570 | 579 | 12,100 |
2011/02/25 | 539 | 555 | 539 | 555 | 5,800 |
2011/02/24 | 555 | 556 | 539 | 539 | 11,400 |
2011/02/23 | 565 | 571 | 561 | 563 | 21,800 |
2011/02/22 | 593 | 593 | 570 | 580 | 19,800 |
2011/02/21 | 535 | 598 | 534 | 598 | 32,500 |
2011/02/18 | 532 | 544 | 532 | 543 | 10,000 |
2011/02/17 | 535 | 540 | 535 | 537 | 11,500 |
2011/02/16 | 531 | 536 | 531 | 532 | 4,300 |
2011/02/15 | 540 | 540 | 535 | 535 | 6,300 |
2011/02/14 | 533 | 537 | 530 | 537 | 5,700 |
2011/02/10 | 526 | 536 | 525 | 533 | 5,800 |
2011/02/09 | 531 | 536 | 531 | 536 | 2,300 |
2011/02/08 | 539 | 539 | 531 | 531 | 7,200 |
2011/02/07 | 539 | 539 | 529 | 534 | 15,200 |
2011/02/04 | 515 | 525 | 506 | 523 | 10,600 |
2011/02/03 | 517 | 517 | 511 | 515 | 11,600 |
2011/02/02 | 491 | 522 | 491 | 516 | 23,900 |
2011/02/01 | 497 | 500 | 485 | 490 | 12,000 |
2011/01/31 | 485 | 498 | 470 | 493 | 12,600 |
2011/01/28 | 503 | 503 | 489 | 490 | 14,400 |
2011/01/27 | 504 | 510 | 489 | 495 | 8,900 |
2011/01/26 | 514 | 514 | 504 | 504 | 2,900 |
2011/01/25 | 504 | 515 | 503 | 515 | 9,900 |
2011/01/24 | 489 | 496 | 484 | 496 | 5,700 |
2011/01/21 | 502 | 502 | 481 | 485 | 15,700 |
2011/01/20 | 509 | 511 | 500 | 506 | 12,100 |
2011/01/19 | 523 | 523 | 517 | 519 | 6,100 |
2011/01/18 | 527 | 530 | 524 | 528 | 6,100 |
2011/01/17 | 530 | 531 | 524 | 530 | 7,400 |
2011/01/14 | 512 | 524 | 510 | 520 | 9,700 |
2011/01/13 | 508 | 512 | 505 | 512 | 9,700 |
2011/01/12 | 504 | 504 | 498 | 502 | 5,100 |
2011/01/11 | 505 | 505 | 494 | 497 | 8,800 |
2011/01/07 | 505 | 505 | 500 | 501 | 3,400 |
2011/01/06 | 498 | 501 | 497 | 500 | 9,800 |
2011/01/05 | 481 | 493 | 481 | 490 | 7,000 |
2011/01/04 | 469 | 480 | 464 | 477 | 6,800 |