7590 (株)タカショー の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 600 | 610 | 600 | 610 | 2,000 | 305 |
| 1999-12-29 | 620 | 630 | 620 | 620 | 5,000 | 310 |
| 1999-12-27 | 630 | 630 | 630 | 630 | 3,000 | 315 |
| 1999-12-24 | 621 | 621 | 615 | 620 | 10,000 | 310 |
| 1999-12-22 | 630 | 630 | 630 | 630 | 2,000 | 315 |
| 1999-12-21 | 621 | 621 | 621 | 621 | 2,000 | 310.50 |
| 1999-12-20 | 621 | 621 | 621 | 621 | 1,000 | 310.50 |
| 1999-12-17 | 621 | 630 | 621 | 621 | 3,000 | 310.50 |
| 1999-12-16 | 622 | 650 | 621 | 621 | 5,000 | 310.50 |
| 1999-12-15 | 625 | 625 | 621 | 621 | 4,000 | 310.50 |
| 1999-12-14 | 670 | 670 | 621 | 621 | 5,000 | 310.50 |
| 1999-12-13 | 672 | 672 | 670 | 670 | 4,000 | 335 |
| 1999-12-10 | 680 | 700 | 680 | 700 | 4,000 | 350 |
| 1999-12-09 | 725 | 725 | 700 | 700 | 3,000 | 350 |
| 1999-12-08 | 745 | 745 | 745 | 745 | 1,000 | 372.50 |
| 1999-12-06 | 800 | 810 | 800 | 810 | 5,000 | 405 |
| 1999-12-02 | 800 | 815 | 800 | 810 | 12,000 | 405 |
| 1999-12-01 | 751 | 810 | 751 | 800 | 10,000 | 400 |
| 1999-11-30 | 820 | 820 | 751 | 751 | 4,000 | 375.50 |
| 1999-11-29 | 840 | 840 | 830 | 830 | 4,000 | 415 |
| 1999-11-26 | 829 | 840 | 829 | 840 | 11,000 | 420 |
| 1999-11-25 | 835 | 847 | 835 | 839 | 17,000 | 419.50 |
| 1999-11-24 | 830 | 845 | 823 | 845 | 9,000 | 422.50 |
| 1999-11-22 | 792 | 830 | 791 | 830 | 9,000 | 415 |
| 1999-11-19 | 751 | 790 | 751 | 790 | 3,000 | 395 |
| 1999-11-18 | 740 | 750 | 740 | 750 | 4,000 | 375 |
| 1999-11-16 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 1999-11-15 | 810 | 810 | 780 | 780 | 2,000 | 390 |
| 1999-11-12 | 811 | 820 | 811 | 820 | 6,000 | 410 |
| 1999-11-11 | 890 | 890 | 810 | 820 | 11,000 | 410 |
| 1999-11-10 | 925 | 925 | 880 | 900 | 18,000 | 450 |
| 1999-11-09 | 930 | 960 | 920 | 939 | 55,000 | 469.50 |
| 1999-11-08 | 890 | 920 | 870 | 920 | 35,000 | 460 |
| 1999-11-05 | 842 | 850 | 840 | 850 | 23,000 | 425 |
| 1999-11-04 | 740 | 844 | 740 | 844 | 41,000 | 422 |
| 1999-11-02 | 740 | 744 | 740 | 744 | 3,000 | 372 |
| 1999-11-01 | 749 | 749 | 749 | 749 | 1,000 | 374.50 |
| 1999-10-29 | 756 | 756 | 750 | 750 | 4,000 | 375 |
| 1999-10-28 | 760 | 760 | 750 | 750 | 4,000 | 375 |
| 1999-10-27 | 730 | 750 | 730 | 745 | 8,000 | 372.50 |
| 1999-10-26 | 690 | 740 | 690 | 714 | 41,000 | 357 |
| 1999-10-25 | 689 | 690 | 680 | 690 | 24,000 | 345 |
| 1999-10-22 | 710 | 710 | 690 | 690 | 6,000 | 345 |
| 1999-10-21 | 725 | 725 | 724 | 724 | 2,000 | 362 |
| 1999-10-20 | 735 | 735 | 729 | 730 | 5,000 | 365 |
| 1999-10-19 | 738 | 738 | 738 | 738 | 2,000 | 369 |
| 1999-10-18 | 747 | 747 | 747 | 747 | 1,000 | 373.50 |
| 1999-10-15 | 748 | 750 | 748 | 748 | 6,000 | 374 |
| 1999-10-14 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 1999-10-12 | 760 | 760 | 760 | 760 | 2,000 | 380 |
| 1999-10-08 | 762 | 762 | 759 | 760 | 7,000 | 380 |
| 1999-10-07 | 790 | 790 | 770 | 770 | 8,000 | 385 |
| 1999-10-06 | 784 | 785 | 770 | 785 | 10,000 | 392.50 |
| 1999-10-05 | 790 | 790 | 785 | 785 | 9,000 | 392.50 |
| 1999-10-04 | 799 | 800 | 798 | 798 | 21,000 | 399 |
| 1999-10-01 | 795 | 800 | 795 | 795 | 14,000 | 397.50 |
| 1999-09-30 | 795 | 796 | 795 | 795 | 9,000 | 397.50 |
| 1999-09-29 | 792 | 793 | 792 | 792 | 13,000 | 396 |
| 1999-09-28 | 791 | 792 | 791 | 791 | 6,000 | 395.50 |
| 1999-09-27 | 790 | 790 | 790 | 790 | 1,000 | 395 |
| 1999-09-24 | 785 | 799 | 785 | 790 | 19,000 | 395 |
| 1999-09-22 | 786 | 786 | 785 | 785 | 3,000 | 392.50 |
| 1999-09-21 | 835 | 835 | 835 | 835 | 1,000 | 417.50 |
| 1999-09-20 | 786 | 786 | 785 | 785 | 2,000 | 392.50 |
| 1999-09-17 | 786 | 786 | 785 | 786 | 5,000 | 393 |
| 1999-09-16 | 820 | 820 | 786 | 786 | 16,000 | 393 |
| 1999-09-14 | 785 | 785 | 770 | 770 | 10,000 | 385 |
| 1999-09-13 | 765 | 785 | 765 | 785 | 23,000 | 392.50 |
| 1999-09-10 | 791 | 791 | 760 | 760 | 6,000 | 380 |
| 1999-09-09 | 780 | 780 | 750 | 751 | 16,000 | 375.50 |
| 1999-09-08 | 815 | 815 | 780 | 780 | 11,000 | 390 |
| 1999-09-07 | 834 | 834 | 821 | 825 | 22,000 | 412.50 |
| 1999-09-06 | 830 | 850 | 830 | 830 | 17,000 | 415 |
| 1999-09-03 | 750 | 830 | 750 | 830 | 32,000 | 415 |
| 1999-09-02 | 760 | 760 | 750 | 750 | 3,000 | 375 |
| 1999-09-01 | 760 | 760 | 751 | 754 | 4,000 | 377 |
| 1999-08-31 | 795 | 795 | 760 | 760 | 7,000 | 380 |
| 1999-08-30 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1999-08-27 | 800 | 800 | 800 | 800 | 5,000 | 400 |
| 1999-08-26 | 800 | 800 | 800 | 800 | 4,000 | 400 |
| 1999-08-25 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1999-08-20 | 800 | 800 | 800 | 800 | 4,000 | 400 |
| 1999-08-19 | 800 | 800 | 800 | 800 | 5,000 | 400 |
| 1999-08-18 | 800 | 800 | 800 | 800 | 6,000 | 400 |
| 1999-08-17 | 800 | 810 | 800 | 800 | 22,000 | 400 |
| 1999-08-16 | 790 | 800 | 790 | 800 | 7,000 | 400 |
| 1999-08-13 | 780 | 780 | 770 | 770 | 3,000 | 385 |
| 1999-08-12 | 790 | 800 | 790 | 790 | 8,000 | 395 |
| 1999-08-10 | 798 | 798 | 781 | 781 | 3,000 | 390.50 |
| 1999-08-09 | 798 | 798 | 798 | 798 | 1,000 | 399 |
| 1999-08-06 | 812 | 812 | 800 | 800 | 7,000 | 400 |
| 1999-08-05 | 850 | 850 | 800 | 810 | 7,000 | 405 |
| 1999-08-03 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1999-07-29 | 945 | 945 | 945 | 945 | 1,000 | 472.50 |
| 1999-07-27 | 935 | 935 | 935 | 935 | 3,000 | 467.50 |
| 1999-07-23 | 900 | 900 | 900 | 900 | 2,000 | 450 |
| 1999-07-22 | 950 | 950 | 900 | 900 | 7,000 | 450 |
| 1999-07-21 | 970 | 970 | 970 | 970 | 6,000 | 485 |
| 1999-07-19 | 970 | 970 | 970 | 970 | 7,000 | 485 |
| 1999-07-16 | 970 | 970 | 960 | 960 | 6,000 | 480 |
| 1999-07-15 | 980 | 980 | 970 | 970 | 11,000 | 485 |
| 1999-07-14 | 992 | 992 | 960 | 990 | 16,000 | 450 |
| 1999-07-13 | 1,050 | 1,070 | 1,050 | 1,070 | 17,000 | 486.36 |
| 1999-07-12 | 1,070 | 1,100 | 1,070 | 1,070 | 8,000 | 486.36 |
| 1999-07-08 | 1,100 | 1,100 | 1,060 | 1,060 | 21,000 | 481.82 |
| 1999-07-07 | 1,090 | 1,160 | 1,090 | 1,130 | 34,000 | 513.64 |
| 1999-07-06 | 1,100 | 1,100 | 1,050 | 1,070 | 59,000 | 486.36 |
| 1999-07-05 | 1,060 | 1,100 | 1,060 | 1,100 | 20,000 | 500 |
| 1999-07-02 | 1,050 | 1,080 | 1,050 | 1,050 | 16,000 | 477.27 |
| 1999-07-01 | 990 | 1,040 | 990 | 1,040 | 35,000 | 472.73 |
| 1999-06-30 | 1,010 | 1,010 | 995 | 1,000 | 14,000 | 454.55 |
| 1999-06-29 | 1,030 | 1,030 | 1,000 | 1,010 | 10,000 | 459.09 |
| 1999-06-28 | 960 | 1,040 | 960 | 1,030 | 32,000 | 468.18 |
| 1999-06-25 | 955 | 960 | 940 | 940 | 59,000 | 427.27 |
| 1999-06-24 | 900 | 910 | 890 | 910 | 13,000 | 413.64 |
| 1999-06-23 | 862 | 920 | 862 | 899 | 17,000 | 408.64 |
| 1999-06-22 | 850 | 860 | 850 | 860 | 4,000 | 390.91 |
| 1999-06-21 | 860 | 862 | 850 | 862 | 18,000 | 391.82 |
| 1999-06-18 | 892 | 892 | 842 | 860 | 17,000 | 390.91 |
| 1999-06-17 | 910 | 910 | 900 | 900 | 8,000 | 409.09 |
| 1999-06-16 | 921 | 921 | 911 | 911 | 6,000 | 414.09 |
| 1999-06-14 | 923 | 923 | 920 | 920 | 10,000 | 418.18 |
| 1999-06-11 | 921 | 921 | 921 | 921 | 1,000 | 418.64 |
| 1999-06-10 | 980 | 980 | 977 | 977 | 3,000 | 444.09 |
| 1999-06-09 | 988 | 988 | 980 | 981 | 9,000 | 445.91 |
| 1999-06-08 | 975 | 986 | 970 | 982 | 17,000 | 446.36 |
| 1999-06-07 | 921 | 975 | 921 | 975 | 6,000 | 443.18 |
| 1999-06-04 | 930 | 940 | 918 | 920 | 18,000 | 418.18 |
| 1999-06-03 | 920 | 928 | 897 | 928 | 34,000 | 421.82 |
| 1999-06-02 | 901 | 901 | 880 | 880 | 8,000 | 400 |
| 1999-06-01 | 910 | 911 | 900 | 900 | 7,000 | 409.09 |
| 1999-05-31 | 920 | 920 | 920 | 920 | 1,000 | 418.18 |
| 1999-05-28 | 929 | 929 | 929 | 929 | 1,000 | 422.27 |
| 1999-05-27 | 933 | 933 | 930 | 930 | 4,000 | 422.73 |
| 1999-05-26 | 960 | 960 | 920 | 920 | 3,000 | 418.18 |
| 1999-05-25 | 970 | 970 | 970 | 970 | 1,000 | 440.91 |
| 1999-05-24 | 985 | 985 | 980 | 980 | 8,000 | 445.46 |
| 1999-05-21 | 980 | 985 | 980 | 985 | 6,000 | 447.73 |
| 1999-05-20 | 1,030 | 1,040 | 980 | 980 | 10,000 | 445.46 |
| 1999-05-19 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 | 454.55 |
| 1999-05-18 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 459.09 |
| 1999-05-17 | 1,050 | 1,050 | 1,010 | 1,010 | 12,000 | 459.09 |
| 1999-05-14 | 1,050 | 1,060 | 1,010 | 1,010 | 12,000 | 459.09 |
| 1999-05-13 | 1,100 | 1,100 | 1,050 | 1,100 | 8,000 | 500 |
| 1999-05-12 | 1,010 | 1,140 | 1,000 | 1,080 | 30,000 | 490.91 |
| 1999-05-11 | 1,030 | 1,030 | 1,000 | 1,000 | 15,000 | 454.55 |
| 1999-05-10 | 1,100 | 1,140 | 1,020 | 1,050 | 48,000 | 477.27 |
| 1999-05-07 | 1,020 | 1,100 | 1,020 | 1,100 | 70,000 | 500 |
| 1999-05-06 | 923 | 993 | 920 | 993 | 66,000 | 451.36 |
| 1999-04-30 | 833 | 893 | 833 | 893 | 7,000 | 405.91 |
| 1999-04-28 | 880 | 880 | 871 | 878 | 14,000 | 399.09 |
| 1999-04-27 | 870 | 877 | 860 | 877 | 22,000 | 398.64 |
| 1999-04-26 | 835 | 860 | 835 | 850 | 22,000 | 386.36 |
| 1999-04-23 | 832 | 833 | 831 | 833 | 15,000 | 378.64 |
| 1999-04-22 | 850 | 850 | 830 | 830 | 6,000 | 377.27 |
| 1999-04-21 | 831 | 831 | 821 | 821 | 2,000 | 373.18 |
| 1999-04-20 | 850 | 850 | 840 | 840 | 10,000 | 381.82 |
| 1999-04-19 | 845 | 880 | 845 | 861 | 43,000 | 391.36 |
| 1999-04-16 | 833 | 849 | 830 | 849 | 20,000 | 385.91 |
| 1999-04-15 | 820 | 840 | 820 | 840 | 12,000 | 381.82 |
| 1999-04-14 | 820 | 820 | 820 | 820 | 1,000 | 372.73 |
| 1999-04-13 | 850 | 850 | 839 | 839 | 4,000 | 381.36 |
| 1999-04-12 | 831 | 850 | 831 | 840 | 5,000 | 381.82 |
| 1999-04-09 | 795 | 820 | 795 | 820 | 9,000 | 372.73 |
| 1999-04-08 | 800 | 805 | 785 | 785 | 11,000 | 356.82 |
| 1999-04-07 | 800 | 800 | 770 | 775 | 17,000 | 352.27 |
| 1999-04-06 | 840 | 850 | 810 | 810 | 30,000 | 368.18 |
| 1999-04-05 | 861 | 861 | 831 | 850 | 28,000 | 386.36 |
| 1999-04-02 | 801 | 810 | 771 | 771 | 11,000 | 350.46 |
| 1999-04-01 | 796 | 830 | 795 | 800 | 30,000 | 363.64 |
| 1999-03-31 | 815 | 820 | 790 | 790 | 14,000 | 359.09 |
| 1999-03-30 | 854 | 854 | 802 | 802 | 11,000 | 364.55 |
| 1999-03-29 | 832 | 850 | 830 | 850 | 41,000 | 386.36 |
| 1999-03-26 | 771 | 820 | 771 | 820 | 19,000 | 372.73 |
| 1999-03-25 | 756 | 780 | 756 | 760 | 11,000 | 345.46 |
| 1999-03-24 | 799 | 799 | 755 | 755 | 15,000 | 343.18 |
| 1999-03-23 | 781 | 781 | 770 | 772 | 4,000 | 350.91 |
| 1999-03-19 | 800 | 800 | 771 | 782 | 12,000 | 355.46 |
| 1999-03-18 | 811 | 811 | 790 | 790 | 18,000 | 359.09 |
| 1999-03-17 | 780 | 820 | 770 | 810 | 51,000 | 368.18 |
| 1999-03-16 | 760 | 780 | 760 | 780 | 32,000 | 354.55 |
| 1999-03-15 | 750 | 760 | 736 | 760 | 49,000 | 345.46 |
| 1999-03-12 | 720 | 740 | 706 | 740 | 27,000 | 336.36 |
| 1999-03-11 | 707 | 720 | 703 | 720 | 24,000 | 327.27 |
| 1999-03-10 | 701 | 720 | 695 | 704 | 42,000 | 320 |
| 1999-03-09 | 690 | 730 | 690 | 700 | 19,000 | 318.18 |
| 1999-03-08 | 730 | 730 | 690 | 690 | 25,000 | 313.64 |
| 1999-03-05 | 742 | 750 | 710 | 740 | 86,000 | 336.36 |
| 1999-03-04 | 710 | 750 | 700 | 741 | 193,000 | 336.82 |
| 1999-03-03 | 650 | 720 | 650 | 709 | 247,000 | 322.27 |
| 1999-03-02 | 606 | 680 | 606 | 649 | 100,000 | 295 |
| 1999-03-01 | 600 | 600 | 590 | 599 | 45,000 | 272.27 |
| 1999-02-26 | 600 | 600 | 580 | 590 | 22,000 | 268.18 |
| 1999-02-25 | 599 | 600 | 580 | 600 | 23,000 | 272.73 |
| 1999-02-24 | 580 | 602 | 580 | 600 | 52,000 | 272.73 |
| 1999-02-23 | 576 | 582 | 570 | 582 | 23,000 | 264.55 |
| 1999-02-22 | 570 | 582 | 560 | 569 | 36,000 | 258.64 |
| 1999-02-19 | 588 | 588 | 570 | 570 | 18,000 | 259.09 |
| 1999-02-18 | 540 | 600 | 540 | 589 | 91,000 | 267.73 |
| 1999-02-17 | 523 | 528 | 523 | 528 | 2,000 | 240 |
| 1999-02-16 | 540 | 540 | 520 | 520 | 18,000 | 236.36 |
| 1999-02-15 | 540 | 540 | 530 | 530 | 12,000 | 240.91 |
| 1999-02-12 | 511 | 540 | 511 | 525 | 21,000 | 238.64 |
| 1999-02-10 | 500 | 500 | 500 | 500 | 2,000 | 227.27 |
| 1999-02-09 | 500 | 500 | 500 | 500 | 6,000 | 227.27 |
| 1999-02-04 | 500 | 500 | 500 | 500 | 3,000 | 227.27 |
| 1999-02-02 | 502 | 502 | 500 | 500 | 4,000 | 227.27 |
| 1999-02-01 | 520 | 520 | 500 | 500 | 13,000 | 227.27 |
| 1999-01-29 | 530 | 530 | 522 | 522 | 13,000 | 237.27 |
| 1999-01-27 | 539 | 539 | 525 | 525 | 15,000 | 238.64 |
| 1999-01-26 | 540 | 540 | 530 | 530 | 2,000 | 240.91 |
| 1999-01-25 | 520 | 530 | 520 | 520 | 8,000 | 236.36 |
| 1999-01-22 | 512 | 520 | 512 | 520 | 3,000 | 236.36 |
| 1999-01-21 | 502 | 510 | 502 | 510 | 10,000 | 231.82 |
| 1999-01-20 | 500 | 505 | 500 | 501 | 5,000 | 227.73 |
| 1999-01-19 | 524 | 524 | 520 | 520 | 4,000 | 236.36 |
| 1999-01-18 | 531 | 540 | 530 | 530 | 7,000 | 240.91 |
| 1999-01-14 | 532 | 532 | 520 | 520 | 13,000 | 236.36 |
| 1999-01-13 | 540 | 540 | 531 | 531 | 7,000 | 241.36 |
| 1999-01-12 | 564 | 564 | 538 | 540 | 17,000 | 245.46 |
| 1999-01-11 | 570 | 574 | 560 | 565 | 36,000 | 256.82 |
| 1999-01-08 | 530 | 580 | 520 | 560 | 91,000 | 254.55 |
| 1999-01-07 | 510 | 540 | 490 | 510 | 42,000 | 231.82 |
| 1999-01-06 | 470 | 480 | 456 | 480 | 8,000 | 218.18 |
| 1999-01-05 | 479 | 479 | 475 | 475 | 2,000 | 215.91 |
| 1999-01-04 | 470 | 470 | 470 | 470 | 1,000 | 213.64 |
分割・併合履歴 ： [2004-07-14]1株→2株 [1999-07-15]1株→1.1株
