2445 (株)タカミヤの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	355	360	353	359	1,900	89.75
2010-12-29	354	359	354	355	3,600	88.75
2010-12-28	354	358	354	358	5,400	89.50
2010-12-27	355	359	350	359	4,300	89.75
2010-12-24	355	355	352	352	2,000	88
2010-12-22	354	356	354	354	1,000	88.50
2010-12-21	354	355	353	355	400	88.75
2010-12-20	357	357	350	357	2,400	89.25
2010-12-17	351	352	351	352	1,300	88
2010-12-15	357	357	349	355	3,900	88.75
2010-12-14	350	356	350	355	3,000	88.75
2010-12-13	345	354	345	349	5,900	87.25
2010-12-10	350	350	347	347	500	86.75
2010-12-09	350	354	350	354	300	88.50
2010-12-08	343	348	341	348	500	87
2010-12-07	340	345	340	343	2,300	85.75
2010-12-06	353	353	345	346	4,300	86.50
2010-12-03	348	352	348	350	800	87.50
2010-12-02	350	350	348	348	500	87
2010-12-01	343	347	343	347	200	86.75
2010-11-30	340	343	340	343	300	85.75
2010-11-29	350	350	335	340	11,100	85
2010-11-26	348	351	348	351	900	87.75
2010-11-25	345	350	345	350	700	87.50
2010-11-24	340	345	338	345	1,300	86.25
2010-11-22	352	352	339	340	2,300	85
2010-11-19	345	345	345	345	100	86.25
2010-11-18	346	350	346	350	300	87.50
2010-11-16	337	349	337	349	1,200	87.25
2010-11-15	349	349	337	343	14,900	85.75
2010-11-12	352	352	346	350	6,100	87.50
2010-11-11	345	352	345	352	3,500	88
2010-11-10	331	350	331	350	2,000	87.50
2010-11-09	335	335	332	332	200	83
2010-11-08	334	345	334	345	800	86.25
2010-11-05	346	346	330	338	4,800	84.50
2010-11-04	335	343	335	343	600	85.75
2010-11-02	328	343	328	343	2,300	85.75
2010-11-01	335	335	335	335	200	83.75
2010-10-29	350	350	340	340	2,700	85
2010-10-28	331	351	331	351	20,900	87.75
2010-10-27	326	331	325	331	1,600	82.75
2010-10-26	334	334	326	326	600	81.50
2010-10-25	334	334	318	334	4,100	83.50
2010-10-22	324	324	324	324	100	81
2010-10-21	320	325	317	325	3,200	81.25
2010-10-20	322	322	322	322	100	80.50
2010-10-19	329	331	321	321	1,800	80.25
2010-10-15	336	336	328	328	4,400	82
2010-10-14	327	334	316	334	5,300	83.50
2010-10-13	329	330	323	323	5,100	80.75
2010-10-12	330	336	330	336	400	84
2010-10-08	325	325	325	325	300	81.25
2010-10-07	333	333	325	325	6,300	81.25
2010-10-06	329	333	323	333	6,100	83.25
2010-10-05	329	329	329	329	2,900	82.25
2010-10-04	330	330	322	326	4,100	81.50
2010-10-01	327	331	327	331	2,000	82.75
2010-09-30	344	344	331	331	400	82.75
2010-09-29	331	331	330	330	600	82.50
2010-09-28	337	337	330	335	9,400	83.75
2010-09-27	327	343	327	335	2,400	83.75
2010-09-24	331	331	327	327	3,300	81.75
2010-09-22	329	339	329	339	1,300	84.75
2010-09-21	341	341	332	332	2,800	83
2010-09-17	335	336	335	336	1,800	84
2010-09-15	342	342	328	340	3,900	85
2010-09-14	340	342	340	340	1,200	85
2010-09-13	346	346	343	343	1,100	85.75
2010-09-10	341	343	336	343	1,400	85.75
2010-09-09	330	349	330	349	5,100	87.25
2010-09-08	334	334	334	334	200	83.50
2010-09-06	334	334	334	334	3,000	83.50
2010-09-03	322	331	322	331	900	82.75
2010-09-02	319	320	319	320	1,400	80
2010-09-01	334	334	318	320	700	80
2010-08-31	335	335	335	335	100	83.75
2010-08-30	335	335	335	335	4,000	83.75
2010-08-27	334	334	332	332	500	83
2010-08-26	334	335	334	334	300	83.50
2010-08-25	334	334	334	334	200	83.50
2010-08-24	320	335	320	335	2,700	83.75
2010-08-23	330	335	330	334	400	83.50
2010-08-20	322	326	322	326	400	81.50
2010-08-19	322	323	320	320	1,800	80
2010-08-18	322	328	320	326	1,400	81.50
2010-08-16	332	332	325	325	3,800	81.25
2010-08-13	321	329	321	329	1,000	82.25
2010-08-12	324	328	315	328	1,300	82
2010-08-11	320	332	320	332	2,500	83
2010-08-10	324	325	324	325	400	81.25
2010-08-09	334	334	310	324	14,400	81
2010-08-06	337	337	337	337	900	84.25
2010-08-05	339	339	339	339	2,500	84.75
2010-08-04	337	337	337	337	100	84.25
2010-08-03	332	333	332	333	1,000	83.25
2010-07-28	340	340	331	331	35,800	82.75
2010-07-27	340	340	336	340	12,200	85
2010-07-26	333	340	330	340	1,300	85
2010-07-22	331	338	329	338	2,200	84.50
2010-07-21	331	331	331	331	200	82.75
2010-07-20	331	331	331	331	200	82.75
2010-07-16	332	332	332	332	1,000	83
2010-07-15	340	340	336	340	15,600	85
2010-07-14	339	349	336	349	8,200	87.25
2010-07-13	334	335	334	335	1,100	83.75
2010-07-12	334	339	330	339	5,300	84.75
2010-07-09	335	335	335	335	300	83.75
2010-07-08	339	339	333	335	1,900	83.75
2010-07-07	333	336	331	336	2,500	84
2010-07-06	330	331	330	330	400	82.50
2010-07-05	338	338	337	338	3,400	84.50
2010-07-02	332	336	330	336	1,400	84
2010-07-01	328	336	328	336	2,000	84
2010-06-30	333	335	325	334	2,700	83.50
2010-06-29	339	339	336	336	600	84
2010-06-28	340	340	336	336	3,700	84
2010-06-25	339	342	336	340	3,300	85
2010-06-24	337	340	337	340	1,500	85
2010-06-23	337	337	337	337	300	84.25
2010-06-22	340	340	335	335	3,500	83.75
2010-06-21	340	344	338	344	4,400	86
2010-06-18	336	338	335	338	2,800	84.50
2010-06-17	335	335	334	335	4,900	83.75
2010-06-16	342	344	339	339	14,400	84.75
2010-06-15	340	340	337	340	11,100	85
2010-06-14	342	354	342	353	6,800	88.25
2010-06-11	352	353	340	350	1,700	87.50
2010-06-10	350	350	350	350	300	87.50
2010-06-09	341	352	341	352	1,600	88
2010-06-08	345	345	345	345	900	86.25
2010-06-07	348	359	344	345	6,400	86.25
2010-06-04	353	364	347	364	3,300	91
2010-06-03	345	355	345	355	800	88.75
2010-06-02	353	353	350	350	600	87.50
2010-06-01	350	350	350	350	200	87.50
2010-05-31	355	355	352	352	800	88
2010-05-28	343	344	340	340	6,000	85
2010-05-27	333	340	333	340	1,400	85
2010-05-26	338	338	331	332	3,000	83
2010-05-25	337	339	331	339	7,800	84.75
2010-05-24	337	341	337	341	800	85.25
2010-05-21	337	337	333	336	1,700	84
2010-05-20	340	340	338	338	4,500	84.50
2010-05-19	340	340	339	340	4,300	85
2010-05-18	345	345	342	342	500	85.50
2010-05-17	342	345	341	345	8,500	86.25
2010-05-14	347	350	346	350	3,800	87.50
2010-05-13	349	355	345	355	3,900	88.75
2010-05-12	356	357	337	342	23,100	85.50
2010-05-11	366	366	355	360	19,500	90
2010-05-10	370	374	366	366	1,300	91.50
2010-05-07	369	371	360	370	6,900	92.50
2010-05-06	380	380	368	379	6,100	94.75
2010-04-30	383	384	377	378	9,400	94.50
2010-04-28	376	383	373	381	20,100	95.25
2010-04-27	374	376	370	376	6,000	94
2010-04-26	372	372	367	372	5,400	93
2010-04-23	368	372	368	371	2,400	92.75
2010-04-22	370	373	366	366	1,700	91.50
2010-04-21	364	369	364	364	2,100	91
2010-04-20	370	370	363	364	4,500	91
2010-04-19	370	370	363	368	6,300	92
2010-04-16	370	370	370	370	100	92.50
2010-04-15	361	373	360	370	11,400	92.50
2010-04-14	364	369	360	369	5,200	92.25
2010-04-13	367	368	360	368	2,700	92
2010-04-12	363	365	362	362	4,000	90.50
2010-04-09	370	370	358	363	11,600	90.75
2010-04-08	373	373	365	370	2,500	92.50
2010-04-07	358	374	358	373	24,900	93.25
2010-04-06	352	358	352	358	11,200	89.50
2010-04-05	356	357	356	356	6,200	89
2010-04-02	353	356	352	355	6,200	88.75
2010-04-01	351	354	350	351	5,400	87.75
2010-03-31	360	364	358	359	6,500	89.75
2010-03-30	360	361	356	361	10,600	90.25
2010-03-29	350	368	346	368	36,000	92
2010-03-26	381	385	375	375	53,200	93.75
2010-03-25	384	384	361	375	42,100	93.75
2010-03-24	380	387	378	381	34,200	95.25
2010-03-23	353	377	352	377	64,000	94.25
2010-03-19	354	354	345	351	51,300	87.75
2010-03-18	362	363	346	351	49,600	87.75
2010-03-17	360	363	356	361	19,800	90.25
2010-03-16	361	362	356	362	5,300	90.50
2010-03-15	352	354	350	353	13,300	88.25
2010-03-12	351	352	346	352	11,900	88
2010-03-11	353	357	351	351	4,300	87.75
2010-03-10	356	356	351	352	3,600	88
2010-03-09	364	369	348	350	27,100	87.50
2010-03-08	365	365	360	363	2,000	90.75
2010-03-05	363	366	350	365	21,200	91.25
2010-03-04	355	367	355	360	2,800	90
2010-03-03	349	363	349	363	2,300	90.75
2010-03-02	355	367	349	349	11,500	87.25
2010-03-01	368	368	351	353	14,500	88.25
2010-02-26	364	372	356	365	6,300	91.25
2010-02-25	375	375	362	364	8,900	91
2010-02-24	367	384	366	384	2,600	96
2010-02-23	403	403	370	375	23,000	93.75
2010-02-22	403	405	390	390	23,500	97.50
2010-02-19	402	405	396	400	13,900	100
2010-02-18	405	410	402	410	300	102.50
2010-02-15	406	409	400	408	5,200	102
2010-02-12	410	422	403	422	3,000	105.50
2010-02-10	409	426	409	426	1,300	106.50
2010-02-09	402	409	400	409	700	102.25
2010-02-08	410	410	399	400	5,400	100
2010-02-05	417	417	410	410	6,600	102.50
2010-02-04	413	425	407	425	6,600	106.25
2010-02-03	420	421	411	413	2,100	103.25
2010-02-02	420	420	410	412	1,900	103
2010-01-29	420	425	420	425	1,700	106.25
2010-01-28	439	439	432	435	8,000	108.75
2010-01-27	432	436	430	436	400	109
2010-01-26	426	440	420	440	3,000	110
2010-01-25	425	425	423	425	500	106.25
2010-01-22	425	425	425	425	200	106.25
2010-01-21	425	425	425	425	100	106.25
2010-01-20	421	423	421	421	2,200	105.25
2010-01-19	425	425	421	421	2,700	105.25
2010-01-15	431	431	425	429	4,500	107.25
2010-01-14	430	439	425	439	2,200	109.75
2010-01-13	421	434	420	434	1,900	108.50
2010-01-12	426	426	426	426	100	106.50
2010-01-08	430	430	422	430	1,200	107.50
2010-01-07	427	438	427	438	500	109.50
2010-01-06	422	427	422	427	500	106.75
2010-01-05	427	427	423	423	3,300	105.75
2010-01-04	422	423	421	423	900	105.75

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

2024年11月
日	月	火	水	木	金	土
« 10月31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

2445 (株)タカミヤ の時系列データ [2010年度]

2445 (株)タカミヤの時系列データ [2010年度]