2445 (株)タカミヤ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 422 | 422 | 422 | 422 | 100 | 105.50 |
| 2009-12-29 | 422 | 422 | 422 | 422 | 100 | 105.50 |
| 2009-12-28 | 422 | 422 | 419 | 422 | 4,000 | 105.50 |
| 2009-12-25 | 412 | 418 | 412 | 418 | 900 | 104.50 |
| 2009-12-24 | 415 | 420 | 406 | 420 | 1,500 | 105 |
| 2009-12-22 | 410 | 422 | 410 | 422 | 1,400 | 105.50 |
| 2009-12-21 | 409 | 410 | 409 | 409 | 900 | 102.25 |
| 2009-12-18 | 409 | 409 | 409 | 409 | 200 | 102.25 |
| 2009-12-17 | 416 | 416 | 405 | 406 | 2,200 | 101.50 |
| 2009-12-16 | 413 | 415 | 413 | 415 | 700 | 103.75 |
| 2009-12-15 | 425 | 427 | 425 | 427 | 6,000 | 106.75 |
| 2009-12-14 | 422 | 440 | 417 | 440 | 4,000 | 110 |
| 2009-12-11 | 420 | 425 | 420 | 425 | 800 | 106.25 |
| 2009-12-10 | 421 | 421 | 412 | 415 | 1,200 | 103.75 |
| 2009-12-09 | 416 | 439 | 415 | 439 | 1,900 | 109.75 |
| 2009-12-08 | 420 | 430 | 420 | 430 | 300 | 107.50 |
| 2009-12-07 | 424 | 424 | 420 | 420 | 3,600 | 105 |
| 2009-12-04 | 420 | 420 | 420 | 420 | 400 | 105 |
| 2009-12-02 | 415 | 420 | 415 | 420 | 200 | 105 |
| 2009-12-01 | 413 | 413 | 408 | 410 | 1,300 | 102.50 |
| 2009-11-30 | 420 | 420 | 418 | 418 | 3,200 | 104.50 |
| 2009-11-27 | 420 | 424 | 420 | 421 | 1,100 | 105.25 |
| 2009-11-26 | 425 | 430 | 421 | 421 | 2,000 | 105.25 |
| 2009-11-20 | 454 | 454 | 440 | 440 | 600 | 110 |
| 2009-11-19 | 461 | 461 | 450 | 450 | 300 | 112.50 |
| 2009-11-18 | 475 | 475 | 470 | 470 | 1,600 | 117.50 |
| 2009-11-16 | 468 | 470 | 460 | 460 | 5,300 | 115 |
| 2009-11-13 | 463 | 475 | 463 | 470 | 2,200 | 117.50 |
| 2009-11-12 | 470 | 470 | 465 | 465 | 600 | 116.25 |
| 2009-11-11 | 461 | 470 | 456 | 470 | 2,200 | 117.50 |
| 2009-11-10 | 470 | 470 | 470 | 470 | 500 | 117.50 |
| 2009-11-06 | 462 | 475 | 462 | 475 | 800 | 118.75 |
| 2009-11-05 | 470 | 470 | 461 | 461 | 3,700 | 115.25 |
| 2009-11-04 | 464 | 471 | 464 | 466 | 900 | 116.50 |
| 2009-11-02 | 465 | 465 | 465 | 465 | 200 | 116.25 |
| 2009-10-30 | 471 | 471 | 470 | 470 | 2,100 | 117.50 |
| 2009-10-29 | 471 | 471 | 466 | 470 | 1,400 | 117.50 |
| 2009-10-28 | 489 | 489 | 474 | 474 | 3,200 | 118.50 |
| 2009-10-27 | 476 | 485 | 476 | 485 | 200 | 121.25 |
| 2009-10-23 | 470 | 470 | 470 | 470 | 500 | 117.50 |
| 2009-10-21 | 475 | 475 | 475 | 475 | 400 | 118.75 |
| 2009-10-19 | 490 | 490 | 490 | 490 | 500 | 122.50 |
| 2009-10-15 | 506 | 506 | 506 | 506 | 6,100 | 126.50 |
| 2009-10-14 | 480 | 503 | 480 | 501 | 1,000 | 125.25 |
| 2009-10-09 | 465 | 465 | 465 | 465 | 200 | 116.25 |
| 2009-10-08 | 460 | 470 | 450 | 470 | 10,200 | 117.50 |
| 2009-10-07 | 470 | 470 | 470 | 470 | 300 | 117.50 |
| 2009-10-05 | 480 | 481 | 480 | 481 | 2,500 | 120.25 |
| 2009-10-02 | 476 | 476 | 476 | 476 | 100 | 119 |
| 2009-09-30 | 470 | 470 | 470 | 470 | 500 | 117.50 |
| 2009-09-28 | 504 | 504 | 470 | 490 | 3,300 | 122.50 |
| 2009-09-25 | 495 | 500 | 495 | 500 | 700 | 125 |
| 2009-09-24 | 480 | 480 | 475 | 480 | 1,400 | 120 |
| 2009-09-18 | 490 | 490 | 490 | 490 | 500 | 122.50 |
| 2009-09-16 | 480 | 490 | 480 | 490 | 2,500 | 122.50 |
| 2009-09-15 | 505 | 507 | 505 | 507 | 6,600 | 126.75 |
| 2009-09-14 | 495 | 500 | 493 | 500 | 1,200 | 125 |
| 2009-09-11 | 493 | 493 | 492 | 493 | 900 | 123.25 |
| 2009-09-10 | 494 | 494 | 493 | 493 | 300 | 123.25 |
| 2009-09-09 | 494 | 494 | 491 | 491 | 1,200 | 122.75 |
| 2009-09-08 | 494 | 494 | 494 | 494 | 900 | 123.50 |
| 2009-09-07 | 490 | 490 | 490 | 490 | 1,100 | 122.50 |
| 2009-09-04 | 486 | 486 | 486 | 486 | 500 | 121.50 |
| 2009-09-03 | 485 | 485 | 485 | 485 | 500 | 121.25 |
| 2009-09-01 | 481 | 495 | 480 | 495 | 800 | 123.75 |
| 2009-08-31 | 492 | 492 | 480 | 490 | 600 | 122.50 |
| 2009-08-28 | 493 | 493 | 493 | 493 | 2,900 | 123.25 |
| 2009-08-27 | 490 | 490 | 488 | 489 | 700 | 122.25 |
| 2009-08-26 | 485 | 490 | 485 | 490 | 700 | 122.50 |
| 2009-08-25 | 487 | 500 | 487 | 500 | 1,200 | 125 |
| 2009-08-24 | 479 | 488 | 478 | 488 | 9,000 | 122 |
| 2009-08-21 | 500 | 500 | 499 | 499 | 200 | 124.75 |
| 2009-08-20 | 499 | 499 | 490 | 495 | 500 | 123.75 |
| 2009-08-19 | 485 | 495 | 485 | 490 | 2,200 | 122.50 |
| 2009-08-18 | 523 | 523 | 510 | 510 | 2,200 | 127.50 |
| 2009-08-17 | 503 | 510 | 503 | 505 | 5,000 | 126.25 |
| 2009-08-14 | 495 | 520 | 495 | 499 | 900 | 124.75 |
| 2009-08-13 | 490 | 499 | 490 | 499 | 700 | 124.75 |
| 2009-08-12 | 490 | 490 | 485 | 485 | 600 | 121.25 |
| 2009-08-11 | 482 | 496 | 482 | 496 | 400 | 124 |
| 2009-08-10 | 469 | 484 | 464 | 484 | 800 | 121 |
| 2009-08-07 | 479 | 499 | 479 | 499 | 1,900 | 124.75 |
| 2009-08-06 | 509 | 509 | 509 | 509 | 200 | 127.25 |
| 2009-08-05 | 511 | 511 | 509 | 509 | 2,200 | 127.25 |
| 2009-08-04 | 510 | 510 | 506 | 506 | 1,300 | 126.50 |
| 2009-07-29 | 542 | 542 | 522 | 522 | 21,000 | 130.50 |
| 2009-07-28 | 509 | 540 | 509 | 537 | 7,800 | 134.25 |
| 2009-07-27 | 485 | 510 | 480 | 504 | 2,300 | 126 |
| 2009-07-24 | 491 | 495 | 490 | 490 | 1,000 | 122.50 |
| 2009-07-23 | 480 | 490 | 471 | 490 | 1,100 | 122.50 |
| 2009-07-22 | 480 | 480 | 480 | 480 | 100 | 120 |
| 2009-07-21 | 480 | 483 | 480 | 483 | 500 | 120.75 |
| 2009-07-17 | 473 | 476 | 473 | 476 | 600 | 119 |
| 2009-07-16 | 482 | 485 | 482 | 485 | 700 | 121.25 |
| 2009-07-15 | 487 | 487 | 467 | 487 | 17,800 | 121.75 |
| 2009-07-14 | 473 | 483 | 473 | 483 | 1,400 | 120.75 |
| 2009-07-13 | 478 | 480 | 472 | 472 | 3,400 | 118 |
| 2009-07-10 | 475 | 483 | 472 | 483 | 800 | 120.75 |
| 2009-07-09 | 466 | 475 | 466 | 475 | 1,200 | 118.75 |
| 2009-07-08 | 486 | 486 | 481 | 481 | 1,400 | 120.25 |
| 2009-07-07 | 487 | 487 | 481 | 481 | 1,600 | 120.25 |
| 2009-07-06 | 474 | 480 | 474 | 474 | 2,200 | 118.50 |
| 2009-07-03 | 469 | 470 | 465 | 470 | 1,500 | 117.50 |
| 2009-07-02 | 480 | 481 | 466 | 479 | 10,100 | 119.75 |
| 2009-07-01 | 485 | 490 | 483 | 483 | 1,900 | 120.75 |
| 2009-06-30 | 486 | 499 | 486 | 486 | 10,500 | 121.50 |
| 2009-06-29 | 495 | 500 | 485 | 485 | 11,600 | 121.25 |
| 2009-06-26 | 498 | 500 | 493 | 498 | 10,500 | 124.50 |
| 2009-06-25 | 490 | 500 | 490 | 493 | 7,000 | 123.25 |
| 2009-06-24 | 485 | 502 | 485 | 500 | 5,800 | 125 |
| 2009-06-23 | 500 | 500 | 486 | 500 | 1,500 | 125 |
| 2009-06-22 | 500 | 500 | 500 | 500 | 800 | 125 |
| 2009-06-19 | 499 | 500 | 499 | 500 | 1,200 | 125 |
| 2009-06-18 | 491 | 505 | 485 | 505 | 5,900 | 126.25 |
| 2009-06-17 | 512 | 512 | 502 | 510 | 400 | 127.50 |
| 2009-06-16 | 502 | 522 | 502 | 520 | 2,100 | 130 |
| 2009-06-15 | 522 | 533 | 520 | 520 | 12,400 | 130 |
| 2009-06-12 | 520 | 520 | 502 | 517 | 5,100 | 129.25 |
| 2009-06-11 | 526 | 534 | 525 | 525 | 2,700 | 131.25 |
| 2009-06-10 | 544 | 550 | 540 | 540 | 1,000 | 135 |
| 2009-06-09 | 555 | 565 | 525 | 564 | 800 | 141 |
| 2009-06-08 | 585 | 590 | 575 | 575 | 1,500 | 143.75 |
| 2009-06-05 | 525 | 578 | 525 | 578 | 3,300 | 144.50 |
| 2009-06-04 | 542 | 542 | 506 | 520 | 3,100 | 130 |
| 2009-06-03 | 525 | 541 | 525 | 541 | 1,800 | 135.25 |
| 2009-06-02 | 509 | 525 | 509 | 525 | 2,000 | 131.25 |
| 2009-06-01 | 464 | 509 | 460 | 509 | 3,300 | 127.25 |
| 2009-05-29 | 450 | 459 | 445 | 459 | 3,100 | 114.75 |
| 2009-05-28 | 464 | 464 | 464 | 464 | 2,800 | 116 |
| 2009-05-27 | 449 | 460 | 449 | 460 | 1,400 | 115 |
| 2009-05-26 | 450 | 455 | 450 | 454 | 1,200 | 113.50 |
| 2009-05-25 | 450 | 450 | 450 | 450 | 1,300 | 112.50 |
| 2009-05-22 | 470 | 470 | 445 | 455 | 3,900 | 113.75 |
| 2009-05-21 | 464 | 470 | 439 | 470 | 1,300 | 117.50 |
| 2009-05-20 | 411 | 474 | 411 | 474 | 5,200 | 118.50 |
| 2009-05-19 | 420 | 424 | 408 | 424 | 1,000 | 106 |
| 2009-05-18 | 442 | 442 | 420 | 430 | 6,800 | 107.50 |
| 2009-05-15 | 429 | 437 | 429 | 435 | 4,400 | 108.75 |
| 2009-05-14 | 418 | 430 | 418 | 425 | 2,600 | 106.25 |
| 2009-05-13 | 398 | 413 | 398 | 413 | 1,700 | 103.25 |
| 2009-05-12 | 408 | 408 | 400 | 403 | 5,600 | 100.75 |
| 2009-05-11 | 410 | 417 | 409 | 410 | 2,700 | 102.50 |
| 2009-05-08 | 415 | 420 | 410 | 410 | 10,800 | 102.50 |
| 2009-05-07 | 424 | 426 | 424 | 424 | 4,000 | 106 |
| 2009-05-01 | 408 | 420 | 408 | 420 | 2,100 | 105 |
| 2009-04-30 | 409 | 410 | 409 | 409 | 1,700 | 102.25 |
| 2009-04-28 | 411 | 411 | 410 | 410 | 8,200 | 102.50 |
| 2009-04-27 | 396 | 407 | 396 | 407 | 7,900 | 101.75 |
| 2009-04-24 | 410 | 410 | 405 | 406 | 23,800 | 101.50 |
| 2009-04-22 | 409 | 410 | 400 | 410 | 6,100 | 102.50 |
| 2009-04-21 | 409 | 410 | 409 | 409 | 17,100 | 102.25 |
| 2009-04-20 | 400 | 410 | 400 | 410 | 19,000 | 102.50 |
| 2009-04-17 | 410 | 410 | 405 | 405 | 4,400 | 101.25 |
| 2009-04-16 | 410 | 419 | 410 | 414 | 7,700 | 103.50 |
| 2009-04-15 | 417 | 417 | 406 | 411 | 12,400 | 102.75 |
| 2009-04-14 | 411 | 414 | 410 | 413 | 12,100 | 103.25 |
| 2009-04-13 | 406 | 415 | 405 | 410 | 3,100 | 102.50 |
| 2009-04-10 | 415 | 415 | 405 | 410 | 7,300 | 102.50 |
| 2009-04-09 | 410 | 412 | 406 | 410 | 7,200 | 102.50 |
| 2009-04-08 | 453 | 453 | 430 | 430 | 5,400 | 107.50 |
| 2009-04-06 | 470 | 470 | 470 | 470 | 2,400 | 117.50 |
| 2009-04-03 | 450 | 466 | 450 | 466 | 1,000 | 116.50 |
| 2009-04-02 | 439 | 459 | 439 | 459 | 1,700 | 114.75 |
| 2009-04-01 | 479 | 479 | 470 | 475 | 1,400 | 118.75 |
| 2009-03-31 | 443 | 443 | 433 | 433 | 600 | 108.25 |
| 2009-03-30 | 499 | 499 | 458 | 483 | 3,000 | 120.75 |
| 2009-03-27 | 520 | 530 | 495 | 500 | 2,600 | 125 |
| 2009-03-25 | 539 | 539 | 539 | 539 | 100 | 134.75 |
| 2009-03-24 | 502 | 540 | 501 | 540 | 1,000 | 135 |
| 2009-03-19 | 519 | 549 | 510 | 549 | 800 | 137.25 |
| 2009-03-17 | 523 | 555 | 523 | 555 | 800 | 138.75 |
| 2009-03-16 | 555 | 555 | 555 | 555 | 6,000 | 138.75 |
| 2009-03-13 | 550 | 550 | 550 | 550 | 500 | 137.50 |
| 2009-03-11 | 540 | 550 | 540 | 550 | 300 | 137.50 |
| 2009-03-10 | 550 | 550 | 550 | 550 | 100 | 137.50 |
| 2009-03-09 | 550 | 550 | 505 | 540 | 1,900 | 135 |
| 2009-03-06 | 565 | 575 | 565 | 575 | 8,900 | 143.75 |
| 2009-03-05 | 575 | 575 | 565 | 565 | 9,500 | 141.25 |
| 2009-03-04 | 570 | 575 | 570 | 575 | 7,800 | 143.75 |
| 2009-03-03 | 570 | 570 | 570 | 570 | 8,500 | 142.50 |
| 2009-03-02 | 573 | 573 | 570 | 570 | 10,000 | 142.50 |
| 2009-02-27 | 570 | 570 | 550 | 570 | 7,900 | 142.50 |
| 2009-02-26 | 570 | 570 | 546 | 560 | 8,200 | 140 |
| 2009-02-25 | 577 | 577 | 555 | 570 | 9,100 | 142.50 |
| 2009-02-24 | 575 | 578 | 550 | 577 | 10,700 | 144.25 |
| 2009-02-23 | 570 | 575 | 569 | 575 | 12,200 | 143.75 |
| 2009-02-20 | 560 | 573 | 541 | 570 | 11,700 | 142.50 |
| 2009-02-19 | 552 | 568 | 541 | 560 | 4,700 | 140 |
| 2009-02-18 | 510 | 548 | 510 | 540 | 10,600 | 135 |
| 2009-02-17 | 509 | 520 | 480 | 510 | 14,000 | 127.50 |
| 2009-02-16 | 501 | 509 | 501 | 509 | 13,300 | 127.25 |
| 2009-02-13 | 497 | 497 | 480 | 497 | 8,500 | 124.25 |
| 2009-02-12 | 498 | 498 | 497 | 497 | 8,500 | 124.25 |
| 2009-02-10 | 470 | 499 | 470 | 497 | 5,200 | 124.25 |
| 2009-02-09 | 480 | 480 | 480 | 480 | 200 | 120 |
| 2009-02-06 | 479 | 480 | 469 | 469 | 6,600 | 117.25 |
| 2009-02-05 | 465 | 470 | 465 | 470 | 200 | 117.50 |
| 2009-02-04 | 470 | 470 | 435 | 445 | 1,600 | 111.25 |
| 2009-02-03 | 490 | 490 | 480 | 480 | 2,000 | 120 |
| 2009-02-02 | 503 | 503 | 490 | 490 | 700 | 122.50 |
| 2009-01-30 | 505 | 510 | 505 | 505 | 12,700 | 126.25 |
| 2009-01-29 | 494 | 505 | 494 | 500 | 7,900 | 125 |
| 2009-01-28 | 469 | 495 | 469 | 490 | 4,100 | 122.50 |
| 2009-01-27 | 433 | 465 | 433 | 465 | 4,000 | 116.25 |
| 2009-01-26 | 433 | 433 | 433 | 433 | 9,900 | 108.25 |
| 2009-01-23 | 433 | 433 | 403 | 433 | 8,200 | 108.25 |
| 2009-01-22 | 433 | 434 | 433 | 434 | 14,400 | 108.50 |
| 2009-01-21 | 434 | 435 | 434 | 434 | 7,700 | 108.50 |
| 2009-01-20 | 435 | 436 | 434 | 434 | 7,900 | 108.50 |
| 2009-01-19 | 440 | 440 | 405 | 435 | 10,200 | 108.75 |
| 2009-01-16 | 444 | 444 | 440 | 440 | 11,100 | 110 |
| 2009-01-15 | 395 | 445 | 395 | 445 | 9,600 | 111.25 |
| 2009-01-14 | 392 | 392 | 392 | 392 | 6,900 | 98 |
| 2009-01-13 | 392 | 392 | 378 | 392 | 9,600 | 98 |
| 2009-01-09 | 400 | 400 | 378 | 392 | 9,000 | 98 |
| 2009-01-08 | 386 | 400 | 380 | 400 | 12,300 | 100 |
| 2009-01-07 | 399 | 399 | 381 | 385 | 6,400 | 96.25 |
| 2009-01-06 | 400 | 400 | 400 | 400 | 5,000 | 100 |
| 2009-01-05 | 398 | 400 | 394 | 400 | 14,100 | 100 |
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
