7590 (株)タカショー の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 583 | 585 | 581 | 583 | 3,800 | 583 |
| 2006-12-28 | 580 | 583 | 570 | 580 | 12,100 | 580 |
| 2006-12-27 | 572 | 578 | 572 | 576 | 6,200 | 576 |
| 2006-12-26 | 566 | 570 | 566 | 570 | 6,400 | 570 |
| 2006-12-25 | 567 | 570 | 565 | 568 | 5,700 | 568 |
| 2006-12-22 | 560 | 568 | 560 | 565 | 6,900 | 565 |
| 2006-12-21 | 565 | 570 | 565 | 569 | 2,000 | 569 |
| 2006-12-20 | 568 | 571 | 568 | 571 | 3,100 | 571 |
| 2006-12-19 | 573 | 573 | 570 | 571 | 1,100 | 571 |
| 2006-12-18 | 574 | 575 | 570 | 573 | 4,700 | 573 |
| 2006-12-15 | 575 | 576 | 574 | 575 | 1,900 | 575 |
| 2006-12-14 | 575 | 576 | 572 | 575 | 1,200 | 575 |
| 2006-12-13 | 572 | 576 | 570 | 576 | 1,700 | 576 |
| 2006-12-12 | 571 | 577 | 571 | 572 | 10,000 | 572 |
| 2006-12-11 | 578 | 580 | 576 | 578 | 2,500 | 578 |
| 2006-12-08 | 575 | 575 | 573 | 575 | 1,200 | 575 |
| 2006-12-07 | 585 | 585 | 566 | 575 | 6,100 | 575 |
| 2006-12-06 | 560 | 565 | 555 | 565 | 1,200 | 565 |
| 2006-12-05 | 560 | 560 | 553 | 560 | 1,000 | 560 |
| 2006-12-04 | 556 | 556 | 552 | 555 | 900 | 555 |
| 2006-12-01 | 553 | 555 | 551 | 551 | 1,900 | 551 |
| 2006-11-30 | 550 | 550 | 549 | 550 | 1,900 | 550 |
| 2006-11-29 | 544 | 549 | 544 | 549 | 500 | 549 |
| 2006-11-28 | 544 | 545 | 544 | 544 | 1,600 | 544 |
| 2006-11-27 | 545 | 550 | 545 | 546 | 700 | 546 |
| 2006-11-24 | 544 | 545 | 544 | 545 | 1,600 | 545 |
| 2006-11-22 | 544 | 544 | 543 | 543 | 700 | 543 |
| 2006-11-21 | 541 | 544 | 541 | 544 | 1,000 | 544 |
| 2006-11-20 | 550 | 550 | 543 | 543 | 1,500 | 543 |
| 2006-11-17 | 557 | 557 | 545 | 552 | 2,300 | 552 |
| 2006-11-16 | 550 | 557 | 550 | 557 | 2,300 | 557 |
| 2006-11-15 | 549 | 550 | 549 | 550 | 300 | 550 |
| 2006-11-14 | 548 | 550 | 548 | 549 | 1,800 | 549 |
| 2006-11-13 | 545 | 548 | 545 | 548 | 1,400 | 548 |
| 2006-11-10 | 543 | 545 | 543 | 545 | 1,600 | 545 |
| 2006-11-09 | 544 | 550 | 543 | 543 | 600 | 543 |
| 2006-11-08 | 556 | 556 | 543 | 543 | 1,400 | 543 |
| 2006-11-07 | 555 | 557 | 550 | 557 | 2,200 | 557 |
| 2006-11-06 | 555 | 560 | 555 | 555 | 1,400 | 555 |
| 2006-11-02 | 555 | 556 | 555 | 556 | 400 | 556 |
| 2006-11-01 | 553 | 555 | 553 | 553 | 1,500 | 553 |
| 2006-10-31 | 555 | 555 | 553 | 553 | 200 | 553 |
| 2006-10-30 | 554 | 554 | 553 | 553 | 400 | 553 |
| 2006-10-27 | 550 | 552 | 550 | 552 | 2,200 | 552 |
| 2006-10-26 | 552 | 552 | 552 | 552 | 4,500 | 552 |
| 2006-10-25 | 555 | 555 | 551 | 551 | 1,500 | 551 |
| 2006-10-24 | 555 | 555 | 555 | 555 | 800 | 555 |
| 2006-10-23 | 555 | 558 | 550 | 552 | 1,400 | 552 |
| 2006-10-20 | 557 | 558 | 555 | 558 | 1,300 | 558 |
| 2006-10-19 | 557 | 560 | 546 | 557 | 3,700 | 557 |
| 2006-10-18 | 555 | 555 | 555 | 555 | 300 | 555 |
| 2006-10-17 | 555 | 555 | 550 | 550 | 500 | 550 |
| 2006-10-16 | 550 | 551 | 549 | 551 | 800 | 551 |
| 2006-10-13 | 546 | 549 | 546 | 548 | 900 | 548 |
| 2006-10-12 | 549 | 549 | 546 | 546 | 300 | 546 |
| 2006-10-11 | 549 | 550 | 545 | 550 | 4,900 | 550 |
| 2006-10-10 | 549 | 550 | 549 | 550 | 3,000 | 550 |
| 2006-10-06 | 545 | 549 | 545 | 549 | 300 | 549 |
| 2006-10-05 | 545 | 550 | 544 | 550 | 1,000 | 550 |
| 2006-10-04 | 552 | 552 | 548 | 548 | 900 | 548 |
| 2006-10-03 | 550 | 555 | 546 | 551 | 1,300 | 551 |
| 2006-10-02 | 543 | 547 | 543 | 546 | 1,400 | 546 |
| 2006-09-29 | 561 | 562 | 556 | 556 | 1,500 | 556 |
| 2006-09-28 | 565 | 570 | 560 | 570 | 1,300 | 570 |
| 2006-09-27 | 551 | 575 | 551 | 570 | 2,500 | 570 |
| 2006-09-26 | 555 | 555 | 538 | 542 | 3,900 | 542 |
| 2006-09-25 | 590 | 590 | 552 | 556 | 7,500 | 556 |
| 2006-09-22 | 556 | 591 | 556 | 591 | 20,300 | 591 |
| 2006-09-21 | 520 | 564 | 520 | 556 | 44,800 | 556 |
| 2006-09-20 | 525 | 525 | 520 | 520 | 2,100 | 520 |
| 2006-09-19 | 526 | 531 | 526 | 531 | 1,800 | 531 |
| 2006-09-15 | 531 | 537 | 530 | 530 | 4,500 | 530 |
| 2006-09-14 | 535 | 535 | 532 | 532 | 2,300 | 532 |
| 2006-09-13 | 536 | 538 | 535 | 535 | 1,700 | 535 |
| 2006-09-12 | 534 | 535 | 534 | 534 | 2,300 | 534 |
| 2006-09-11 | 533 | 534 | 533 | 534 | 2,400 | 534 |
| 2006-09-08 | 539 | 539 | 531 | 533 | 2,600 | 533 |
| 2006-09-07 | 540 | 540 | 533 | 534 | 3,400 | 534 |
| 2006-09-06 | 539 | 545 | 539 | 540 | 3,200 | 540 |
| 2006-09-05 | 538 | 540 | 535 | 536 | 1,100 | 536 |
| 2006-09-04 | 530 | 539 | 530 | 539 | 6,300 | 539 |
| 2006-09-01 | 537 | 538 | 535 | 535 | 4,900 | 535 |
| 2006-08-31 | 540 | 542 | 538 | 540 | 3,000 | 540 |
| 2006-08-30 | 543 | 544 | 541 | 541 | 2,000 | 541 |
| 2006-08-29 | 540 | 543 | 540 | 541 | 3,000 | 541 |
| 2006-08-28 | 540 | 542 | 540 | 542 | 1,600 | 542 |
| 2006-08-25 | 542 | 543 | 540 | 543 | 1,000 | 543 |
| 2006-08-24 | 545 | 545 | 542 | 542 | 3,300 | 542 |
| 2006-08-23 | 543 | 545 | 543 | 545 | 3,000 | 545 |
| 2006-08-22 | 544 | 544 | 542 | 543 | 1,600 | 543 |
| 2006-08-21 | 544 | 545 | 543 | 543 | 4,200 | 543 |
| 2006-08-18 | 538 | 545 | 538 | 544 | 3,700 | 544 |
| 2006-08-17 | 542 | 542 | 538 | 538 | 2,000 | 538 |
| 2006-08-16 | 539 | 544 | 536 | 543 | 3,300 | 543 |
| 2006-08-15 | 536 | 540 | 536 | 540 | 3,700 | 540 |
| 2006-08-14 | 543 | 543 | 535 | 542 | 2,700 | 542 |
| 2006-08-11 | 543 | 545 | 539 | 541 | 1,600 | 541 |
| 2006-08-10 | 545 | 545 | 544 | 545 | 4,200 | 545 |
| 2006-08-09 | 547 | 547 | 538 | 545 | 2,800 | 545 |
| 2006-08-08 | 540 | 547 | 540 | 547 | 200 | 547 |
| 2006-08-07 | 539 | 540 | 539 | 540 | 1,300 | 540 |
| 2006-08-04 | 535 | 549 | 535 | 549 | 2,500 | 549 |
| 2006-08-03 | 538 | 548 | 536 | 539 | 4,500 | 539 |
| 2006-08-02 | 554 | 554 | 540 | 546 | 2,400 | 546 |
| 2006-08-01 | 554 | 554 | 550 | 550 | 1,300 | 550 |
| 2006-07-31 | 538 | 554 | 538 | 554 | 2,000 | 554 |
| 2006-07-28 | 544 | 545 | 539 | 540 | 2,000 | 540 |
| 2006-07-27 | 550 | 550 | 540 | 545 | 900 | 545 |
| 2006-07-26 | 556 | 556 | 538 | 550 | 2,700 | 550 |
| 2006-07-25 | 570 | 570 | 545 | 569 | 9,800 | 569 |
| 2006-07-24 | 577 | 577 | 570 | 570 | 1,600 | 570 |
| 2006-07-21 | 576 | 579 | 571 | 576 | 1,600 | 576 |
| 2006-07-20 | 570 | 579 | 567 | 579 | 3,400 | 579 |
| 2006-07-19 | 577 | 579 | 530 | 540 | 10,100 | 540 |
| 2006-07-18 | 585 | 585 | 576 | 576 | 4,100 | 576 |
| 2006-07-14 | 574 | 589 | 574 | 588 | 5,500 | 588 |
| 2006-07-13 | 605 | 607 | 603 | 604 | 6,700 | 604 |
| 2006-07-12 | 605 | 606 | 602 | 605 | 4,600 | 605 |
| 2006-07-11 | 598 | 602 | 598 | 602 | 6,200 | 602 |
| 2006-07-10 | 591 | 599 | 591 | 598 | 3,500 | 598 |
| 2006-07-07 | 600 | 600 | 590 | 591 | 7,100 | 591 |
| 2006-07-06 | 604 | 605 | 590 | 593 | 6,300 | 593 |
| 2006-07-05 | 600 | 603 | 598 | 603 | 3,900 | 603 |
| 2006-07-04 | 599 | 600 | 598 | 600 | 4,300 | 600 |
| 2006-07-03 | 594 | 598 | 592 | 598 | 2,000 | 598 |
| 2006-06-30 | 584 | 590 | 584 | 590 | 2,700 | 590 |
| 2006-06-29 | 585 | 593 | 580 | 589 | 5,600 | 589 |
| 2006-06-28 | 589 | 591 | 582 | 585 | 3,300 | 585 |
| 2006-06-27 | 592 | 592 | 584 | 585 | 5,700 | 585 |
| 2006-06-26 | 592 | 592 | 587 | 589 | 1,600 | 589 |
| 2006-06-23 | 589 | 590 | 588 | 590 | 1,300 | 590 |
| 2006-06-22 | 595 | 607 | 588 | 590 | 5,100 | 590 |
| 2006-06-21 | 609 | 609 | 589 | 590 | 5,300 | 590 |
| 2006-06-20 | 609 | 609 | 592 | 592 | 1,200 | 592 |
| 2006-06-19 | 595 | 609 | 595 | 599 | 3,100 | 599 |
| 2006-06-16 | 580 | 585 | 580 | 585 | 3,100 | 585 |
| 2006-06-15 | 570 | 580 | 560 | 570 | 3,200 | 570 |
| 2006-06-14 | 577 | 593 | 556 | 560 | 13,700 | 560 |
| 2006-06-13 | 570 | 590 | 560 | 560 | 4,200 | 560 |
| 2006-06-12 | 525 | 555 | 525 | 555 | 3,000 | 555 |
| 2006-06-09 | 520 | 532 | 516 | 525 | 1,700 | 525 |
| 2006-06-08 | 520 | 523 | 514 | 523 | 4,100 | 523 |
| 2006-06-07 | 550 | 560 | 550 | 560 | 2,800 | 560 |
| 2006-06-06 | 575 | 575 | 560 | 561 | 8,600 | 561 |
| 2006-06-05 | 575 | 580 | 575 | 577 | 900 | 577 |
| 2006-06-02 | 586 | 586 | 575 | 575 | 4,100 | 575 |
| 2006-06-01 | 590 | 591 | 587 | 588 | 1,400 | 588 |
| 2006-05-31 | 585 | 588 | 582 | 583 | 1,700 | 583 |
| 2006-05-30 | 590 | 592 | 589 | 589 | 900 | 589 |
| 2006-05-29 | 589 | 594 | 589 | 590 | 600 | 590 |
| 2006-05-26 | 600 | 600 | 580 | 589 | 5,600 | 589 |
| 2006-05-25 | 599 | 599 | 596 | 597 | 500 | 597 |
| 2006-05-24 | 591 | 600 | 591 | 599 | 1,800 | 599 |
| 2006-05-23 | 601 | 601 | 593 | 599 | 3,000 | 599 |
| 2006-05-22 | 594 | 606 | 594 | 600 | 1,800 | 600 |
| 2006-05-19 | 590 | 593 | 585 | 589 | 4,300 | 589 |
| 2006-05-18 | 614 | 614 | 585 | 590 | 10,300 | 590 |
| 2006-05-17 | 622 | 623 | 619 | 620 | 2,800 | 620 |
| 2006-05-16 | 632 | 633 | 625 | 626 | 2,300 | 626 |
| 2006-05-15 | 630 | 630 | 626 | 630 | 1,400 | 630 |
| 2006-05-12 | 632 | 632 | 625 | 628 | 3,200 | 628 |
| 2006-05-11 | 630 | 634 | 630 | 632 | 2,400 | 632 |
| 2006-05-10 | 635 | 635 | 632 | 632 | 1,300 | 632 |
| 2006-05-09 | 635 | 636 | 635 | 635 | 1,200 | 635 |
| 2006-05-08 | 644 | 648 | 632 | 634 | 4,200 | 634 |
| 2006-05-02 | 628 | 639 | 628 | 632 | 4,600 | 632 |
| 2006-05-01 | 626 | 628 | 625 | 628 | 3,000 | 628 |
| 2006-04-28 | 627 | 629 | 625 | 625 | 1,400 | 625 |
| 2006-04-27 | 626 | 628 | 626 | 626 | 1,100 | 626 |
| 2006-04-26 | 609 | 615 | 609 | 615 | 2,100 | 615 |
| 2006-04-25 | 612 | 612 | 606 | 608 | 1,700 | 608 |
| 2006-04-24 | 625 | 625 | 605 | 606 | 4,000 | 606 |
| 2006-04-21 | 631 | 631 | 621 | 622 | 5,300 | 622 |
| 2006-04-20 | 636 | 636 | 630 | 630 | 3,000 | 630 |
| 2006-04-19 | 636 | 641 | 634 | 634 | 14,100 | 634 |
| 2006-04-18 | 620 | 635 | 620 | 635 | 2,600 | 635 |
| 2006-04-17 | 630 | 630 | 620 | 630 | 3,000 | 630 |
| 2006-04-14 | 635 | 635 | 630 | 630 | 2,800 | 630 |
| 2006-04-13 | 631 | 632 | 631 | 632 | 2,700 | 632 |
| 2006-04-12 | 630 | 632 | 630 | 631 | 1,000 | 631 |
| 2006-04-11 | 633 | 633 | 630 | 631 | 2,100 | 631 |
| 2006-04-10 | 639 | 639 | 630 | 633 | 5,600 | 633 |
| 2006-04-07 | 640 | 640 | 635 | 639 | 2,800 | 639 |
| 2006-04-06 | 644 | 644 | 640 | 640 | 4,900 | 640 |
| 2006-04-05 | 645 | 647 | 637 | 640 | 3,600 | 640 |
| 2006-04-04 | 630 | 640 | 620 | 635 | 20,300 | 635 |
| 2006-04-03 | 616 | 620 | 614 | 618 | 7,400 | 618 |
| 2006-03-31 | 615 | 616 | 614 | 614 | 2,600 | 614 |
| 2006-03-30 | 614 | 615 | 609 | 612 | 3,000 | 612 |
| 2006-03-29 | 605 | 614 | 605 | 610 | 2,500 | 610 |
| 2006-03-28 | 620 | 620 | 595 | 605 | 2,400 | 605 |
| 2006-03-27 | 595 | 625 | 595 | 625 | 4,400 | 625 |
| 2006-03-24 | 590 | 596 | 590 | 595 | 2,000 | 595 |
| 2006-03-23 | 596 | 598 | 590 | 598 | 7,700 | 598 |
| 2006-03-22 | 602 | 602 | 595 | 598 | 3,100 | 598 |
| 2006-03-20 | 603 | 604 | 601 | 604 | 2,100 | 604 |
| 2006-03-17 | 604 | 604 | 594 | 603 | 1,800 | 603 |
| 2006-03-16 | 600 | 605 | 600 | 602 | 3,200 | 602 |
| 2006-03-15 | 604 | 605 | 601 | 604 | 2,200 | 604 |
| 2006-03-14 | 602 | 605 | 600 | 600 | 10,300 | 600 |
| 2006-03-13 | 604 | 610 | 602 | 602 | 1,800 | 602 |
| 2006-03-10 | 600 | 610 | 600 | 602 | 2,700 | 602 |
| 2006-03-09 | 600 | 608 | 600 | 607 | 3,300 | 607 |
| 2006-03-08 | 614 | 614 | 610 | 610 | 800 | 610 |
| 2006-03-07 | 614 | 614 | 600 | 600 | 3,300 | 600 |
| 2006-03-06 | 614 | 614 | 605 | 610 | 1,300 | 610 |
| 2006-03-03 | 625 | 625 | 615 | 615 | 1,800 | 615 |
| 2006-03-02 | 625 | 626 | 620 | 625 | 2,800 | 625 |
| 2006-03-01 | 626 | 635 | 610 | 611 | 5,500 | 611 |
| 2006-02-28 | 649 | 649 | 625 | 625 | 4,600 | 625 |
| 2006-02-27 | 630 | 635 | 625 | 633 | 3,400 | 633 |
| 2006-02-24 | 594 | 610 | 594 | 605 | 4,600 | 605 |
| 2006-02-23 | 551 | 590 | 551 | 580 | 1,600 | 580 |
| 2006-02-22 | 518 | 550 | 518 | 550 | 3,600 | 550 |
| 2006-02-21 | 502 | 524 | 501 | 515 | 5,100 | 515 |
| 2006-02-20 | 495 | 524 | 490 | 524 | 9,900 | 524 |
| 2006-02-17 | 590 | 591 | 560 | 570 | 5,300 | 570 |
| 2006-02-16 | 591 | 600 | 591 | 600 | 46,700 | 600 |
| 2006-02-15 | 601 | 615 | 600 | 600 | 1,700 | 600 |
| 2006-02-14 | 610 | 640 | 580 | 600 | 6,600 | 600 |
| 2006-02-13 | 638 | 638 | 590 | 590 | 9,000 | 590 |
| 2006-02-10 | 644 | 644 | 635 | 637 | 4,800 | 637 |
| 2006-02-09 | 643 | 645 | 640 | 644 | 1,400 | 644 |
| 2006-02-08 | 641 | 649 | 640 | 643 | 8,100 | 643 |
| 2006-02-07 | 661 | 665 | 650 | 658 | 4,100 | 658 |
| 2006-02-06 | 665 | 666 | 660 | 661 | 4,300 | 661 |
| 2006-02-03 | 667 | 667 | 660 | 662 | 4,200 | 662 |
| 2006-02-02 | 675 | 675 | 666 | 667 | 5,500 | 667 |
| 2006-02-01 | 670 | 675 | 668 | 675 | 8,200 | 675 |
| 2006-01-31 | 675 | 675 | 667 | 668 | 4,300 | 668 |
| 2006-01-30 | 661 | 668 | 661 | 666 | 8,700 | 666 |
| 2006-01-27 | 660 | 660 | 645 | 653 | 10,400 | 653 |
| 2006-01-26 | 655 | 657 | 651 | 651 | 12,000 | 651 |
| 2006-01-25 | 631 | 654 | 631 | 654 | 7,300 | 654 |
| 2006-01-24 | 640 | 649 | 626 | 631 | 13,800 | 631 |
| 2006-01-23 | 677 | 677 | 650 | 650 | 8,400 | 650 |
| 2006-01-20 | 695 | 695 | 680 | 685 | 12,200 | 685 |
| 2006-01-19 | 672 | 680 | 649 | 650 | 26,000 | 650 |
| 2006-01-18 | 685 | 690 | 671 | 672 | 30,700 | 672 |
| 2006-01-17 | 693 | 705 | 690 | 695 | 34,200 | 695 |
| 2006-01-16 | 729 | 730 | 720 | 730 | 52,000 | 730 |
| 2006-01-13 | 730 | 732 | 724 | 730 | 21,700 | 730 |
| 2006-01-12 | 708 | 740 | 708 | 736 | 64,400 | 736 |
| 2006-01-11 | 702 | 706 | 701 | 704 | 24,500 | 704 |
| 2006-01-10 | 699 | 703 | 699 | 702 | 28,300 | 702 |
| 2006-01-06 | 695 | 697 | 693 | 695 | 23,200 | 695 |
| 2006-01-05 | 695 | 695 | 693 | 695 | 26,300 | 695 |
| 2006-01-04 | 695 | 698 | 691 | 692 | 19,200 | 692 |
分割・併合履歴 ： [2004-07-14]1株→2株 [1999-07-15]1株→1.1株
