7590 (株)タカショー の時系列データ [2010年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2010-12-30 | 418 | 420 | 416 | 420 | 7,100 | 420 |
2010-12-29 | 414 | 418 | 414 | 418 | 8,100 | 418 |
2010-12-28 | 411 | 415 | 410 | 411 | 12,900 | 411 |
2010-12-27 | 412 | 412 | 403 | 409 | 6,000 | 409 |
2010-12-24 | 407 | 411 | 406 | 410 | 9,100 | 410 |
2010-12-22 | 412 | 412 | 408 | 410 | 3,600 | 410 |
2010-12-21 | 413 | 413 | 401 | 411 | 15,400 | 411 |
2010-12-20 | 407 | 414 | 406 | 409 | 7,300 | 409 |
2010-12-17 | 399 | 404 | 399 | 404 | 6,400 | 404 |
2010-12-16 | 398 | 400 | 398 | 398 | 6,100 | 398 |
2010-12-15 | 398 | 400 | 397 | 398 | 7,600 | 398 |
2010-12-14 | 394 | 398 | 394 | 397 | 3,600 | 397 |
2010-12-13 | 389 | 391 | 389 | 391 | 6,400 | 391 |
2010-12-10 | 387 | 392 | 386 | 389 | 6,300 | 389 |
2010-12-09 | 386 | 387 | 385 | 386 | 4,500 | 386 |
2010-12-08 | 384 | 387 | 384 | 386 | 1,900 | 386 |
2010-12-07 | 382 | 386 | 382 | 384 | 1,100 | 384 |
2010-12-06 | 380 | 386 | 379 | 385 | 8,100 | 385 |
2010-12-03 | 382 | 383 | 380 | 381 | 4,400 | 381 |
2010-12-02 | 379 | 383 | 379 | 382 | 8,500 | 382 |
2010-12-01 | 385 | 385 | 383 | 384 | 1,900 | 384 |
2010-11-30 | 387 | 387 | 381 | 386 | 5,400 | 386 |
2010-11-29 | 387 | 387 | 385 | 387 | 2,800 | 387 |
2010-11-26 | 380 | 384 | 380 | 383 | 6,200 | 383 |
2010-11-25 | 378 | 378 | 375 | 378 | 1,400 | 378 |
2010-11-24 | 375 | 377 | 373 | 376 | 4,100 | 376 |
2010-11-22 | 376 | 378 | 375 | 378 | 3,900 | 378 |
2010-11-19 | 374 | 377 | 374 | 377 | 2,600 | 377 |
2010-11-18 | 375 | 376 | 372 | 372 | 2,600 | 372 |
2010-11-17 | 373 | 373 | 371 | 372 | 1,600 | 372 |
2010-11-16 | 371 | 373 | 370 | 373 | 3,800 | 373 |
2010-11-15 | 369 | 371 | 369 | 371 | 900 | 371 |
2010-11-12 | 362 | 368 | 362 | 367 | 600 | 367 |
2010-11-11 | 363 | 370 | 360 | 362 | 4,100 | 362 |
2010-11-10 | 365 | 367 | 358 | 363 | 14,900 | 363 |
2010-11-08 | 361 | 361 | 361 | 361 | 700 | 361 |
2010-11-05 | 360 | 361 | 360 | 361 | 1,600 | 361 |
2010-11-04 | 360 | 365 | 360 | 365 | 1,900 | 365 |
2010-11-02 | 360 | 360 | 358 | 360 | 1,600 | 360 |
2010-11-01 | 363 | 363 | 360 | 360 | 300 | 360 |
2010-10-29 | 364 | 365 | 364 | 365 | 2,100 | 365 |
2010-10-28 | 357 | 357 | 357 | 357 | 500 | 357 |
2010-10-27 | 359 | 360 | 358 | 358 | 3,400 | 358 |
2010-10-26 | 358 | 360 | 358 | 360 | 600 | 360 |
2010-10-25 | 363 | 363 | 353 | 358 | 4,300 | 358 |
2010-10-22 | 369 | 369 | 369 | 369 | 1,100 | 369 |
2010-10-21 | 366 | 366 | 361 | 362 | 800 | 362 |
2010-10-20 | 367 | 369 | 367 | 369 | 700 | 369 |
2010-10-19 | 367 | 367 | 365 | 365 | 400 | 365 |
2010-10-18 | 364 | 365 | 364 | 365 | 1,000 | 365 |
2010-10-15 | 364 | 364 | 364 | 364 | 600 | 364 |
2010-10-14 | 364 | 365 | 364 | 364 | 500 | 364 |
2010-10-13 | 367 | 367 | 362 | 363 | 4,300 | 363 |
2010-10-12 | 364 | 364 | 362 | 362 | 1,300 | 362 |
2010-10-08 | 365 | 365 | 360 | 360 | 200 | 360 |
2010-10-07 | 360 | 365 | 359 | 365 | 800 | 365 |
2010-10-06 | 359 | 360 | 359 | 360 | 1,500 | 360 |
2010-10-05 | 358 | 358 | 356 | 358 | 1,400 | 358 |
2010-10-04 | 360 | 360 | 359 | 360 | 600 | 360 |
2010-10-01 | 361 | 361 | 361 | 361 | 200 | 361 |
2010-09-30 | 358 | 360 | 357 | 357 | 1,200 | 357 |
2010-09-29 | 356 | 363 | 356 | 357 | 2,200 | 357 |
2010-09-28 | 353 | 363 | 353 | 363 | 1,700 | 363 |
2010-09-27 | 360 | 360 | 353 | 353 | 900 | 353 |
2010-09-24 | 361 | 363 | 358 | 358 | 700 | 358 |
2010-09-22 | 364 | 364 | 363 | 363 | 400 | 363 |
2010-09-21 | 368 | 368 | 363 | 363 | 1,800 | 363 |
2010-09-17 | 368 | 368 | 367 | 368 | 1,500 | 368 |
2010-09-16 | 367 | 368 | 367 | 367 | 1,000 | 367 |
2010-09-15 | 366 | 367 | 363 | 367 | 400 | 367 |
2010-09-14 | 363 | 366 | 363 | 363 | 800 | 363 |
2010-09-13 | 358 | 363 | 358 | 363 | 400 | 363 |
2010-09-10 | 356 | 358 | 356 | 358 | 1,800 | 358 |
2010-09-09 | 353 | 356 | 353 | 356 | 1,800 | 356 |
2010-09-07 | 355 | 355 | 353 | 353 | 1,900 | 353 |
2010-09-06 | 350 | 355 | 350 | 355 | 800 | 355 |
2010-09-03 | 352 | 356 | 349 | 350 | 4,500 | 350 |
2010-09-02 | 350 | 353 | 349 | 353 | 24,500 | 353 |
2010-09-01 | 355 | 355 | 350 | 350 | 1,000 | 350 |
2010-08-31 | 358 | 359 | 353 | 358 | 600 | 358 |
2010-08-30 | 352 | 360 | 352 | 360 | 200 | 360 |
2010-08-27 | 350 | 354 | 350 | 350 | 1,800 | 350 |
2010-08-26 | 356 | 356 | 341 | 353 | 2,600 | 353 |
2010-08-25 | 354 | 356 | 354 | 356 | 1,400 | 356 |
2010-08-24 | 363 | 363 | 363 | 363 | 100 | 363 |
2010-08-23 | 359 | 360 | 357 | 357 | 1,800 | 357 |
2010-08-20 | 368 | 368 | 362 | 363 | 300 | 363 |
2010-08-19 | 368 | 368 | 361 | 361 | 300 | 361 |
2010-08-18 | 358 | 368 | 358 | 368 | 400 | 368 |
2010-08-17 | 363 | 363 | 360 | 360 | 3,100 | 360 |
2010-08-16 | 365 | 370 | 360 | 368 | 3,800 | 368 |
2010-08-13 | 365 | 368 | 364 | 368 | 1,400 | 368 |
2010-08-12 | 364 | 369 | 364 | 368 | 3,800 | 368 |
2010-08-11 | 367 | 369 | 363 | 364 | 2,100 | 364 |
2010-08-10 | 363 | 367 | 363 | 363 | 2,800 | 363 |
2010-08-09 | 365 | 366 | 362 | 363 | 2,200 | 363 |
2010-08-06 | 365 | 366 | 365 | 365 | 400 | 365 |
2010-08-05 | 369 | 369 | 365 | 365 | 800 | 365 |
2010-08-04 | 368 | 369 | 365 | 366 | 2,800 | 366 |
2010-08-03 | 370 | 370 | 368 | 368 | 6,400 | 368 |
2010-08-02 | 370 | 370 | 369 | 370 | 14,200 | 370 |
2010-07-30 | 370 | 370 | 369 | 370 | 4,000 | 370 |
2010-07-29 | 376 | 376 | 369 | 369 | 10,100 | 369 |
2010-07-28 | 373 | 374 | 372 | 374 | 3,000 | 374 |
2010-07-27 | 379 | 380 | 372 | 372 | 3,800 | 372 |
2010-07-26 | 372 | 377 | 372 | 374 | 2,000 | 374 |
2010-07-23 | 375 | 379 | 372 | 372 | 2,600 | 372 |
2010-07-22 | 380 | 380 | 379 | 379 | 1,300 | 379 |
2010-07-21 | 377 | 378 | 375 | 375 | 1,600 | 375 |
2010-07-20 | 388 | 388 | 380 | 380 | 4,300 | 380 |
2010-07-16 | 378 | 389 | 376 | 388 | 2,200 | 388 |
2010-07-15 | 376 | 383 | 376 | 381 | 4,700 | 381 |
2010-07-14 | 387 | 390 | 385 | 390 | 4,500 | 390 |
2010-07-13 | 393 | 393 | 387 | 390 | 2,900 | 390 |
2010-07-12 | 394 | 395 | 393 | 393 | 5,000 | 393 |
2010-07-09 | 393 | 393 | 390 | 393 | 1,500 | 393 |
2010-07-08 | 393 | 393 | 391 | 393 | 1,300 | 393 |
2010-07-07 | 393 | 393 | 388 | 388 | 1,300 | 388 |
2010-07-06 | 392 | 393 | 390 | 393 | 3,600 | 393 |
2010-07-05 | 391 | 391 | 385 | 389 | 1,200 | 389 |
2010-07-02 | 393 | 394 | 385 | 393 | 4,300 | 393 |
2010-07-01 | 390 | 395 | 389 | 392 | 2,600 | 392 |
2010-06-30 | 394 | 394 | 389 | 390 | 2,800 | 390 |
2010-06-29 | 395 | 396 | 389 | 389 | 2,900 | 389 |
2010-06-28 | 389 | 395 | 389 | 395 | 2,700 | 395 |
2010-06-25 | 389 | 390 | 388 | 390 | 1,600 | 390 |
2010-06-24 | 393 | 393 | 389 | 390 | 1,600 | 390 |
2010-06-23 | 395 | 395 | 391 | 393 | 1,500 | 393 |
2010-06-22 | 394 | 395 | 393 | 395 | 3,600 | 395 |
2010-06-21 | 386 | 391 | 386 | 388 | 2,700 | 388 |
2010-06-18 | 388 | 388 | 386 | 386 | 1,000 | 386 |
2010-06-17 | 388 | 389 | 386 | 387 | 1,700 | 387 |
2010-06-16 | 390 | 390 | 387 | 388 | 2,000 | 388 |
2010-06-15 | 387 | 391 | 386 | 391 | 2,000 | 391 |
2010-06-14 | 393 | 394 | 387 | 387 | 800 | 387 |
2010-06-11 | 390 | 390 | 387 | 387 | 1,000 | 387 |
2010-06-10 | 393 | 393 | 387 | 387 | 5,300 | 387 |
2010-06-09 | 390 | 393 | 387 | 393 | 1,000 | 393 |
2010-06-08 | 386 | 394 | 383 | 394 | 4,100 | 394 |
2010-06-07 | 383 | 390 | 380 | 382 | 3,000 | 382 |
2010-06-04 | 381 | 381 | 380 | 381 | 800 | 381 |
2010-06-03 | 382 | 390 | 380 | 380 | 2,300 | 380 |
2010-06-02 | 380 | 380 | 378 | 379 | 500 | 379 |
2010-06-01 | 383 | 385 | 378 | 385 | 2,700 | 385 |
2010-05-31 | 380 | 384 | 380 | 384 | 1,000 | 384 |
2010-05-28 | 385 | 385 | 384 | 384 | 400 | 384 |
2010-05-27 | 377 | 384 | 377 | 380 | 600 | 380 |
2010-05-26 | 373 | 385 | 372 | 372 | 7,600 | 372 |
2010-05-25 | 390 | 390 | 384 | 389 | 2,100 | 389 |
2010-05-24 | 380 | 383 | 380 | 382 | 1,000 | 382 |
2010-05-21 | 380 | 380 | 378 | 379 | 3,800 | 379 |
2010-05-20 | 385 | 387 | 382 | 382 | 1,900 | 382 |
2010-05-19 | 390 | 390 | 386 | 387 | 1,500 | 387 |
2010-05-18 | 388 | 398 | 388 | 395 | 1,500 | 395 |
2010-05-17 | 400 | 401 | 390 | 390 | 12,500 | 390 |
2010-05-14 | 400 | 400 | 399 | 400 | 1,600 | 400 |
2010-05-13 | 398 | 400 | 397 | 399 | 11,000 | 399 |
2010-05-12 | 395 | 397 | 393 | 397 | 3,700 | 397 |
2010-05-11 | 391 | 393 | 391 | 393 | 4,400 | 393 |
2010-05-10 | 386 | 392 | 386 | 391 | 5,200 | 391 |
2010-05-07 | 390 | 390 | 380 | 386 | 9,000 | 386 |
2010-05-06 | 397 | 397 | 390 | 394 | 5,300 | 394 |
2010-04-30 | 398 | 399 | 395 | 399 | 6,200 | 399 |
2010-04-28 | 391 | 397 | 391 | 397 | 5,500 | 397 |
2010-04-27 | 392 | 394 | 391 | 391 | 1,400 | 391 |
2010-04-26 | 390 | 395 | 390 | 394 | 5,400 | 394 |
2010-04-23 | 393 | 395 | 390 | 395 | 4,500 | 395 |
2010-04-22 | 393 | 394 | 393 | 394 | 1,700 | 394 |
2010-04-21 | 393 | 395 | 392 | 394 | 5,800 | 394 |
2010-04-20 | 390 | 392 | 388 | 392 | 2,800 | 392 |
2010-04-19 | 390 | 390 | 385 | 390 | 7,400 | 390 |
2010-04-16 | 391 | 392 | 391 | 392 | 1,500 | 392 |
2010-04-15 | 392 | 394 | 388 | 391 | 8,200 | 391 |
2010-04-14 | 384 | 390 | 384 | 388 | 12,100 | 388 |
2010-04-13 | 384 | 385 | 381 | 383 | 5,300 | 383 |
2010-04-12 | 383 | 384 | 381 | 381 | 5,400 | 381 |
2010-04-09 | 378 | 379 | 375 | 379 | 2,300 | 379 |
2010-04-08 | 376 | 377 | 374 | 377 | 1,800 | 377 |
2010-04-07 | 376 | 385 | 376 | 376 | 6,300 | 376 |
2010-04-06 | 380 | 382 | 375 | 376 | 4,200 | 376 |
2010-04-05 | 379 | 381 | 376 | 376 | 4,000 | 376 |
2010-04-02 | 379 | 379 | 369 | 371 | 5,600 | 371 |
2010-04-01 | 379 | 379 | 374 | 379 | 3,300 | 379 |
2010-03-31 | 376 | 378 | 376 | 378 | 2,200 | 378 |
2010-03-30 | 373 | 376 | 373 | 376 | 600 | 376 |
2010-03-29 | 370 | 375 | 365 | 373 | 5,800 | 373 |
2010-03-26 | 370 | 374 | 368 | 369 | 7,800 | 369 |
2010-03-25 | 377 | 377 | 375 | 375 | 5,600 | 375 |
2010-03-24 | 379 | 379 | 377 | 377 | 2,700 | 377 |
2010-03-23 | 377 | 379 | 377 | 379 | 2,900 | 379 |
2010-03-19 | 376 | 377 | 376 | 376 | 1,900 | 376 |
2010-03-18 | 372 | 373 | 372 | 373 | 500 | 373 |
2010-03-17 | 372 | 374 | 371 | 374 | 900 | 374 |
2010-03-16 | 374 | 374 | 373 | 373 | 1,500 | 373 |
2010-03-15 | 375 | 375 | 372 | 372 | 3,400 | 372 |
2010-03-12 | 370 | 370 | 370 | 370 | 500 | 370 |
2010-03-11 | 371 | 371 | 370 | 370 | 6,000 | 370 |
2010-03-10 | 374 | 375 | 371 | 371 | 1,800 | 371 |
2010-03-09 | 369 | 375 | 368 | 370 | 4,500 | 370 |
2010-03-08 | 373 | 376 | 363 | 369 | 10,800 | 369 |
2010-03-05 | 382 | 385 | 382 | 385 | 4,500 | 385 |
2010-03-04 | 383 | 384 | 382 | 382 | 6,100 | 382 |
2010-03-03 | 381 | 382 | 380 | 382 | 3,400 | 382 |
2010-03-02 | 379 | 380 | 379 | 380 | 1,200 | 380 |
2010-03-01 | 375 | 380 | 375 | 380 | 2,300 | 380 |
2010-02-26 | 375 | 375 | 373 | 373 | 1,300 | 373 |
2010-02-25 | 379 | 379 | 375 | 375 | 1,900 | 375 |
2010-02-24 | 374 | 375 | 371 | 375 | 1,300 | 375 |
2010-02-23 | 374 | 374 | 369 | 369 | 1,200 | 369 |
2010-02-22 | 370 | 371 | 370 | 371 | 400 | 371 |
2010-02-19 | 369 | 369 | 369 | 369 | 200 | 369 |
2010-02-18 | 368 | 372 | 368 | 372 | 1,400 | 372 |
2010-02-17 | 376 | 377 | 368 | 373 | 4,500 | 373 |
2010-02-16 | 375 | 376 | 374 | 376 | 2,200 | 376 |
2010-02-15 | 374 | 375 | 374 | 374 | 1,000 | 374 |
2010-02-12 | 375 | 376 | 374 | 374 | 3,200 | 374 |
2010-02-10 | 372 | 374 | 372 | 374 | 900 | 374 |
2010-02-09 | 369 | 371 | 368 | 371 | 4,300 | 371 |
2010-02-08 | 367 | 369 | 366 | 369 | 500 | 369 |
2010-02-05 | 368 | 370 | 367 | 367 | 1,200 | 367 |
2010-02-04 | 368 | 369 | 368 | 369 | 1,800 | 369 |
2010-02-03 | 366 | 368 | 366 | 367 | 1,600 | 367 |
2010-02-02 | 372 | 374 | 366 | 366 | 3,900 | 366 |
2010-02-01 | 378 | 378 | 370 | 371 | 3,100 | 371 |
2010-01-29 | 380 | 380 | 380 | 380 | 1,800 | 380 |
2010-01-28 | 380 | 382 | 380 | 380 | 1,200 | 380 |
2010-01-27 | 383 | 383 | 378 | 380 | 4,800 | 380 |
2010-01-26 | 383 | 383 | 380 | 383 | 4,700 | 383 |
2010-01-25 | 381 | 383 | 380 | 383 | 4,000 | 383 |
2010-01-22 | 384 | 384 | 381 | 384 | 3,000 | 384 |
2010-01-21 | 385 | 388 | 380 | 384 | 10,300 | 384 |
2010-01-20 | 394 | 396 | 390 | 390 | 12,800 | 390 |
2010-01-19 | 405 | 405 | 394 | 397 | 12,500 | 397 |
2010-01-18 | 410 | 410 | 400 | 405 | 27,300 | 405 |
2010-01-15 | 436 | 439 | 435 | 438 | 16,300 | 438 |
2010-01-14 | 435 | 437 | 435 | 437 | 9,700 | 437 |
2010-01-13 | 435 | 438 | 435 | 435 | 13,000 | 435 |
2010-01-12 | 436 | 437 | 434 | 437 | 19,800 | 437 |
2010-01-08 | 437 | 438 | 431 | 434 | 15,900 | 434 |
2010-01-07 | 435 | 439 | 435 | 437 | 8,700 | 437 |
2010-01-06 | 423 | 434 | 421 | 433 | 21,500 | 433 |
2010-01-05 | 420 | 421 | 417 | 419 | 11,300 | 419 |
2010-01-04 | 416 | 420 | 416 | 417 | 7,300 | 417 |
分割・併合履歴 : [2004-07-14]1株→2株 [1999-07-15]1株→1.1株