7590 (株)タカショー の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 463 | 467 | 460 | 466 | 48,600 | 466 |
2018-12-27 | 452 | 467 | 448 | 462 | 78,400 | 462 |
2018-12-26 | 404 | 448 | 404 | 429 | 91,500 | 429 |
2018-12-25 | 401 | 405 | 390 | 398 | 227,100 | 398 |
2018-12-21 | 438 | 441 | 418 | 419 | 150,800 | 419 |
2018-12-20 | 465 | 465 | 443 | 443 | 64,600 | 443 |
2018-12-19 | 467 | 467 | 464 | 466 | 35,900 | 466 |
2018-12-18 | 473 | 473 | 466 | 467 | 46,800 | 467 |
2018-12-17 | 470 | 474 | 469 | 472 | 34,900 | 472 |
2018-12-14 | 467 | 470 | 467 | 468 | 35,000 | 468 |
2018-12-13 | 474 | 474 | 468 | 470 | 28,600 | 470 |
2018-12-12 | 468 | 474 | 468 | 474 | 18,400 | 474 |
2018-12-11 | 470 | 470 | 467 | 467 | 36,000 | 467 |
2018-12-10 | 474 | 474 | 469 | 469 | 35,300 | 469 |
2018-12-07 | 476 | 476 | 472 | 476 | 40,600 | 476 |
2018-12-06 | 479 | 479 | 473 | 474 | 34,500 | 474 |
2018-12-05 | 475 | 479 | 474 | 479 | 33,900 | 479 |
2018-12-04 | 476 | 480 | 476 | 478 | 27,500 | 478 |
2018-12-03 | 480 | 480 | 475 | 476 | 51,100 | 476 |
2018-11-30 | 476 | 479 | 474 | 478 | 28,200 | 478 |
2018-11-29 | 473 | 479 | 473 | 477 | 33,400 | 477 |
2018-11-28 | 474 | 474 | 471 | 472 | 34,400 | 472 |
2018-11-27 | 473 | 475 | 470 | 474 | 60,900 | 474 |
2018-11-26 | 475 | 479 | 472 | 476 | 32,000 | 476 |
2018-11-22 | 474 | 478 | 473 | 474 | 19,600 | 474 |
2018-11-21 | 475 | 477 | 474 | 475 | 13,800 | 475 |
2018-11-20 | 478 | 478 | 476 | 477 | 28,500 | 477 |
2018-11-19 | 476 | 478 | 475 | 478 | 16,900 | 478 |
2018-11-16 | 473 | 477 | 472 | 476 | 15,100 | 476 |
2018-11-15 | 471 | 473 | 470 | 472 | 13,000 | 472 |
2018-11-14 | 473 | 474 | 470 | 470 | 24,700 | 470 |
2018-11-13 | 477 | 477 | 471 | 471 | 42,300 | 471 |
2018-11-12 | 481 | 481 | 477 | 477 | 28,300 | 477 |
2018-11-09 | 480 | 480 | 476 | 477 | 18,800 | 477 |
2018-11-08 | 480 | 480 | 477 | 480 | 28,500 | 480 |
2018-11-07 | 479 | 480 | 477 | 478 | 20,200 | 478 |
2018-11-06 | 475 | 479 | 475 | 479 | 15,600 | 479 |
2018-11-05 | 474 | 476 | 473 | 473 | 7,800 | 473 |
2018-11-02 | 476 | 479 | 473 | 476 | 28,500 | 476 |
2018-11-01 | 478 | 478 | 476 | 476 | 19,800 | 476 |
2018-10-31 | 473 | 480 | 473 | 480 | 33,000 | 480 |
2018-10-30 | 463 | 475 | 463 | 473 | 69,800 | 473 |
2018-10-29 | 470 | 473 | 464 | 464 | 40,500 | 464 |
2018-10-26 | 479 | 479 | 471 | 471 | 34,400 | 471 |
2018-10-25 | 480 | 481 | 471 | 473 | 54,600 | 473 |
2018-10-24 | 479 | 483 | 476 | 482 | 39,900 | 482 |
2018-10-23 | 483 | 483 | 474 | 476 | 30,200 | 476 |
2018-10-22 | 475 | 483 | 474 | 482 | 20,200 | 482 |
2018-10-19 | 478 | 478 | 473 | 475 | 21,800 | 475 |
2018-10-18 | 476 | 481 | 476 | 478 | 18,500 | 478 |
2018-10-17 | 472 | 475 | 471 | 474 | 19,600 | 474 |
2018-10-16 | 474 | 474 | 471 | 472 | 28,000 | 472 |
2018-10-15 | 471 | 475 | 470 | 470 | 41,800 | 470 |
2018-10-12 | 471 | 472 | 468 | 471 | 38,800 | 471 |
2018-10-11 | 475 | 475 | 468 | 471 | 82,900 | 471 |
2018-10-10 | 477 | 485 | 477 | 481 | 37,700 | 481 |
2018-10-09 | 477 | 479 | 476 | 477 | 14,400 | 477 |
2018-10-05 | 479 | 481 | 477 | 477 | 21,400 | 477 |
2018-10-04 | 478 | 481 | 477 | 479 | 30,700 | 479 |
2018-10-03 | 481 | 481 | 477 | 478 | 14,600 | 478 |
2018-10-02 | 476 | 483 | 473 | 481 | 48,400 | 481 |
2018-10-01 | 481 | 482 | 475 | 476 | 38,000 | 476 |
2018-09-28 | 478 | 482 | 477 | 480 | 51,300 | 480 |
2018-09-27 | 480 | 480 | 477 | 478 | 29,100 | 478 |
2018-09-26 | 480 | 481 | 476 | 480 | 56,300 | 480 |
2018-09-25 | 477 | 479 | 474 | 479 | 33,100 | 479 |
2018-09-21 | 479 | 479 | 474 | 477 | 39,700 | 477 |
2018-09-20 | 470 | 474 | 470 | 473 | 40,100 | 473 |
2018-09-19 | 474 | 476 | 469 | 473 | 40,200 | 473 |
2018-09-18 | 478 | 479 | 471 | 473 | 46,900 | 473 |
2018-09-14 | 482 | 482 | 474 | 476 | 48,100 | 476 |
2018-09-13 | 480 | 483 | 473 | 475 | 49,200 | 475 |
2018-09-12 | 467 | 479 | 466 | 479 | 52,800 | 479 |
2018-09-11 | 465 | 466 | 463 | 466 | 14,200 | 466 |
2018-09-10 | 462 | 469 | 462 | 465 | 18,700 | 465 |
2018-09-07 | 469 | 469 | 461 | 462 | 28,100 | 462 |
2018-09-06 | 473 | 477 | 467 | 469 | 35,700 | 469 |
2018-09-05 | 470 | 475 | 468 | 472 | 20,400 | 472 |
2018-09-04 | 472 | 474 | 470 | 470 | 42,500 | 470 |
2018-09-03 | 484 | 484 | 474 | 474 | 62,200 | 474 |
2018-08-31 | 477 | 485 | 477 | 484 | 226,700 | 484 |
2018-08-30 | 473 | 485 | 468 | 485 | 377,400 | 485 |
2018-08-29 | 470 | 473 | 459 | 470 | 149,400 | 470 |
2018-08-28 | 478 | 482 | 463 | 472 | 154,000 | 472 |
2018-08-27 | 477 | 485 | 473 | 484 | 158,000 | 484 |
2018-08-24 | 476 | 479 | 470 | 473 | 116,400 | 473 |
2018-08-23 | 473 | 474 | 469 | 470 | 74,800 | 470 |
2018-08-22 | 461 | 473 | 458 | 469 | 59,300 | 469 |
2018-08-21 | 467 | 470 | 458 | 459 | 56,400 | 459 |
2018-08-20 | 468 | 475 | 466 | 466 | 84,900 | 466 |
2018-08-17 | 453 | 466 | 453 | 465 | 51,100 | 465 |
2018-08-16 | 449 | 456 | 449 | 455 | 37,200 | 455 |
2018-08-15 | 450 | 455 | 448 | 449 | 59,200 | 449 |
2018-08-14 | 447 | 458 | 446 | 453 | 46,800 | 453 |
2018-08-13 | 452 | 452 | 445 | 446 | 43,700 | 446 |
2018-08-10 | 452 | 455 | 450 | 452 | 71,000 | 452 |
2018-08-09 | 453 | 453 | 451 | 452 | 50,000 | 452 |
2018-08-08 | 455 | 455 | 452 | 453 | 22,700 | 453 |
2018-08-07 | 454 | 455 | 453 | 454 | 25,300 | 454 |
2018-08-06 | 457 | 457 | 453 | 454 | 57,800 | 454 |
2018-08-03 | 460 | 461 | 453 | 457 | 37,600 | 457 |
2018-08-02 | 458 | 464 | 456 | 463 | 26,800 | 463 |
2018-08-01 | 458 | 459 | 457 | 457 | 37,000 | 457 |
2018-07-31 | 454 | 463 | 452 | 457 | 43,500 | 457 |
2018-07-30 | 455 | 455 | 452 | 454 | 30,400 | 454 |
2018-07-27 | 457 | 457 | 452 | 454 | 40,300 | 454 |
2018-07-26 | 457 | 462 | 456 | 457 | 38,300 | 457 |
2018-07-25 | 454 | 459 | 451 | 459 | 67,000 | 459 |
2018-07-24 | 453 | 457 | 451 | 455 | 39,700 | 455 |
2018-07-23 | 456 | 456 | 450 | 452 | 40,600 | 452 |
2018-07-20 | 466 | 466 | 455 | 457 | 82,500 | 457 |
2018-07-19 | 465 | 470 | 465 | 467 | 32,400 | 467 |
2018-07-18 | 464 | 466 | 462 | 464 | 54,000 | 464 |
2018-07-17 | 469 | 472 | 465 | 468 | 61,800 | 468 |
2018-07-13 | 474 | 475 | 468 | 469 | 49,500 | 469 |
2018-07-12 | 474 | 476 | 472 | 473 | 49,000 | 473 |
2018-07-11 | 473 | 474 | 472 | 473 | 43,600 | 473 |
2018-07-10 | 478 | 479 | 475 | 475 | 86,000 | 475 |
2018-07-09 | 473 | 479 | 471 | 477 | 254,200 | 477 |
2018-07-06 | 474 | 486 | 461 | 474 | 90,200 | 474 |
2018-07-05 | 491 | 493 | 468 | 474 | 73,800 | 474 |
2018-07-04 | 485 | 495 | 476 | 490 | 42,600 | 490 |
2018-07-03 | 496 | 500 | 488 | 489 | 33,600 | 489 |
2018-07-02 | 502 | 502 | 494 | 494 | 32,900 | 494 |
2018-06-29 | 490 | 505 | 490 | 502 | 74,800 | 502 |
2018-06-28 | 485 | 493 | 484 | 493 | 23,000 | 493 |
2018-06-27 | 483 | 490 | 480 | 486 | 55,500 | 486 |
2018-06-26 | 495 | 497 | 488 | 488 | 51,600 | 488 |
2018-06-25 | 502 | 503 | 490 | 496 | 56,100 | 496 |
2018-06-22 | 496 | 499 | 496 | 499 | 41,600 | 499 |
2018-06-21 | 492 | 500 | 492 | 497 | 48,400 | 497 |
2018-06-20 | 478 | 494 | 477 | 494 | 70,700 | 494 |
2018-06-19 | 474 | 495 | 472 | 474 | 316,500 | 474 |
2018-06-18 | 523 | 523 | 516 | 518 | 37,200 | 518 |
2018-06-15 | 519 | 525 | 516 | 522 | 57,800 | 522 |
2018-06-14 | 532 | 543 | 520 | 520 | 280,000 | 520 |
2018-06-13 | 510 | 522 | 499 | 510 | 185,500 | 510 |
2018-06-12 | 496 | 514 | 492 | 510 | 170,500 | 510 |
2018-06-11 | 493 | 496 | 491 | 496 | 37,900 | 496 |
2018-06-08 | 488 | 489 | 486 | 487 | 2,300 | 487 |
2018-06-07 | 495 | 495 | 487 | 489 | 8,900 | 489 |
2018-06-06 | 480 | 495 | 476 | 495 | 23,300 | 495 |
2018-06-05 | 489 | 489 | 473 | 473 | 21,500 | 473 |
2018-06-04 | 479 | 490 | 476 | 490 | 20,100 | 490 |
2018-06-01 | 479 | 479 | 474 | 475 | 10,700 | 475 |
2018-05-31 | 473 | 476 | 472 | 475 | 13,900 | 475 |
2018-05-30 | 475 | 475 | 469 | 472 | 18,000 | 472 |
2018-05-29 | 469 | 475 | 465 | 470 | 67,300 | 470 |
2018-05-28 | 500 | 502 | 492 | 497 | 57,100 | 497 |
2018-05-25 | 490 | 500 | 487 | 499 | 46,900 | 499 |
2018-05-24 | 496 | 497 | 492 | 492 | 33,300 | 492 |
2018-05-23 | 494 | 498 | 493 | 494 | 25,500 | 494 |
2018-05-22 | 490 | 496 | 489 | 493 | 25,800 | 493 |
2018-05-21 | 483 | 486 | 483 | 486 | 22,700 | 486 |
2018-05-18 | 478 | 483 | 478 | 482 | 25,000 | 482 |
2018-05-17 | 478 | 479 | 477 | 478 | 12,800 | 478 |
2018-05-16 | 477 | 479 | 477 | 477 | 11,100 | 477 |
2018-05-15 | 475 | 479 | 474 | 477 | 24,000 | 477 |
2018-05-14 | 475 | 475 | 470 | 474 | 25,600 | 474 |
2018-05-11 | 468 | 471 | 468 | 469 | 6,600 | 469 |
2018-05-10 | 464 | 469 | 464 | 467 | 4,800 | 467 |
2018-05-09 | 464 | 465 | 463 | 463 | 5,300 | 463 |
2018-05-08 | 466 | 466 | 464 | 464 | 19,200 | 464 |
2018-05-07 | 468 | 472 | 467 | 467 | 18,400 | 467 |
2018-05-02 | 472 | 472 | 468 | 469 | 18,100 | 469 |
2018-05-01 | 473 | 473 | 470 | 473 | 8,900 | 473 |
2018-04-27 | 475 | 475 | 470 | 472 | 12,000 | 472 |
2018-04-26 | 472 | 475 | 471 | 474 | 16,800 | 474 |
2018-04-25 | 469 | 473 | 467 | 472 | 16,900 | 472 |
2018-04-24 | 470 | 470 | 468 | 470 | 12,000 | 470 |
2018-04-23 | 467 | 470 | 463 | 469 | 19,000 | 469 |
2018-04-20 | 468 | 468 | 464 | 467 | 11,400 | 467 |
2018-04-19 | 458 | 469 | 458 | 468 | 29,000 | 468 |
2018-04-18 | 461 | 461 | 458 | 458 | 20,500 | 458 |
2018-04-17 | 460 | 461 | 458 | 460 | 7,900 | 460 |
2018-04-16 | 457 | 460 | 456 | 460 | 5,900 | 460 |
2018-04-13 | 457 | 459 | 456 | 457 | 8,500 | 457 |
2018-04-12 | 460 | 460 | 456 | 456 | 4,400 | 456 |
2018-04-11 | 463 | 463 | 457 | 459 | 10,000 | 459 |
2018-04-10 | 453 | 460 | 453 | 460 | 14,800 | 460 |
2018-04-09 | 455 | 455 | 452 | 453 | 4,900 | 453 |
2018-04-06 | 456 | 456 | 451 | 451 | 10,500 | 451 |
2018-04-05 | 453 | 454 | 452 | 454 | 8,900 | 454 |
2018-04-04 | 454 | 454 | 450 | 452 | 7,400 | 452 |
2018-04-03 | 441 | 454 | 440 | 454 | 18,100 | 454 |
2018-03-30 | 450 | 450 | 447 | 450 | 6,100 | 450 |
2018-03-29 | 447 | 448 | 446 | 448 | 6,400 | 448 |
2018-03-28 | 439 | 444 | 439 | 443 | 11,200 | 443 |
2018-03-27 | 434 | 441 | 434 | 439 | 13,400 | 439 |
2018-03-26 | 430 | 436 | 426 | 435 | 26,200 | 435 |
2018-03-23 | 440 | 442 | 432 | 434 | 25,600 | 434 |
2018-03-22 | 442 | 445 | 440 | 445 | 9,700 | 445 |
2018-03-20 | 440 | 441 | 434 | 441 | 36,800 | 441 |
2018-03-19 | 447 | 447 | 440 | 441 | 29,200 | 441 |
2018-03-16 | 448 | 450 | 446 | 447 | 15,900 | 447 |
2018-03-15 | 453 | 455 | 450 | 450 | 14,500 | 450 |
2018-03-14 | 457 | 457 | 452 | 453 | 13,400 | 453 |
2018-03-13 | 451 | 455 | 450 | 455 | 8,800 | 455 |
2018-03-12 | 456 | 456 | 451 | 452 | 15,000 | 452 |
2018-03-09 | 459 | 459 | 452 | 455 | 15,500 | 455 |
2018-03-08 | 457 | 459 | 453 | 456 | 22,700 | 456 |
2018-03-07 | 447 | 464 | 445 | 453 | 41,000 | 453 |
2018-03-06 | 452 | 455 | 443 | 444 | 124,000 | 444 |
2018-03-05 | 478 | 481 | 468 | 474 | 45,100 | 474 |
2018-03-02 | 465 | 477 | 465 | 477 | 35,200 | 477 |
2018-03-01 | 476 | 476 | 470 | 472 | 23,000 | 472 |
2018-02-28 | 477 | 478 | 476 | 476 | 16,700 | 476 |
2018-02-27 | 482 | 484 | 472 | 477 | 107,700 | 477 |
2018-02-26 | 494 | 500 | 494 | 497 | 23,400 | 497 |
2018-02-23 | 494 | 496 | 493 | 493 | 13,100 | 493 |
2018-02-22 | 498 | 498 | 491 | 494 | 16,100 | 494 |
2018-02-21 | 494 | 502 | 494 | 499 | 25,700 | 499 |
2018-02-20 | 493 | 495 | 492 | 494 | 9,600 | 494 |
2018-02-19 | 485 | 494 | 485 | 493 | 15,600 | 493 |
2018-02-16 | 484 | 484 | 480 | 483 | 16,500 | 483 |
2018-02-15 | 481 | 484 | 478 | 481 | 24,100 | 481 |
2018-02-14 | 487 | 493 | 473 | 479 | 52,300 | 479 |
2018-02-13 | 487 | 491 | 486 | 487 | 13,400 | 487 |
2018-02-09 | 480 | 488 | 480 | 484 | 46,300 | 484 |
2018-02-08 | 492 | 496 | 486 | 493 | 48,300 | 493 |
2018-02-07 | 500 | 501 | 492 | 492 | 27,100 | 492 |
2018-02-06 | 500 | 500 | 465 | 480 | 134,100 | 480 |
2018-02-05 | 510 | 512 | 505 | 509 | 77,500 | 509 |
2018-02-02 | 516 | 516 | 513 | 515 | 26,700 | 515 |
2018-02-01 | 515 | 519 | 513 | 515 | 42,300 | 515 |
2018-01-31 | 513 | 517 | 512 | 515 | 32,000 | 515 |
2018-01-30 | 508 | 517 | 507 | 516 | 48,900 | 516 |
2018-01-29 | 510 | 510 | 507 | 508 | 57,600 | 508 |
2018-01-26 | 515 | 519 | 511 | 513 | 110,600 | 513 |
2018-01-25 | 510 | 513 | 508 | 513 | 42,000 | 513 |
2018-01-24 | 507 | 511 | 507 | 510 | 53,300 | 510 |
2018-01-23 | 506 | 509 | 506 | 507 | 54,900 | 507 |
2018-01-22 | 510 | 510 | 506 | 506 | 66,600 | 506 |
2018-01-19 | 510 | 512 | 507 | 511 | 62,000 | 511 |
2018-01-18 | 519 | 522 | 505 | 515 | 78,200 | 515 |
2018-01-17 | 518 | 522 | 504 | 519 | 174,900 | 519 |
2018-01-16 | 533 | 540 | 532 | 538 | 163,900 | 538 |
2018-01-15 | 534 | 535 | 528 | 533 | 117,200 | 533 |
2018-01-12 | 536 | 537 | 528 | 534 | 109,800 | 534 |
2018-01-11 | 540 | 541 | 536 | 537 | 68,100 | 537 |
2018-01-10 | 542 | 543 | 539 | 541 | 58,100 | 541 |
2018-01-09 | 539 | 544 | 539 | 542 | 61,700 | 542 |
2018-01-05 | 537 | 539 | 533 | 539 | 67,200 | 539 |
2018-01-04 | 530 | 535 | 529 | 533 | 58,900 | 533 |
分割・併合履歴 : [2004-07-14]1株→2株 [1999-07-15]1株→1.1株