2445 (株)タカミヤの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,100	1,116	1,071	1,116	116,400	1,116
2014-12-29	1,087	1,100	1,031	1,080	128,300	1,080
2014-12-26	997	1,019	969	1,011	85,300	1,011
2014-12-25	1,999	1,999	1,952	1,963	38,500	981.50
2014-12-24	1,998	2,007	1,937	1,970	87,900	985
2014-12-22	2,000	2,017	1,989	1,998	76,800	999
2014-12-19	1,950	1,995	1,940	1,995	72,100	997.50
2014-12-18	1,900	1,938	1,900	1,932	57,700	966
2014-12-17	1,840	1,887	1,839	1,877	49,500	938.50
2014-12-16	1,851	1,854	1,838	1,839	30,800	919.50
2014-12-15	1,850	1,869	1,843	1,851	36,400	925.50
2014-12-12	1,859	1,900	1,850	1,850	42,100	925
2014-12-11	1,854	1,874	1,838	1,858	40,800	929
2014-12-10	1,853	1,879	1,850	1,863	53,900	931.50
2014-12-09	1,897	1,897	1,850	1,879	42,100	939.50
2014-12-08	1,872	1,910	1,863	1,877	80,100	938.50
2014-12-05	1,850	1,867	1,836	1,854	98,600	927
2014-12-04	1,785	1,853	1,785	1,819	83,300	909.50
2014-12-03	1,785	1,820	1,781	1,785	115,400	892.50
2014-12-02	1,761	1,828	1,733	1,783	102,800	891.50
2014-12-01	1,969	1,969	1,715	1,741	374,300	870.50
2014-11-28	1,509	1,569	1,509	1,569	48,500	784.50
2014-11-27	1,531	1,531	1,507	1,508	11,700	754
2014-11-26	1,509	1,523	1,501	1,521	13,400	760.50
2014-11-25	1,494	1,508	1,493	1,500	6,800	750
2014-11-21	1,495	1,510	1,481	1,494	16,300	747
2014-11-20	1,515	1,515	1,498	1,510	7,400	755
2014-11-19	1,481	1,500	1,478	1,500	14,900	750
2014-11-18	1,461	1,480	1,460	1,476	9,000	738
2014-11-17	1,479	1,480	1,456	1,461	9,700	730.50
2014-11-14	1,470	1,500	1,463	1,465	14,500	732.50
2014-11-13	1,451	1,540	1,451	1,489	42,700	744.50
2014-11-12	1,484	1,484	1,454	1,456	15,000	728
2014-11-11	1,473	1,484	1,452	1,484	22,700	742
2014-11-10	1,456	1,484	1,440	1,473	20,800	736.50
2014-11-07	1,454	1,486	1,445	1,462	32,300	731
2014-11-06	1,465	1,472	1,461	1,472	11,500	736
2014-11-05	1,470	1,471	1,420	1,457	19,000	728.50
2014-11-04	1,510	1,510	1,469	1,469	18,000	734.50
2014-10-31	1,497	1,508	1,450	1,487	25,400	743.50
2014-10-30	1,492	1,509	1,421	1,467	12,800	733.50
2014-10-29	1,490	1,516	1,489	1,500	27,400	750
2014-10-28	1,480	1,485	1,450	1,485	20,100	742.50
2014-10-27	1,480	1,480	1,440	1,466	31,800	733
2014-10-24	1,432	1,449	1,412	1,423	19,000	711.50
2014-10-23	1,429	1,439	1,400	1,431	13,400	715.50
2014-10-22	1,392	1,428	1,392	1,419	16,300	709.50
2014-10-21	1,426	1,426	1,386	1,391	21,800	695.50
2014-10-20	1,415	1,430	1,399	1,429	29,400	714.50
2014-10-17	1,368	1,410	1,368	1,382	34,800	691
2014-10-16	1,387	1,387	1,355	1,356	30,700	678
2014-10-15	1,426	1,429	1,385	1,400	34,400	700
2014-10-14	1,441	1,442	1,405	1,412	37,500	706
2014-10-10	1,440	1,505	1,440	1,488	35,000	744
2014-10-09	1,485	1,489	1,440	1,461	20,700	730.50
2014-10-08	1,456	1,469	1,450	1,462	18,200	731
2014-10-07	1,460	1,500	1,460	1,490	18,600	745
2014-10-06	1,464	1,475	1,451	1,463	15,700	731.50
2014-10-03	1,458	1,480	1,451	1,463	20,600	731.50
2014-10-02	1,465	1,494	1,439	1,456	36,900	728
2014-10-01	1,529	1,535	1,476	1,492	63,100	746
2014-09-30	1,522	1,529	1,501	1,514	51,700	757
2014-09-29	1,500	1,530	1,491	1,513	52,300	756.50
2014-09-26	1,489	1,508	1,475	1,491	45,800	745.50
2014-09-25	1,478	1,509	1,460	1,500	70,400	750
2014-09-24	1,435	1,476	1,431	1,460	26,600	730
2014-09-22	1,453	1,455	1,430	1,437	29,800	718.50
2014-09-19	1,475	1,475	1,437	1,444	43,300	722
2014-09-18	1,431	1,472	1,431	1,470	26,200	735
2014-09-17	1,447	1,455	1,431	1,431	11,800	715.50
2014-09-16	1,464	1,465	1,435	1,441	23,300	720.50
2014-09-12	1,445	1,469	1,430	1,450	24,600	725
2014-09-11	1,475	1,487	1,413	1,447	39,000	723.50
2014-09-10	1,500	1,502	1,455	1,468	29,200	734
2014-09-09	1,510	1,530	1,500	1,509	27,100	754.50
2014-09-08	1,572	1,583	1,522	1,529	23,200	764.50
2014-09-05	1,560	1,588	1,546	1,573	33,100	786.50
2014-09-04	1,550	1,559	1,530	1,536	14,400	768
2014-09-03	1,579	1,579	1,531	1,536	18,600	768
2014-09-02	1,578	1,590	1,554	1,559	31,400	779.50
2014-09-01	1,560	1,598	1,558	1,577	27,200	788.50
2014-08-29	1,523	1,573	1,523	1,568	22,500	784
2014-08-28	1,512	1,556	1,496	1,544	46,100	772
2014-08-27	1,509	1,513	1,490	1,512	20,700	756
2014-08-26	1,485	1,509	1,485	1,500	21,100	750
2014-08-25	1,486	1,497	1,482	1,495	27,700	747.50
2014-08-22	1,505	1,510	1,491	1,498	34,200	749
2014-08-21	1,503	1,519	1,500	1,515	26,500	757.50
2014-08-20	1,500	1,509	1,490	1,503	32,800	751.50
2014-08-19	1,498	1,514	1,465	1,500	42,100	750
2014-08-18	1,475	1,496	1,456	1,475	27,400	737.50
2014-08-15	1,445	1,466	1,440	1,451	17,400	725.50
2014-08-14	1,463	1,481	1,438	1,450	40,500	725
2014-08-13	1,467	1,490	1,429	1,477	47,600	738.50
2014-08-12	1,445	1,470	1,418	1,453	45,600	726.50
2014-08-11	1,460	1,460	1,408	1,445	59,700	722.50
2014-08-08	1,450	1,479	1,341	1,396	226,200	698
2014-08-07	1,598	1,598	1,525	1,543	36,400	771.50
2014-08-06	1,575	1,577	1,564	1,566	17,500	783
2014-08-05	1,618	1,618	1,560	1,570	25,200	785
2014-08-04	1,647	1,647	1,607	1,611	20,800	805.50
2014-08-01	1,583	1,650	1,582	1,637	33,600	818.50
2014-07-31	1,650	1,687	1,600	1,608	67,500	804
2014-07-30	1,702	1,714	1,683	1,685	66,500	842.50
2014-07-29	1,654	1,740	1,630	1,722	108,700	861
2014-07-28	1,631	1,659	1,631	1,645	52,400	822.50
2014-07-25	1,611	1,651	1,611	1,628	43,500	814
2014-07-24	1,606	1,666	1,603	1,620	65,200	810
2014-07-23	1,623	1,653	1,585	1,621	73,900	810.50
2014-07-22	1,615	1,671	1,580	1,640	169,300	820
2014-07-18	1,520	1,595	1,519	1,586	84,200	793
2014-07-17	1,529	1,600	1,500	1,557	128,200	778.50
2014-07-16	1,471	1,526	1,468	1,526	108,100	763
2014-07-15	1,468	1,488	1,468	1,482	56,100	741
2014-07-14	1,428	1,457	1,428	1,454	23,300	727
2014-07-11	1,407	1,455	1,407	1,435	13,000	717.50
2014-07-10	1,451	1,465	1,408	1,425	62,800	712.50
2014-07-09	1,425	1,462	1,420	1,459	32,900	729.50
2014-07-08	1,425	1,459	1,425	1,445	37,800	722.50
2014-07-07	1,425	1,440	1,411	1,425	26,000	712.50
2014-07-04	1,463	1,463	1,423	1,430	20,600	715
2014-07-03	1,460	1,468	1,420	1,433	37,600	716.50
2014-07-02	1,429	1,466	1,427	1,458	61,800	729
2014-07-01	1,414	1,424	1,408	1,419	22,000	709.50
2014-06-30	1,400	1,409	1,380	1,409	88,000	704.50
2014-06-27	1,412	1,416	1,388	1,396	44,600	698
2014-06-26	1,413	1,427	1,411	1,418	27,500	709
2014-06-25	1,423	1,433	1,415	1,420	27,400	710
2014-06-24	1,408	1,430	1,402	1,422	36,900	711
2014-06-23	1,409	1,410	1,400	1,405	32,900	702.50
2014-06-20	1,433	1,433	1,403	1,411	18,600	705.50
2014-06-19	1,435	1,445	1,418	1,432	35,100	716
2014-06-18	1,458	1,458	1,436	1,438	22,800	719
2014-06-17	1,475	1,475	1,440	1,450	20,000	725
2014-06-16	1,497	1,497	1,437	1,454	23,900	727
2014-06-13	1,448	1,480	1,443	1,476	28,200	738
2014-06-12	1,425	1,449	1,418	1,449	17,500	724.50
2014-06-11	1,443	1,443	1,425	1,441	18,100	720.50
2014-06-10	1,426	1,443	1,419	1,423	38,500	711.50
2014-06-09	1,395	1,425	1,390	1,419	42,500	709.50
2014-06-06	1,395	1,400	1,347	1,369	107,600	684.50
2014-06-05	1,410	1,411	1,396	1,400	40,800	700
2014-06-04	1,411	1,415	1,398	1,400	76,400	700
2014-06-03	1,439	1,450	1,405	1,411	49,300	705.50
2014-06-02	1,473	1,479	1,430	1,439	53,200	719.50
2014-05-30	1,421	1,478	1,399	1,475	78,800	737.50
2014-05-29	1,432	1,432	1,414	1,416	29,800	708
2014-05-28	1,451	1,460	1,444	1,446	21,800	723
2014-05-27	1,470	1,471	1,464	1,464	25,500	732
2014-05-26	1,482	1,491	1,461	1,473	26,300	736.50
2014-05-23	1,539	1,539	1,476	1,476	22,600	738
2014-05-22	1,517	1,522	1,486	1,498	44,400	749
2014-05-21	1,460	1,512	1,459	1,506	19,200	753
2014-05-20	1,460	1,468	1,429	1,451	8,900	725.50
2014-05-19	1,529	1,529	1,451	1,455	35,700	727.50
2014-05-16	1,479	1,525	1,479	1,502	24,000	751
2014-05-15	1,500	1,518	1,490	1,510	6,700	755
2014-05-14	1,470	1,506	1,463	1,506	23,800	753
2014-05-13	1,480	1,480	1,410	1,440	22,700	720
2014-05-12	1,548	1,558	1,480	1,480	57,700	740
2014-05-09	1,460	1,560	1,427	1,523	131,200	761.50
2014-05-08	1,483	1,483	1,422	1,433	14,600	716.50
2014-05-07	1,494	1,494	1,450	1,479	39,700	739.50
2014-05-02	1,467	1,480	1,463	1,480	24,600	740
2014-05-01	1,425	1,467	1,425	1,461	21,700	730.50
2014-04-30	1,450	1,450	1,376	1,425	42,400	712.50
2014-04-28	1,378	1,444	1,359	1,443	25,800	721.50
2014-04-25	1,428	1,428	1,390	1,406	12,000	703
2014-04-24	1,431	1,431	1,388	1,398	14,700	699
2014-04-23	1,440	1,443	1,414	1,433	12,700	716.50
2014-04-22	1,487	1,487	1,415	1,415	20,700	707.50
2014-04-21	1,490	1,510	1,464	1,484	17,800	742
2014-04-18	1,520	1,520	1,451	1,490	37,500	745
2014-04-17	1,430	1,513	1,394	1,490	77,200	745
2014-04-16	1,359	1,408	1,345	1,396	23,500	698
2014-04-15	1,359	1,360	1,308	1,341	43,400	670.50
2014-04-14	1,380	1,380	1,340	1,344	41,400	672
2014-04-11	1,360	1,405	1,351	1,405	31,100	702.50
2014-04-10	1,412	1,443	1,396	1,399	32,900	699.50
2014-04-09	1,452	1,503	1,405	1,418	37,300	709
2014-04-08	1,559	1,559	1,466	1,482	33,800	741
2014-04-07	1,530	1,577	1,521	1,567	31,100	783.50
2014-04-04	1,628	1,629	1,555	1,565	49,500	782.50
2014-04-03	1,599	1,620	1,536	1,590	59,700	795
2014-04-02	1,559	1,597	1,556	1,580	73,400	790
2014-04-01	1,500	1,535	1,479	1,518	44,600	759
2014-03-31	1,450	1,480	1,449	1,474	27,800	737
2014-03-28	1,403	1,450	1,403	1,447	22,700	723.50
2014-03-27	1,398	1,398	1,300	1,390	16,300	695
2014-03-26	1,358	1,398	1,330	1,370	21,100	685
2014-03-25	1,403	1,418	1,330	1,358	20,200	679
2014-03-24	1,375	1,431	1,357	1,401	16,700	700.50
2014-03-20	1,449	1,449	1,319	1,357	35,700	678.50
2014-03-19	1,435	1,444	1,403	1,435	17,300	717.50
2014-03-18	1,437	1,449	1,403	1,435	10,200	717.50
2014-03-17	1,450	1,481	1,394	1,407	16,400	703.50
2014-03-14	1,465	1,479	1,425	1,436	23,700	718
2014-03-13	1,555	1,555	1,494	1,515	29,800	757.50
2014-03-12	1,485	1,570	1,468	1,557	98,500	778.50
2014-03-11	1,420	1,530	1,419	1,515	74,300	757.50
2014-03-10	1,397	1,438	1,397	1,423	38,100	711.50
2014-03-07	1,411	1,440	1,394	1,395	28,800	697.50
2014-03-06	1,410	1,420	1,407	1,415	20,900	707.50
2014-03-05	1,446	1,461	1,381	1,405	42,000	702.50
2014-03-04	1,366	1,440	1,331	1,431	43,700	715.50
2014-03-03	1,401	1,401	1,286	1,336	72,300	668
2014-02-28	1,439	1,469	1,410	1,415	15,200	707.50
2014-02-27	1,451	1,453	1,410	1,439	32,300	719.50
2014-02-26	1,430	1,490	1,429	1,463	26,600	731.50
2014-02-25	1,403	1,425	1,401	1,419	24,600	709.50
2014-02-24	1,455	1,460	1,418	1,427	20,300	713.50
2014-02-21	1,410	1,450	1,364	1,401	43,900	700.50
2014-02-20	1,370	1,391	1,334	1,340	36,400	670
2014-02-19	1,415	1,451	1,372	1,395	44,100	697.50
2014-02-18	1,429	1,509	1,363	1,414	59,300	707
2014-02-17	1,525	1,525	1,415	1,429	34,000	714.50
2014-02-14	1,510	1,547	1,420	1,421	79,800	710.50
2014-02-13	1,615	1,615	1,492	1,524	118,100	762
2014-02-12	1,610	1,673	1,610	1,640	97,900	820
2014-02-10	1,531	1,729	1,527	1,650	140,500	825
2014-02-07	1,646	1,646	1,529	1,558	151,100	779
2014-02-06	1,350	1,552	1,350	1,522	111,800	761
2014-02-05	1,299	1,382	1,299	1,350	111,200	675
2014-02-04	1,210	1,300	1,200	1,270	116,300	635
2014-02-03	1,325	1,386	1,290	1,300	96,600	650
2014-01-31	1,426	1,489	1,315	1,358	118,700	679
2014-01-30	1,501	1,552	1,321	1,396	180,900	698
2014-01-29	1,560	1,660	1,500	1,553	136,900	776.50
2014-01-28	1,475	1,763	1,475	1,561	180,100	780.50
2014-01-27	1,470	1,498	1,409	1,463	93,000	731.50
2014-01-24	1,397	1,549	1,380	1,515	144,000	757.50
2014-01-23	1,313	1,403	1,313	1,397	159,900	698.50
2014-01-22	1,309	1,311	1,280	1,287	67,100	643.50
2014-01-21	1,342	1,396	1,299	1,330	176,300	665
2014-01-20	1,339	1,386	1,284	1,300	176,600	650
2014-01-17	1,189	1,459	1,172	1,459	297,700	729.50
2014-01-16	1,141	1,184	1,136	1,159	44,300	579.50
2014-01-15	1,147	1,165	1,116	1,152	58,800	576
2014-01-14	1,120	1,149	1,111	1,136	74,900	568
2014-01-10	1,160	1,160	1,128	1,153	56,700	576.50
2014-01-09	1,109	1,164	1,109	1,147	40,000	573.50
2014-01-08	1,147	1,149	1,093	1,120	93,500	560
2014-01-07	1,153	1,174	1,140	1,154	40,900	577
2014-01-06	1,143	1,199	1,143	1,176	50,600	588

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 [2014年度]

2445 (株)タカミヤの時系列データ [2014年度]