2445 (株)タカミヤの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	775	789	767	775	12,100	193.75
2012-12-27	760	788	760	775	22,000	193.75
2012-12-26	760	760	730	748	8,200	187
2012-12-25	756	760	735	751	5,500	187.75
2012-12-21	740	760	730	740	18,600	185
2012-12-20	735	740	725	740	8,200	185
2012-12-19	734	749	701	744	21,400	186
2012-12-18	682	727	672	727	12,000	181.75
2012-12-17	682	700	681	681	5,000	170.25
2012-12-14	655	693	650	690	15,900	172.50
2012-12-13	639	650	639	649	3,400	162.25
2012-12-12	620	649	614	649	14,900	162.25
2012-12-11	633	633	620	630	7,400	157.50
2012-12-10	668	670	623	633	8,600	158.25
2012-12-07	664	697	655	668	7,600	167
2012-12-06	636	676	636	671	11,000	167.75
2012-12-05	642	642	618	635	6,600	158.75
2012-12-04	650	655	630	654	7,600	163.50
2012-12-03	628	650	628	646	6,500	161.50
2012-11-30	610	620	605	620	5,000	155
2012-11-29	605	610	605	610	2,400	152.50
2012-11-28	618	618	588	609	7,700	152.25
2012-11-27	580	614	580	614	7,700	153.50
2012-11-26	570	579	570	570	1,300	142.50
2012-11-22	560	560	545	559	6,800	139.75
2012-11-21	560	560	555	555	3,900	138.75
2012-11-20	561	561	551	551	700	137.75
2012-11-19	550	578	550	565	6,700	141.25
2012-11-16	522	540	522	540	800	135
2012-11-15	525	525	511	525	2,000	131.25
2012-11-14	520	520	520	520	100	130
2012-11-13	515	515	515	515	600	128.75
2012-11-12	520	521	510	520	3,000	130
2012-11-09	535	535	512	530	3,300	132.50
2012-11-08	540	541	540	540	1,400	135
2012-11-07	551	551	539	550	5,200	137.50
2012-11-06	555	555	555	555	200	138.75
2012-11-05	575	576	553	570	4,300	142.50
2012-11-02	541	570	540	570	8,300	142.50
2012-11-01	540	540	535	540	400	135
2012-10-31	545	545	526	542	4,100	135.50
2012-10-30	537	537	525	525	500	131.25
2012-10-29	534	539	534	539	4,500	134.75
2012-10-26	521	535	521	529	6,100	132.25
2012-10-25	510	521	500	521	5,000	130.25
2012-10-24	492	502	492	500	900	125
2012-10-23	505	505	490	500	2,000	125
2012-10-22	510	515	505	508	1,900	127
2012-10-19	493	520	493	520	11,800	130
2012-10-18	500	500	482	493	1,900	123.25
2012-10-17	507	507	500	500	4,300	125
2012-10-16	489	499	488	499	3,100	124.75
2012-10-15	478	481	478	481	2,700	120.25
2012-10-12	470	474	470	474	1,700	118.50
2012-10-11	466	466	464	464	200	116
2012-10-10	461	466	461	466	3,300	116.50
2012-10-09	468	468	463	463	1,800	115.75
2012-10-05	470	470	457	460	6,500	115
2012-10-04	461	466	460	466	800	116.50
2012-10-03	460	464	456	464	1,400	116
2012-10-02	456	464	456	464	600	116
2012-10-01	460	460	455	455	4,900	113.75
2012-09-28	469	470	455	456	9,200	114
2012-09-27	460	470	460	470	2,600	117.50
2012-09-26	455	463	455	460	7,900	115
2012-09-25	460	474	458	474	4,300	118.50
2012-09-24	464	475	460	475	3,800	118.75
2012-09-21	470	472	470	472	300	118
2012-09-20	470	470	459	470	5,300	117.50
2012-09-19	476	477	470	471	3,100	117.75
2012-09-18	492	492	482	483	1,700	120.75
2012-09-14	460	492	460	492	13,200	123
2012-09-13	455	460	450	452	13,900	113
2012-09-12	451	458	451	452	7,300	113
2012-09-11	465	465	450	451	8,500	112.75
2012-09-10	488	488	460	460	10,900	115
2012-09-07	489	500	489	490	2,700	122.50
2012-09-06	493	494	481	487	5,900	121.75
2012-09-05	515	515	500	500	4,500	125
2012-09-04	521	521	510	510	900	127.50
2012-09-03	535	535	508	518	1,500	129.50
2012-08-31	491	540	477	540	22,700	135
2012-08-30	477	496	477	493	2,400	123.25
2012-08-29	475	485	475	476	11,100	119
2012-08-28	476	479	476	479	8,400	119.75
2012-08-27	498	498	475	484	10,600	121
2012-08-24	493	495	490	490	2,900	122.50
2012-08-23	498	498	485	492	3,300	123
2012-08-22	508	508	496	499	7,400	124.75
2012-08-21	518	519	506	506	6,300	126.50
2012-08-20	531	535	525	525	800	131.25
2012-08-17	525	528	525	525	4,600	131.25
2012-08-16	522	530	522	525	400	131.25
2012-08-15	533	538	520	522	5,700	130.50
2012-08-14	540	541	536	540	4,400	135
2012-08-13	550	560	541	549	5,200	137.25
2012-08-10	577	579	570	570	9,300	142.50
2012-08-09	600	607	600	607	1,300	151.75
2012-08-08	600	600	595	600	1,500	150
2012-08-07	594	594	589	589	1,400	147.25
2012-08-06	583	584	583	584	1,700	146
2012-08-03	580	581	577	578	1,000	144.50
2012-08-02	578	580	578	580	200	145
2012-08-01	580	587	577	587	300	146.75
2012-07-31	587	590	576	590	900	147.50
2012-07-30	583	588	575	587	3,900	146.75
2012-07-27	594	603	588	603	2,400	150.75
2012-07-26	590	590	580	580	600	145
2012-07-25	562	573	562	570	1,800	142.50
2012-07-24	583	585	575	575	2,300	143.75
2012-07-23	581	595	581	593	1,500	148.25
2012-07-20	610	610	588	597	1,800	149.25
2012-07-19	620	620	610	610	700	152.50
2012-07-18	620	620	595	615	2,800	153.75
2012-07-17	641	641	630	630	8,800	157.50
2012-07-13	612	635	612	635	2,300	158.75
2012-07-12	615	620	615	620	1,400	155
2012-07-11	602	620	594	616	4,500	154
2012-07-10	592	601	592	601	800	150.25
2012-07-09	615	615	601	601	1,500	150.25
2012-07-06	607	615	599	615	2,700	153.75
2012-07-05	628	628	610	610	4,300	152.50
2012-07-04	628	628	617	622	1,200	155.50
2012-07-03	633	633	618	618	2,600	154.50
2012-07-02	634	634	623	634	1,200	158.50
2012-06-29	623	623	600	623	25,200	155.75
2012-06-28	599	612	599	609	17,400	152.25
2012-06-27	580	594	580	594	6,300	148.50
2012-06-26	590	590	576	580	2,600	145
2012-06-25	580	588	577	580	4,700	145
2012-06-22	567	568	565	566	1,300	141.50
2012-06-21	560	567	556	564	900	141
2012-06-20	556	569	555	555	3,600	138.75
2012-06-19	555	559	550	550	1,900	137.50
2012-06-18	579	579	550	555	3,600	138.75
2012-06-15	554	565	550	559	4,400	139.75
2012-06-14	578	578	564	564	2,400	141
2012-06-13	588	588	575	578	1,000	144.50
2012-06-12	578	578	576	578	300	144.50
2012-06-11	572	588	572	588	1,100	147
2012-06-08	595	595	572	572	300	143
2012-06-07	570	585	570	585	4,800	146.25
2012-06-06	580	580	575	576	2,600	144
2012-06-05	597	597	581	592	4,000	148
2012-06-04	580	599	580	599	2,300	149.75
2012-06-01	600	630	600	610	1,400	152.50
2012-05-31	597	600	597	600	300	150
2012-05-30	627	629	583	600	7,900	150
2012-05-29	631	651	617	617	8,500	154.25
2012-05-28	595	635	595	620	10,300	155
2012-05-25	595	595	578	583	2,600	145.75
2012-05-24	594	595	580	582	3,200	145.50
2012-05-23	578	589	575	589	500	147.25
2012-05-22	570	570	570	570	200	142.50
2012-05-21	550	564	550	564	700	141
2012-05-18	554	554	535	554	3,300	138.50
2012-05-17	545	555	535	554	5,600	138.50
2012-05-16	554	585	545	554	12,400	138.50
2012-05-15	571	580	562	574	4,400	143.50
2012-05-14	620	620	590	590	4,000	147.50
2012-05-11	630	641	626	628	4,700	157
2012-05-10	615	630	615	630	2,400	157.50
2012-05-09	620	626	620	620	1,400	155
2012-05-08	620	634	614	626	9,600	156.50
2012-05-07	679	679	638	640	2,900	160
2012-05-02	684	684	655	678	5,800	169.50
2012-05-01	671	684	671	684	5,100	171
2012-04-27	680	682	665	665	6,400	166.25
2012-04-26	628	660	619	655	10,300	163.75
2012-04-25	621	623	605	615	6,200	153.75
2012-04-24	624	626	611	625	5,000	156.25
2012-04-23	640	640	634	634	5,800	158.50
2012-04-20	646	647	637	645	3,300	161.25
2012-04-19	644	650	644	650	1,400	162.50
2012-04-18	650	650	637	644	1,900	161
2012-04-17	679	679	620	648	6,000	162
2012-04-16	680	680	680	680	1,600	170
2012-04-13	681	681	677	680	2,200	170
2012-04-12	675	688	675	688	3,000	172
2012-04-11	615	664	612	664	8,600	166
2012-04-10	655	670	645	645	6,800	161.25
2012-04-09	700	700	660	665	7,700	166.25
2012-04-06	715	715	700	700	4,900	175
2012-04-05	686	686	651	680	12,700	170
2012-04-04	701	705	684	686	10,900	171.50
2012-04-03	720	731	709	709	14,600	177.25
2012-04-02	711	721	709	720	11,900	180
2012-03-30	693	711	693	711	4,300	177.75
2012-03-29	701	707	698	700	5,500	175
2012-03-28	720	720	685	701	13,500	175.25
2012-03-27	705	728	701	725	15,600	181.25
2012-03-26	723	723	703	720	20,200	180
2012-03-23	735	744	716	732	24,400	183
2012-03-22	760	760	699	748	57,900	187
2012-03-21	811	814	740	790	52,400	197.50
2012-03-19	786	817	786	815	32,700	203.75
2012-03-16	712	786	710	786	40,600	196.50
2012-03-15	720	740	693	740	86,700	185
2012-03-14	665	711	665	711	56,200	177.75
2012-03-13	632	654	631	651	40,200	162.75
2012-03-12	615	632	615	632	15,500	158
2012-03-09	625	625	614	615	9,300	153.75
2012-03-08	614	630	609	620	13,700	155
2012-03-07	603	615	602	610	14,600	152.50
2012-03-06	590	620	589	615	27,300	153.75
2012-03-05	586	590	584	590	19,700	147.50
2012-03-02	586	586	576	585	5,900	146.25
2012-03-01	579	586	572	586	15,800	146.50
2012-02-29	570	580	557	570	22,800	142.50
2012-02-28	568	569	555	569	9,900	142.25
2012-02-27	551	570	551	566	9,400	141.50
2012-02-24	550	571	528	561	28,200	140.25
2012-02-23	555	555	543	543	6,900	135.75
2012-02-22	538	545	536	545	3,700	136.25
2012-02-21	538	546	538	546	4,300	136.50
2012-02-20	540	550	540	543	8,200	135.75
2012-02-17	553	554	536	538	21,600	134.50
2012-02-16	559	560	551	557	15,200	139.25
2012-02-15	548	569	548	560	13,800	140
2012-02-14	555	570	555	565	36,300	141.25
2012-02-13	550	566	535	536	23,800	134
2012-02-10	533	548	533	545	10,400	136.25
2012-02-09	532	538	525	530	14,200	132.50
2012-02-08	509	534	506	526	28,600	131.50
2012-02-07	509	511	497	503	13,300	125.75
2012-02-06	491	510	491	501	27,600	125.25
2012-02-03	490	490	484	487	19,800	121.75
2012-02-02	480	491	476	490	20,400	122.50
2012-02-01	468	481	468	474	14,800	118.50
2012-01-31	473	484	447	464	33,800	116
2012-01-30	475	483	467	472	26,500	118
2012-01-27	483	484	469	475	26,700	118.75
2012-01-26	486	486	482	482	13,700	120.50
2012-01-25	487	490	486	487	1,700	121.75
2012-01-24	490	490	486	487	8,200	121.75
2012-01-23	500	505	486	486	33,700	121.50
2012-01-20	477	483	474	474	14,300	118.50
2012-01-19	475	483	473	475	21,100	118.75
2012-01-18	477	486	475	475	19,600	118.75
2012-01-17	475	481	474	479	8,600	119.75
2012-01-16	460	480	456	471	20,200	117.75
2012-01-13	456	466	456	466	10,000	116.50
2012-01-12	460	460	452	460	6,600	115
2012-01-11	447	466	446	464	13,700	116
2012-01-10	435	445	430	439	15,800	109.75
2012-01-06	441	441	429	429	5,600	107.25
2012-01-05	445	445	440	440	3,100	110
2012-01-04	434	443	434	441	2,600	110.25

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05月
日	月	火	水	木	金	土
« 04月30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	31

2445 (株)タカミヤ の時系列データ [2012年度]

2445 (株)タカミヤの時系列データ [2012年度]