2445 (株)タカミヤの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	425	437	424	434	4,900	108.50
2011-12-29	425	425	417	424	2,100	106
2011-12-28	435	435	423	425	8,400	106.25
2011-12-27	440	440	428	439	7,900	109.75
2011-12-26	430	437	426	430	3,700	107.50
2011-12-22	431	433	424	429	8,500	107.25
2011-12-21	416	490	415	456	45,300	114
2011-12-20	410	413	410	413	3,100	103.25
2011-12-19	409	411	407	410	4,800	102.50
2011-12-16	404	406	402	406	3,100	101.50
2011-12-15	404	406	404	406	2,900	101.50
2011-12-14	409	411	407	411	1,800	102.75
2011-12-13	403	406	403	406	2,400	101.50
2011-12-12	408	412	406	410	18,300	102.50
2011-12-09	404	404	400	402	2,800	100.50
2011-12-08	403	405	402	402	4,500	100.50
2011-12-07	397	400	397	400	2,000	100
2011-12-06	400	401	398	398	2,900	99.50
2011-12-05	404	404	392	398	5,200	99.50
2011-12-02	398	404	395	404	2,900	101
2011-12-01	400	400	393	399	5,700	99.75
2011-11-30	401	402	390	392	5,800	98
2011-11-29	399	404	399	404	1,700	101
2011-11-28	388	395	388	394	11,300	98.50
2011-11-25	390	392	385	392	4,300	98
2011-11-24	389	392	387	389	12,100	97.25
2011-11-22	380	390	378	390	13,100	97.50
2011-11-21	401	401	387	388	17,200	97
2011-11-18	389	390	386	390	1,700	97.50
2011-11-17	385	390	379	390	1,200	97.50
2011-11-16	387	390	386	387	6,300	96.75
2011-11-15	390	392	387	392	5,700	98
2011-11-14	395	397	394	397	2,600	99.25
2011-11-11	391	398	390	393	6,600	98.25
2011-11-10	399	399	379	393	10,600	98.25
2011-11-09	412	412	401	406	2,900	101.50
2011-11-08	420	420	415	415	400	103.75
2011-11-07	418	419	411	419	4,600	104.75
2011-11-04	414	417	414	417	1,000	104.25
2011-11-02	414	420	411	413	4,900	103.25
2011-11-01	410	414	409	414	4,100	103.50
2011-10-31	416	428	414	414	2,700	103.50
2011-10-28	423	427	422	424	5,800	106
2011-10-27	424	424	410	422	4,100	105.50
2011-10-26	429	429	398	419	5,000	104.75
2011-10-25	420	425	416	424	3,500	106
2011-10-24	431	432	422	423	2,700	105.75
2011-10-21	432	432	430	431	2,000	107.75
2011-10-20	442	442	440	440	900	110
2011-10-19	451	452	450	450	1,600	112.50
2011-10-18	454	468	451	455	7,100	113.75
2011-10-17	459	461	451	455	16,100	113.75
2011-10-14	460	481	454	455	47,000	113.75
2011-10-13	429	461	423	460	25,800	115
2011-10-12	423	423	420	421	600	105.25
2011-10-11	419	419	415	419	2,500	104.75
2011-10-07	419	422	418	420	3,000	105
2011-10-06	415	422	415	418	5,200	104.50
2011-10-05	410	415	410	415	6,700	103.75
2011-10-04	401	414	400	414	3,000	103.50
2011-10-03	418	418	400	405	10,500	101.25
2011-09-30	413	413	410	410	900	102.50
2011-09-29	406	408	406	408	200	102
2011-09-28	412	412	404	410	4,900	102.50
2011-09-27	408	408	407	408	800	102
2011-09-26	397	397	392	392	6,400	98
2011-09-22	405	405	405	405	200	101.25
2011-09-21	400	402	400	400	5,400	100
2011-09-20	405	405	401	401	800	100.25
2011-09-16	411	411	402	404	8,500	101
2011-09-15	418	418	410	410	5,100	102.50
2011-09-14	410	420	410	419	2,200	104.75
2011-09-13	412	412	408	410	5,400	102.50
2011-09-12	410	411	410	410	5,400	102.50
2011-09-09	413	413	410	411	3,900	102.75
2011-09-07	412	415	412	415	200	103.75
2011-09-06	418	418	404	410	7,500	102.50
2011-09-05	428	428	426	426	3,200	106.50
2011-09-02	428	430	424	424	1,600	106
2011-09-01	430	440	425	429	1,600	107.25
2011-08-31	414	435	402	430	11,200	107.50
2011-08-30	400	410	400	406	13,000	101.50
2011-08-29	399	404	399	400	12,000	100
2011-08-26	400	400	392	399	3,700	99.75
2011-08-25	388	398	388	395	4,800	98.75
2011-08-24	400	401	392	392	2,200	98
2011-08-23	396	396	395	395	700	98.75
2011-08-22	402	402	395	395	500	98.75
2011-08-19	404	405	391	399	5,000	99.75
2011-08-17	410	410	410	410	200	102.50
2011-08-16	412	413	412	413	2,600	103.25
2011-08-15	408	412	407	409	4,100	102.25
2011-08-12	407	407	400	403	3,400	100.75
2011-08-11	399	403	399	400	10,200	100
2011-08-10	390	404	390	402	3,200	100.50
2011-08-09	390	401	371	380	10,200	95
2011-08-08	392	405	390	390	13,100	97.50
2011-08-05	401	408	397	400	13,900	100
2011-08-04	404	409	404	409	3,100	102.25
2011-08-03	405	408	401	404	2,700	101
2011-08-02	402	413	402	412	2,800	103
2011-08-01	407	418	400	403	8,200	100.75
2011-07-29	420	425	411	411	3,900	102.75
2011-07-28	420	430	418	424	12,200	106
2011-07-27	438	447	436	441	8,500	110.25
2011-07-26	438	438	429	434	12,300	108.50
2011-07-25	431	431	428	430	2,700	107.50
2011-07-22	440	441	430	437	1,900	109.25
2011-07-21	442	442	437	440	1,900	110
2011-07-20	445	445	442	445	2,000	111.25
2011-07-19	449	451	442	442	4,600	110.50
2011-07-15	444	447	437	447	14,400	111.75
2011-07-14	439	440	434	440	3,300	110
2011-07-13	437	443	436	437	6,700	109.25
2011-07-12	436	436	422	435	12,200	108.75
2011-07-11	437	441	435	441	10,000	110.25
2011-07-08	437	439	434	436	3,500	109
2011-07-07	434	441	434	435	3,100	108.75
2011-07-06	431	439	425	434	7,700	108.50
2011-07-05	428	430	428	430	12,100	107.50
2011-07-04	427	431	422	424	17,400	106
2011-07-01	428	432	420	420	33,500	105
2011-06-30	415	417	410	417	8,200	104.25
2011-06-29	418	420	415	416	3,800	104
2011-06-28	413	418	404	412	53,000	103
2011-06-27	402	405	399	405	6,200	101.25
2011-06-24	397	400	395	400	14,900	100
2011-06-23	396	396	394	395	2,500	98.75
2011-06-22	398	398	389	392	14,600	98
2011-06-21	399	399	393	398	5,800	99.50
2011-06-20	400	400	395	395	8,700	98.75
2011-06-17	399	402	395	400	5,700	100
2011-06-16	401	401	393	396	8,200	99
2011-06-15	399	400	395	395	12,300	98.75
2011-06-14	400	405	396	399	17,400	99.75
2011-06-13	400	401	396	400	5,900	100
2011-06-10	400	400	392	398	4,400	99.50
2011-06-09	400	400	393	397	1,600	99.25
2011-06-08	400	400	398	400	500	100
2011-06-07	400	401	400	401	400	100.25
2011-06-06	399	400	394	400	7,700	100
2011-06-03	403	403	396	396	4,300	99
2011-06-02	395	400	391	400	7,800	100
2011-06-01	396	402	396	401	8,800	100.25
2011-05-31	395	402	389	397	6,900	99.25
2011-05-30	395	395	386	391	13,900	97.75
2011-05-27	384	393	380	393	10,100	98.25
2011-05-26	375	390	374	376	25,900	94
2011-05-25	385	387	372	372	23,000	93
2011-05-24	400	401	380	384	41,300	96
2011-05-23	410	410	399	400	12,900	100
2011-05-20	404	404	395	402	14,600	100.50
2011-05-19	405	410	393	396	22,800	99
2011-05-18	401	409	398	401	38,300	100.25
2011-05-17	411	417	394	399	32,300	99.75
2011-05-16	433	433	415	415	37,800	103.75
2011-05-13	438	439	430	430	12,600	107.50
2011-05-12	444	450	432	439	5,200	109.75
2011-05-11	456	457	440	445	10,700	111.25
2011-05-10	475	475	458	460	5,200	115
2011-05-09	480	480	458	465	15,400	116.25
2011-05-06	485	485	480	480	6,200	120
2011-05-02	471	488	471	485	6,900	121.25
2011-04-28	483	485	465	466	16,400	116.50
2011-04-27	470	485	469	485	13,400	121.25
2011-04-26	461	479	459	463	10,600	115.75
2011-04-25	459	467	447	457	12,200	114.25
2011-04-22	456	467	455	456	38,100	114
2011-04-21	447	455	447	450	19,000	112.50
2011-04-20	456	460	447	447	4,600	111.75
2011-04-19	483	483	460	464	6,500	116
2011-04-18	476	484	473	479	9,000	119.75
2011-04-15	490	495	486	487	9,500	121.75
2011-04-14	502	505	490	497	5,000	124.25
2011-04-13	510	519	495	495	5,900	123.75
2011-04-12	528	528	509	519	5,700	129.75
2011-04-11	517	525	500	523	11,600	130.75
2011-04-08	525	530	510	526	6,800	131.50
2011-04-07	508	528	508	527	13,800	131.75
2011-04-06	504	515	503	508	7,200	127
2011-04-05	515	520	506	520	17,500	130
2011-04-04	500	509	496	501	9,200	125.25
2011-04-01	499	502	490	501	4,600	125.25
2011-03-31	492	506	490	499	10,200	124.75
2011-03-30	510	510	491	502	11,600	125.50
2011-03-29	488	530	480	530	19,400	132.50
2011-03-28	545	545	505	526	14,800	131.50
2011-03-25	550	555	525	540	26,200	135
2011-03-24	570	598	540	555	30,100	138.75
2011-03-23	561	565	541	556	73,700	139
2011-03-22	480	530	480	524	65,200	131
2011-03-18	470	479	450	470	31,000	117.50
2011-03-17	425	440	410	430	31,500	107.50
2011-03-16	420	450	402	430	22,500	107.50
2011-03-15	468	485	389	415	66,600	103.75
2011-03-14	469	469	469	469	26,100	117.25
2011-03-11	384	389	382	389	3,600	97.25
2011-03-10	393	395	387	388	3,600	97
2011-03-09	393	393	388	392	1,400	98
2011-03-08	393	394	393	394	3,100	98.50
2011-03-07	391	392	388	392	7,100	98
2011-03-04	391	391	388	390	7,300	97.50
2011-03-03	388	390	382	390	10,600	97.50
2011-03-02	388	388	384	386	1,300	96.50
2011-03-01	388	388	385	388	5,300	97
2011-02-28	377	388	375	388	7,800	97
2011-02-25	370	377	368	375	6,100	93.75
2011-02-24	374	374	366	370	5,500	92.50
2011-02-23	374	378	370	370	10,200	92.50
2011-02-22	377	379	374	374	12,600	93.50
2011-02-21	380	383	375	376	11,600	94
2011-02-18	385	385	380	383	6,300	95.75
2011-02-17	386	387	370	386	10,500	96.50
2011-02-16	387	387	381	386	2,300	96.50
2011-02-15	387	390	380	390	8,700	97.50
2011-02-14	387	390	373	389	12,000	97.25
2011-02-10	390	391	390	391	2,300	97.75
2011-02-09	390	391	384	391	3,400	97.75
2011-02-08	390	390	389	390	5,200	97.50
2011-02-07	387	390	385	385	6,300	96.25
2011-02-04	384	385	383	385	2,500	96.25
2011-02-03	384	385	383	384	1,600	96
2011-02-02	384	384	375	384	2,000	96
2011-02-01	381	381	380	380	1,300	95
2011-01-31	375	383	375	383	4,000	95.75
2011-01-28	383	383	382	383	8,100	95.75
2011-01-27	380	382	380	381	2,600	95.25
2011-01-26	378	382	378	382	600	95.50
2011-01-25	375	380	375	380	1,500	95
2011-01-24	375	379	375	375	800	93.75
2011-01-21	380	380	375	375	500	93.75
2011-01-20	376	383	376	380	1,700	95
2011-01-19	374	374	371	371	5,400	92.75
2011-01-18	376	376	373	373	5,800	93.25
2011-01-17	379	379	375	375	8,500	93.75
2011-01-14	371	380	371	376	6,900	94
2011-01-13	377	380	370	370	6,100	92.50
2011-01-12	371	379	370	370	9,000	92.50
2011-01-11	364	379	364	370	9,100	92.50
2011-01-07	357	363	357	363	3,000	90.75
2011-01-06	364	364	357	357	6,400	89.25
2011-01-05	362	362	353	357	13,000	89.25
2011-01-04	358	365	358	363	3,000	90.75

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 [2011年度]

2445 (株)タカミヤの時系列データ [2011年度]