7590 (株)タカショーの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	530	531	527	527	94,100	527
2014-12-29	528	538	527	533	160,300	533
2014-12-26	519	525	518	525	85,200	525
2014-12-25	515	519	515	515	72,800	515
2014-12-24	509	514	509	514	59,400	514
2014-12-22	508	509	506	508	35,100	508
2014-12-19	507	508	506	508	16,100	508
2014-12-18	505	506	504	505	16,600	505
2014-12-17	505	507	501	502	37,100	502
2014-12-16	506	507	503	505	46,600	505
2014-12-15	506	507	505	507	19,800	507
2014-12-12	507	507	505	507	12,300	507
2014-12-11	503	507	502	506	32,500	506
2014-12-10	508	508	504	506	41,500	506
2014-12-09	511	512	506	508	46,900	508
2014-12-08	513	514	511	512	41,500	512
2014-12-05	508	513	508	511	25,000	511
2014-12-04	513	513	508	508	45,900	508
2014-12-03	513	514	512	512	49,400	512
2014-12-02	512	513	510	512	41,000	512
2014-12-01	506	514	506	512	72,000	512
2014-11-28	505	506	504	506	38,100	506
2014-11-27	503	507	503	505	42,300	505
2014-11-26	498	503	498	503	34,100	503
2014-11-25	495	499	495	498	46,000	498
2014-11-21	498	498	493	496	32,100	496
2014-11-20	498	498	493	496	55,700	496
2014-11-19	497	498	493	496	92,000	496
2014-11-18	499	501	498	501	48,600	501
2014-11-17	500	500	497	497	20,500	497
2014-11-14	499	499	497	499	9,100	499
2014-11-13	497	498	496	498	13,000	498
2014-11-12	499	499	497	498	15,700	498
2014-11-11	495	498	495	497	24,900	497
2014-11-10	498	498	497	497	17,300	497
2014-11-07	498	499	496	498	31,900	498
2014-11-06	499	500	498	499	29,200	499
2014-11-05	497	500	497	498	18,800	498
2014-11-04	504	505	498	501	46,100	501
2014-10-31	495	497	495	497	14,800	497
2014-10-30	495	496	493	495	18,800	495
2014-10-29	494	496	492	492	22,800	492
2014-10-28	494	495	493	494	13,500	494
2014-10-27	494	494	492	494	23,100	494
2014-10-24	498	498	493	493	26,400	493
2014-10-23	496	496	494	495	8,100	495
2014-10-22	495	495	493	494	11,400	494
2014-10-21	498	498	493	493	15,000	493
2014-10-20	499	499	493	495	17,700	495
2014-10-17	489	490	487	488	16,500	488
2014-10-16	492	492	488	488	52,200	488
2014-10-15	493	494	492	494	16,500	494
2014-10-14	495	495	491	493	20,000	493
2014-10-10	498	498	495	497	32,500	497
2014-10-09	500	500	498	498	9,700	498
2014-10-08	499	500	498	499	14,600	499
2014-10-07	500	500	499	499	8,400	499
2014-10-06	500	501	498	500	36,800	500
2014-10-03	496	498	496	497	18,900	497
2014-10-02	499	499	496	497	36,100	497
2014-10-01	503	504	499	499	26,600	499
2014-09-30	505	505	501	502	35,700	502
2014-09-29	501	504	500	504	26,600	504
2014-09-26	500	501	499	500	11,500	500
2014-09-25	500	500	498	500	15,400	500
2014-09-24	500	500	498	498	16,800	498
2014-09-22	499	500	498	500	18,200	500
2014-09-19	501	501	498	499	13,200	499
2014-09-18	498	500	498	500	19,000	500
2014-09-17	499	500	498	499	14,500	499
2014-09-16	499	500	498	498	16,100	498
2014-09-12	499	500	498	498	22,600	498
2014-09-11	497	499	497	498	15,200	498
2014-09-10	499	499	498	498	11,900	498
2014-09-09	500	500	497	498	34,200	498
2014-09-08	498	499	496	498	17,200	498
2014-09-05	496	499	496	498	42,400	498
2014-09-04	499	500	499	499	11,000	499
2014-09-03	500	501	499	499	21,300	499
2014-09-02	496	501	496	501	28,800	501
2014-09-01	494	496	494	496	18,300	496
2014-08-29	494	495	493	494	10,900	494
2014-08-28	495	495	493	493	12,700	493
2014-08-27	493	493	491	493	12,700	493
2014-08-26	491	491	489	491	14,900	491
2014-08-25	493	493	489	489	34,900	489
2014-08-22	487	494	487	493	42,200	493
2014-08-21	487	490	482	487	130,800	487
2014-08-20	501	503	501	502	23,000	502
2014-08-19	502	503	501	501	15,800	501
2014-08-18	503	504	502	503	11,900	503
2014-08-15	501	503	499	503	8,600	503
2014-08-14	500	502	499	500	7,500	500
2014-08-13	497	500	497	500	12,200	500
2014-08-12	501	502	496	500	16,200	500
2014-08-11	500	502	497	501	13,300	501
2014-08-08	500	501	492	496	36,000	496
2014-08-07	500	502	500	502	15,400	502
2014-08-06	504	504	500	501	29,700	501
2014-08-05	506	506	503	504	17,800	504
2014-08-04	509	509	504	506	26,200	506
2014-08-01	508	509	505	507	26,600	507
2014-07-31	508	509	507	508	12,500	508
2014-07-30	505	509	504	507	18,000	507
2014-07-29	507	508	506	507	11,500	507
2014-07-28	506	507	503	507	38,000	507
2014-07-25	505	507	504	506	10,700	506
2014-07-24	503	505	503	505	10,700	505
2014-07-23	504	505	503	504	15,400	504
2014-07-22	504	506	503	504	18,600	504
2014-07-18	503	506	503	504	20,600	504
2014-07-17	503	504	502	503	29,800	503
2014-07-16	507	509	500	504	55,600	504
2014-07-15	509	514	509	512	40,200	512
2014-07-14	508	510	508	509	22,500	509
2014-07-11	508	510	505	506	28,900	506
2014-07-10	511	512	508	509	32,300	509
2014-07-09	513	513	509	511	56,900	511
2014-07-08	514	514	513	514	17,300	514
2014-07-07	515	516	513	514	31,700	514
2014-07-04	512	514	512	514	28,000	514
2014-07-03	516	516	511	512	61,900	512
2014-07-02	516	517	514	515	60,100	515
2014-07-01	517	517	514	515	39,300	515
2014-06-30	511	515	510	515	34,200	515
2014-06-27	517	517	509	510	63,200	510
2014-06-26	513	515	511	514	25,300	514
2014-06-25	512	514	511	513	13,300	513
2014-06-24	511	513	510	512	27,300	512
2014-06-23	510	515	510	513	26,700	513
2014-06-20	510	520	504	508	72,100	508
2014-06-19	501	506	501	505	39,400	505
2014-06-18	499	504	497	500	20,500	500
2014-06-17	502	503	494	495	39,200	495
2014-06-16	493	503	492	503	62,200	503
2014-06-13	485	490	484	489	29,100	489
2014-06-12	484	486	484	485	10,300	485
2014-06-11	485	485	483	485	28,100	485
2014-06-10	486	488	483	484	23,200	484
2014-06-09	480	482	478	482	26,200	482
2014-06-06	478	478	475	476	14,500	476
2014-06-05	474	475	473	473	12,200	473
2014-06-04	472	475	470	473	43,400	473
2014-06-03	473	474	472	473	31,600	473
2014-06-02	474	475	473	473	23,400	473
2014-05-30	471	474	471	473	20,400	473
2014-05-29	474	474	470	473	20,600	473
2014-05-28	477	477	468	471	23,900	471
2014-05-27	474	475	470	470	30,800	470
2014-05-26	473	473	469	472	36,200	472
2014-05-23	476	477	469	472	67,100	472
2014-05-22	485	486	477	486	20,500	486
2014-05-21	470	483	470	481	25,000	481
2014-05-20	475	480	473	475	16,000	475
2014-05-19	491	492	475	475	39,200	475
2014-05-16	489	493	489	490	30,400	490
2014-05-15	481	488	481	488	26,500	488
2014-05-14	478	481	478	481	15,700	481
2014-05-13	477	479	477	478	10,900	478
2014-05-12	476	480	476	477	23,900	477
2014-05-09	479	480	476	476	13,100	476
2014-05-08	479	480	476	476	10,200	476
2014-05-07	480	480	475	477	15,600	477
2014-05-02	478	480	475	480	12,600	480
2014-05-01	472	476	469	475	21,700	475
2014-04-30	469	472	467	468	12,400	468
2014-04-28	467	468	465	466	11,400	466
2014-04-25	464	467	463	467	21,200	467
2014-04-24	464	468	464	465	9,300	465
2014-04-23	467	468	464	465	10,800	465
2014-04-22	466	468	465	466	12,500	466
2014-04-21	468	468	464	466	20,500	466
2014-04-18	466	466	463	463	11,500	463
2014-04-17	465	466	463	466	10,600	466
2014-04-16	465	465	462	463	12,700	463
2014-04-15	469	471	460	461	20,800	461
2014-04-14	474	474	465	467	13,800	467
2014-04-11	470	470	460	463	24,600	463
2014-04-10	478	479	472	472	13,100	472
2014-04-09	476	478	472	472	28,100	472
2014-04-08	482	482	476	476	20,700	476
2014-04-07	477	482	475	477	21,100	477
2014-04-04	472	477	472	477	15,600	477
2014-04-03	474	474	470	473	15,200	473
2014-04-02	471	473	468	468	24,600	468
2014-04-01	463	469	462	469	16,800	469
2014-03-31	464	464	456	460	13,800	460
2014-03-28	452	456	451	453	16,700	453
2014-03-27	452	452	450	451	22,800	451
2014-03-26	453	454	450	452	12,300	452
2014-03-25	452	455	450	452	19,500	452
2014-03-24	450	453	448	451	31,100	451
2014-03-20	462	462	446	450	65,400	450
2014-03-19	467	468	460	460	16,400	460
2014-03-18	462	466	462	463	12,800	463
2014-03-17	466	468	460	460	25,700	460
2014-03-14	474	474	467	469	42,000	469
2014-03-13	476	478	476	477	4,700	477
2014-03-12	476	479	475	476	21,300	476
2014-03-11	478	479	475	476	25,200	476
2014-03-10	478	480	477	478	24,500	478
2014-03-07	482	483	475	478	104,800	478
2014-03-06	487	498	485	498	67,400	498
2014-03-05	485	485	481	484	16,100	484
2014-03-04	475	482	475	482	20,200	482
2014-03-03	483	483	475	478	36,700	478
2014-02-28	486	486	481	485	26,600	485
2014-02-27	486	491	484	486	19,200	486
2014-02-26	483	486	481	484	12,400	484
2014-02-25	484	490	483	483	28,800	483
2014-02-24	486	487	482	483	23,500	483
2014-02-21	483	486	481	485	20,200	485
2014-02-20	485	488	480	480	20,100	480
2014-02-19	489	490	483	486	18,400	486
2014-02-18	485	490	477	489	27,400	489
2014-02-17	485	493	475	485	52,200	485
2014-02-14	493	493	481	482	36,500	482
2014-02-13	496	496	489	490	20,300	490
2014-02-12	503	507	490	495	52,700	495
2014-02-10	500	502	487	496	70,000	496
2014-02-07	474	487	474	487	33,700	487
2014-02-06	475	476	467	473	42,500	473
2014-02-05	471	479	466	475	53,000	475
2014-02-04	473	478	456	471	102,300	471
2014-02-03	500	503	484	487	101,500	487
2014-01-31	515	516	500	504	68,100	504
2014-01-30	520	520	507	510	92,600	510
2014-01-29	523	525	516	521	109,000	521
2014-01-28	525	528	522	522	78,500	522
2014-01-27	525	530	520	528	135,900	528
2014-01-24	547	547	538	539	108,600	539
2014-01-23	551	551	547	548	76,100	548
2014-01-22	556	556	547	554	129,100	554
2014-01-21	562	562	555	557	107,200	557
2014-01-20	560	563	560	562	117,400	562
2014-01-17	557	558	554	558	118,400	558
2014-01-16	550	567	550	557	359,500	557
2014-01-15	595	598	594	598	151,300	598
2014-01-14	593	599	592	595	147,100	595
2014-01-10	589	594	589	593	78,800	593
2014-01-09	593	595	588	592	141,600	592
2014-01-08	581	600	581	595	232,500	595
2014-01-07	602	604	581	581	249,800	581
2014-01-06	596	604	596	602	236,400	602

分割・併合履歴： [2004-07-14]1株→2株 [1999-07-15]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7590 (株)タカショー の時系列データ [2014年度]

7590 (株)タカショーの時系列データ [2014年度]