2445 (株)タカミヤ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 398 | 398 | 365 | 394 | 5,500 | 98.50 |
| 2008-12-29 | 395 | 395 | 390 | 395 | 3,800 | 98.75 |
| 2008-12-26 | 351 | 360 | 351 | 360 | 500 | 90 |
| 2008-12-25 | 352 | 352 | 338 | 350 | 2,200 | 87.50 |
| 2008-12-24 | 377 | 379 | 341 | 347 | 2,800 | 86.75 |
| 2008-12-22 | 391 | 391 | 371 | 380 | 2,600 | 95 |
| 2008-12-19 | 400 | 400 | 388 | 398 | 10,900 | 99.50 |
| 2008-12-18 | 388 | 403 | 385 | 400 | 7,900 | 100 |
| 2008-12-17 | 389 | 389 | 370 | 387 | 9,100 | 96.75 |
| 2008-12-16 | 374 | 389 | 374 | 389 | 3,400 | 97.25 |
| 2008-12-15 | 369 | 374 | 369 | 374 | 14,000 | 93.50 |
| 2008-12-12 | 368 | 375 | 365 | 366 | 4,900 | 91.50 |
| 2008-12-11 | 354 | 365 | 354 | 365 | 5,700 | 91.25 |
| 2008-12-10 | 344 | 354 | 343 | 354 | 2,500 | 88.50 |
| 2008-12-09 | 333 | 343 | 333 | 343 | 1,500 | 85.75 |
| 2008-12-08 | 318 | 329 | 317 | 329 | 1,600 | 82.25 |
| 2008-12-05 | 304 | 314 | 304 | 314 | 600 | 78.50 |
| 2008-12-04 | 313 | 313 | 300 | 301 | 2,000 | 75.25 |
| 2008-12-03 | 311 | 313 | 311 | 313 | 600 | 78.25 |
| 2008-12-02 | 328 | 330 | 321 | 321 | 500 | 80.25 |
| 2008-12-01 | 329 | 330 | 321 | 321 | 2,500 | 80.25 |
| 2008-11-28 | 313 | 326 | 313 | 326 | 6,000 | 81.50 |
| 2008-11-27 | 364 | 364 | 305 | 310 | 19,900 | 77.50 |
| 2008-11-26 | 354 | 354 | 349 | 354 | 800 | 88.50 |
| 2008-11-25 | 340 | 340 | 339 | 339 | 400 | 84.75 |
| 2008-11-21 | 332 | 334 | 331 | 334 | 1,000 | 83.50 |
| 2008-11-20 | 352 | 355 | 352 | 355 | 300 | 88.75 |
| 2008-11-19 | 344 | 355 | 344 | 355 | 5,000 | 88.75 |
| 2008-11-17 | 373 | 373 | 370 | 370 | 8,200 | 92.50 |
| 2008-11-14 | 340 | 370 | 340 | 370 | 3,800 | 92.50 |
| 2008-11-13 | 359 | 359 | 350 | 350 | 300 | 87.50 |
| 2008-11-12 | 350 | 354 | 350 | 354 | 200 | 88.50 |
| 2008-11-11 | 341 | 370 | 341 | 370 | 3,100 | 92.50 |
| 2008-11-10 | 376 | 390 | 376 | 390 | 4,000 | 97.50 |
| 2008-11-07 | 330 | 331 | 321 | 331 | 17,900 | 82.75 |
| 2008-11-06 | 320 | 330 | 320 | 329 | 10,000 | 82.25 |
| 2008-11-05 | 330 | 331 | 330 | 330 | 32,200 | 82.50 |
| 2008-11-04 | 329 | 330 | 312 | 330 | 3,800 | 82.50 |
| 2008-10-31 | 311 | 314 | 310 | 314 | 2,000 | 78.50 |
| 2008-10-30 | 320 | 321 | 300 | 300 | 2,800 | 75 |
| 2008-10-29 | 320 | 320 | 305 | 305 | 2,300 | 76.25 |
| 2008-10-28 | 330 | 330 | 310 | 310 | 4,300 | 77.50 |
| 2008-10-27 | 326 | 330 | 325 | 330 | 1,800 | 82.50 |
| 2008-10-23 | 330 | 330 | 330 | 330 | 1,200 | 82.50 |
| 2008-10-22 | 330 | 330 | 330 | 330 | 2,300 | 82.50 |
| 2008-10-21 | 329 | 329 | 329 | 329 | 2,400 | 82.25 |
| 2008-10-20 | 320 | 330 | 320 | 329 | 12,100 | 82.25 |
| 2008-10-17 | 329 | 329 | 320 | 320 | 1,000 | 80 |
| 2008-10-15 | 333 | 333 | 306 | 333 | 10,200 | 83.25 |
| 2008-10-14 | 300 | 330 | 300 | 330 | 8,900 | 82.50 |
| 2008-10-10 | 260 | 260 | 240 | 250 | 30,800 | 62.50 |
| 2008-10-09 | 262 | 280 | 240 | 260 | 33,300 | 65 |
| 2008-10-08 | 369 | 369 | 302 | 302 | 3,400 | 75.50 |
| 2008-10-07 | 384 | 385 | 380 | 380 | 5,400 | 95 |
| 2008-10-06 | 445 | 445 | 445 | 445 | 2,600 | 111.25 |
| 2008-10-03 | 435 | 445 | 435 | 445 | 1,900 | 111.25 |
| 2008-10-02 | 430 | 430 | 430 | 430 | 300 | 107.50 |
| 2008-10-01 | 429 | 430 | 425 | 425 | 800 | 106.25 |
| 2008-09-30 | 440 | 441 | 439 | 439 | 6,600 | 109.75 |
| 2008-09-29 | 434 | 435 | 434 | 435 | 500 | 108.75 |
| 2008-09-26 | 426 | 430 | 426 | 430 | 2,300 | 107.50 |
| 2008-09-25 | 427 | 429 | 419 | 420 | 2,600 | 105 |
| 2008-09-22 | 437 | 440 | 427 | 440 | 2,600 | 110 |
| 2008-09-19 | 415 | 431 | 415 | 427 | 2,400 | 106.75 |
| 2008-09-18 | 415 | 425 | 415 | 425 | 5,600 | 106.25 |
| 2008-09-17 | 450 | 450 | 450 | 450 | 800 | 112.50 |
| 2008-09-16 | 470 | 471 | 435 | 445 | 8,500 | 111.25 |
| 2008-09-12 | 458 | 466 | 455 | 466 | 1,100 | 116.50 |
| 2008-09-10 | 454 | 454 | 450 | 450 | 3,100 | 112.50 |
| 2008-09-09 | 455 | 460 | 450 | 450 | 2,800 | 112.50 |
| 2008-09-08 | 456 | 461 | 454 | 455 | 4,200 | 113.75 |
| 2008-09-05 | 474 | 474 | 465 | 465 | 4,700 | 116.25 |
| 2008-09-04 | 440 | 480 | 440 | 470 | 2,900 | 117.50 |
| 2008-09-03 | 465 | 465 | 465 | 465 | 500 | 116.25 |
| 2008-09-02 | 460 | 475 | 460 | 475 | 300 | 118.75 |
| 2008-09-01 | 440 | 452 | 440 | 452 | 14,600 | 113 |
| 2008-08-29 | 435 | 450 | 435 | 450 | 2,800 | 112.50 |
| 2008-08-28 | 481 | 481 | 455 | 455 | 2,900 | 113.75 |
| 2008-08-27 | 468 | 477 | 468 | 477 | 300 | 119.25 |
| 2008-08-26 | 457 | 465 | 449 | 465 | 2,200 | 116.25 |
| 2008-08-25 | 494 | 495 | 494 | 495 | 600 | 123.75 |
| 2008-08-21 | 495 | 495 | 495 | 495 | 100 | 123.75 |
| 2008-08-20 | 495 | 495 | 485 | 490 | 700 | 122.50 |
| 2008-08-19 | 522 | 522 | 482 | 490 | 700 | 122.50 |
| 2008-08-18 | 530 | 530 | 487 | 512 | 2,500 | 128 |
| 2008-08-15 | 534 | 534 | 488 | 488 | 7,400 | 122 |
| 2008-08-14 | 529 | 529 | 525 | 529 | 1,800 | 132.25 |
| 2008-08-13 | 480 | 485 | 475 | 480 | 1,800 | 120 |
| 2008-08-12 | 472 | 479 | 472 | 479 | 1,700 | 119.75 |
| 2008-08-11 | 452 | 452 | 452 | 452 | 700 | 113 |
| 2008-08-08 | 449 | 452 | 434 | 452 | 4,500 | 113 |
| 2008-08-07 | 460 | 460 | 449 | 450 | 1,300 | 112.50 |
| 2008-08-06 | 474 | 475 | 474 | 475 | 300 | 118.75 |
| 2008-08-05 | 484 | 484 | 470 | 470 | 2,900 | 117.50 |
| 2008-08-04 | 481 | 481 | 470 | 480 | 1,700 | 120 |
| 2008-08-01 | 500 | 500 | 480 | 480 | 4,400 | 120 |
| 2008-07-28 | 528 | 528 | 520 | 520 | 5,400 | 130 |
| 2008-07-25 | 520 | 523 | 517 | 523 | 400 | 130.75 |
| 2008-07-24 | 531 | 531 | 511 | 525 | 1,400 | 131.25 |
| 2008-07-23 | 502 | 520 | 502 | 511 | 3,800 | 127.75 |
| 2008-07-22 | 541 | 541 | 501 | 511 | 1,800 | 127.75 |
| 2008-07-16 | 550 | 566 | 550 | 566 | 400 | 141.50 |
| 2008-07-15 | 554 | 554 | 540 | 540 | 9,100 | 135 |
| 2008-07-14 | 550 | 560 | 550 | 550 | 6,200 | 137.50 |
| 2008-07-11 | 570 | 570 | 550 | 551 | 9,000 | 137.75 |
| 2008-07-10 | 583 | 583 | 583 | 583 | 600 | 145.75 |
| 2008-07-09 | 592 | 593 | 590 | 590 | 1,000 | 147.50 |
| 2008-07-08 | 593 | 593 | 593 | 593 | 1,800 | 148.25 |
| 2008-07-07 | 581 | 588 | 581 | 588 | 400 | 147 |
| 2008-07-04 | 570 | 580 | 570 | 576 | 600 | 144 |
| 2008-07-03 | 577 | 577 | 570 | 572 | 1,500 | 143 |
| 2008-07-02 | 581 | 581 | 580 | 580 | 900 | 145 |
| 2008-07-01 | 591 | 591 | 591 | 591 | 100 | 147.75 |
| 2008-06-30 | 608 | 608 | 608 | 608 | 20,700 | 152 |
| 2008-06-27 | 588 | 602 | 571 | 602 | 1,700 | 150.50 |
| 2008-06-26 | 595 | 612 | 591 | 609 | 1,000 | 152.25 |
| 2008-06-25 | 605 | 620 | 604 | 605 | 2,200 | 151.25 |
| 2008-06-24 | 603 | 635 | 597 | 635 | 2,400 | 158.75 |
| 2008-06-23 | 570 | 688 | 570 | 628 | 12,800 | 157 |
| 2008-06-20 | 589 | 589 | 589 | 589 | 200 | 147.25 |
| 2008-06-19 | 575 | 590 | 572 | 590 | 3,000 | 147.50 |
| 2008-06-18 | 580 | 580 | 573 | 579 | 1,600 | 144.75 |
| 2008-06-17 | 576 | 582 | 574 | 582 | 2,600 | 145.50 |
| 2008-06-16 | 583 | 583 | 565 | 582 | 24,000 | 145.50 |
| 2008-06-13 | 578 | 578 | 575 | 578 | 1,500 | 144.50 |
| 2008-06-12 | 583 | 583 | 540 | 583 | 11,000 | 145.75 |
| 2008-06-11 | 592 | 596 | 589 | 594 | 4,000 | 148.50 |
| 2008-06-10 | 610 | 610 | 592 | 596 | 21,800 | 149 |
| 2008-06-09 | 621 | 621 | 610 | 610 | 900 | 152.50 |
| 2008-06-06 | 626 | 635 | 605 | 625 | 5,400 | 156.25 |
| 2008-06-05 | 620 | 629 | 620 | 620 | 1,500 | 155 |
| 2008-06-04 | 607 | 610 | 606 | 610 | 5,300 | 152.50 |
| 2008-06-03 | 610 | 610 | 605 | 607 | 7,100 | 151.75 |
| 2008-06-02 | 620 | 620 | 605 | 610 | 1,300 | 152.50 |
| 2008-05-30 | 643 | 645 | 622 | 630 | 6,600 | 157.50 |
| 2008-05-29 | 655 | 656 | 650 | 650 | 2,700 | 162.50 |
| 2008-05-28 | 694 | 694 | 661 | 661 | 4,100 | 165.25 |
| 2008-05-27 | 691 | 692 | 680 | 689 | 5,300 | 172.25 |
| 2008-05-26 | 654 | 690 | 654 | 690 | 6,400 | 172.50 |
| 2008-05-23 | 665 | 685 | 651 | 680 | 7,800 | 170 |
| 2008-05-22 | 659 | 677 | 659 | 670 | 4,500 | 167.50 |
| 2008-05-21 | 680 | 685 | 652 | 679 | 10,700 | 169.75 |
| 2008-05-20 | 693 | 693 | 670 | 680 | 3,900 | 170 |
| 2008-05-19 | 650 | 700 | 650 | 664 | 10,000 | 166 |
| 2008-05-16 | 640 | 643 | 640 | 641 | 600 | 160.25 |
| 2008-05-15 | 616 | 630 | 616 | 630 | 21,600 | 157.50 |
| 2008-05-14 | 600 | 610 | 595 | 605 | 8,400 | 151.25 |
| 2008-05-13 | 609 | 609 | 601 | 609 | 600 | 152.25 |
| 2008-05-12 | 603 | 609 | 601 | 609 | 1,600 | 152.25 |
| 2008-05-09 | 610 | 610 | 606 | 606 | 600 | 151.50 |
| 2008-05-08 | 604 | 608 | 603 | 603 | 1,600 | 150.75 |
| 2008-05-07 | 630 | 630 | 604 | 608 | 5,000 | 152 |
| 2008-05-02 | 620 | 620 | 620 | 620 | 900 | 155 |
| 2008-05-01 | 630 | 630 | 629 | 629 | 200 | 157.25 |
| 2008-04-30 | 641 | 642 | 620 | 630 | 3,600 | 157.50 |
| 2008-04-28 | 636 | 636 | 636 | 636 | 3,000 | 159 |
| 2008-04-25 | 624 | 630 | 624 | 630 | 1,300 | 157.50 |
| 2008-04-24 | 615 | 630 | 615 | 624 | 1,600 | 156 |
| 2008-04-23 | 610 | 630 | 610 | 615 | 1,900 | 153.75 |
| 2008-04-22 | 600 | 605 | 600 | 605 | 1,900 | 151.25 |
| 2008-04-21 | 620 | 620 | 600 | 600 | 4,000 | 150 |
| 2008-04-18 | 620 | 625 | 620 | 620 | 1,400 | 155 |
| 2008-04-17 | 617 | 620 | 617 | 620 | 1,600 | 155 |
| 2008-04-16 | 630 | 630 | 601 | 617 | 3,200 | 154.25 |
| 2008-04-15 | 621 | 621 | 610 | 610 | 6,100 | 152.50 |
| 2008-04-14 | 630 | 630 | 615 | 615 | 4,500 | 153.75 |
| 2008-04-11 | 630 | 630 | 625 | 630 | 2,500 | 157.50 |
| 2008-04-10 | 640 | 640 | 630 | 630 | 2,100 | 157.50 |
| 2008-04-09 | 653 | 653 | 640 | 640 | 3,000 | 160 |
| 2008-04-08 | 665 | 693 | 653 | 653 | 12,500 | 163.25 |
| 2008-04-07 | 646 | 666 | 646 | 647 | 2,900 | 161.75 |
| 2008-04-04 | 630 | 640 | 630 | 640 | 3,400 | 160 |
| 2008-04-03 | 604 | 612 | 601 | 612 | 800 | 153 |
| 2008-04-02 | 625 | 625 | 600 | 600 | 2,500 | 150 |
| 2008-04-01 | 620 | 620 | 616 | 620 | 1,500 | 155 |
| 2008-03-31 | 654 | 654 | 614 | 620 | 2,300 | 155 |
| 2008-03-28 | 645 | 649 | 645 | 648 | 2,600 | 162 |
| 2008-03-27 | 606 | 640 | 606 | 639 | 1,600 | 159.75 |
| 2008-03-26 | 619 | 619 | 602 | 602 | 2,500 | 150.50 |
| 2008-03-25 | 649 | 659 | 649 | 659 | 600 | 164.75 |
| 2008-03-24 | 640 | 640 | 636 | 640 | 5,700 | 160 |
| 2008-03-21 | 633 | 644 | 631 | 640 | 11,100 | 160 |
| 2008-03-19 | 665 | 665 | 610 | 631 | 3,500 | 157.75 |
| 2008-03-18 | 702 | 702 | 662 | 662 | 3,000 | 165.50 |
| 2008-03-17 | 760 | 760 | 702 | 702 | 7,000 | 175.50 |
| 2008-03-14 | 753 | 754 | 753 | 753 | 2,500 | 188.25 |
| 2008-03-13 | 743 | 753 | 743 | 753 | 1,500 | 188.25 |
| 2008-03-12 | 743 | 755 | 743 | 743 | 3,900 | 185.75 |
| 2008-03-11 | 765 | 765 | 720 | 720 | 2,600 | 180 |
| 2008-03-10 | 760 | 780 | 745 | 765 | 7,000 | 191.25 |
| 2008-03-07 | 699 | 720 | 699 | 710 | 4,900 | 177.50 |
| 2008-03-06 | 690 | 700 | 656 | 699 | 4,000 | 174.75 |
| 2008-03-05 | 595 | 690 | 595 | 680 | 25,200 | 170 |
| 2008-03-04 | 605 | 605 | 590 | 590 | 6,800 | 147.50 |
| 2008-03-03 | 601 | 605 | 598 | 605 | 5,800 | 151.25 |
| 2008-02-29 | 610 | 611 | 610 | 610 | 6,400 | 152.50 |
| 2008-02-28 | 619 | 620 | 610 | 610 | 14,100 | 152.50 |
| 2008-02-27 | 609 | 619 | 609 | 614 | 17,900 | 153.50 |
| 2008-02-26 | 611 | 613 | 598 | 609 | 9,100 | 152.25 |
| 2008-02-25 | 644 | 644 | 610 | 610 | 5,500 | 152.50 |
| 2008-02-22 | 605 | 605 | 587 | 598 | 9,100 | 149.50 |
| 2008-02-21 | 604 | 610 | 594 | 608 | 4,000 | 152 |
| 2008-02-20 | 585 | 600 | 585 | 594 | 16,200 | 148.50 |
| 2008-02-19 | 610 | 610 | 583 | 583 | 18,300 | 145.75 |
| 2008-02-18 | 655 | 665 | 620 | 620 | 11,200 | 155 |
| 2008-02-15 | 680 | 680 | 640 | 650 | 11,500 | 162.50 |
| 2008-02-14 | 680 | 681 | 660 | 674 | 9,900 | 168.50 |
| 2008-02-13 | 681 | 681 | 670 | 681 | 5,200 | 170.25 |
| 2008-02-12 | 700 | 700 | 680 | 680 | 3,100 | 170 |
| 2008-02-08 | 701 | 701 | 700 | 700 | 6,500 | 175 |
| 2008-02-07 | 693 | 700 | 670 | 700 | 4,800 | 175 |
| 2008-02-06 | 664 | 664 | 653 | 660 | 11,500 | 165 |
| 2008-02-05 | 700 | 700 | 670 | 689 | 4,900 | 172.25 |
| 2008-02-04 | 701 | 701 | 691 | 691 | 4,100 | 172.75 |
| 2008-02-01 | 749 | 749 | 700 | 700 | 6,500 | 175 |
| 2008-01-31 | 755 | 783 | 740 | 740 | 6,500 | 185 |
| 2008-01-30 | 850 | 850 | 795 | 795 | 14,100 | 198.75 |
| 2008-01-29 | 765 | 800 | 765 | 800 | 16,300 | 200 |
| 2008-01-28 | 756 | 780 | 750 | 755 | 29,800 | 188.75 |
| 2008-01-25 | 675 | 741 | 675 | 706 | 10,000 | 176.50 |
| 2008-01-24 | 706 | 706 | 620 | 654 | 14,200 | 163.50 |
| 2008-01-23 | 760 | 780 | 710 | 710 | 21,000 | 177.50 |
| 2008-01-22 | 845 | 845 | 790 | 810 | 4,900 | 202.50 |
| 2008-01-21 | 851 | 851 | 819 | 845 | 3,800 | 211.25 |
| 2008-01-18 | 840 | 900 | 835 | 900 | 3,100 | 225 |
| 2008-01-17 | 828 | 830 | 825 | 825 | 2,400 | 206.25 |
| 2008-01-16 | 864 | 875 | 824 | 875 | 10,200 | 218.75 |
| 2008-01-15 | 856 | 871 | 856 | 856 | 8,400 | 214 |
| 2008-01-11 | 831 | 848 | 830 | 848 | 5,300 | 212 |
| 2008-01-10 | 851 | 855 | 850 | 851 | 2,500 | 212.75 |
| 2008-01-09 | 850 | 860 | 840 | 850 | 2,300 | 212.50 |
| 2008-01-08 | 900 | 928 | 840 | 840 | 5,700 | 210 |
| 2008-01-07 | 890 | 900 | 880 | 890 | 3,700 | 222.50 |
| 2008-01-04 | 890 | 890 | 800 | 800 | 1,600 | 200 |
分割・併合履歴 ： [2014-12-26]1株→2株 [2013-03-27]1株→2株 [2006-12-26]1株→1.2株 [2006-04-25]1株→2株
