2445 (株)タカミヤ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 488 | 513 | 488 | 507 | 120,600 | 507 |
| 2015-12-29 | 490 | 496 | 481 | 490 | 50,500 | 490 |
| 2015-12-28 | 451 | 494 | 451 | 482 | 147,200 | 482 |
| 2015-12-25 | 442 | 451 | 440 | 447 | 152,800 | 447 |
| 2015-12-24 | 462 | 465 | 451 | 451 | 176,600 | 451 |
| 2015-12-22 | 465 | 469 | 463 | 465 | 107,200 | 465 |
| 2015-12-21 | 472 | 474 | 465 | 467 | 162,700 | 467 |
| 2015-12-18 | 485 | 486 | 473 | 474 | 129,400 | 474 |
| 2015-12-17 | 483 | 488 | 479 | 483 | 93,000 | 483 |
| 2015-12-16 | 477 | 479 | 474 | 479 | 58,600 | 479 |
| 2015-12-15 | 487 | 488 | 469 | 470 | 135,800 | 470 |
| 2015-12-14 | 497 | 497 | 481 | 482 | 141,200 | 482 |
| 2015-12-11 | 493 | 499 | 493 | 496 | 82,400 | 496 |
| 2015-12-10 | 498 | 499 | 493 | 498 | 85,200 | 498 |
| 2015-12-09 | 503 | 506 | 497 | 501 | 91,000 | 501 |
| 2015-12-08 | 511 | 519 | 505 | 508 | 69,900 | 508 |
| 2015-12-07 | 517 | 526 | 511 | 513 | 130,400 | 513 |
| 2015-12-04 | 520 | 522 | 516 | 517 | 55,600 | 517 |
| 2015-12-03 | 525 | 528 | 524 | 524 | 35,600 | 524 |
| 2015-12-02 | 534 | 539 | 527 | 528 | 66,900 | 528 |
| 2015-12-01 | 539 | 546 | 534 | 542 | 60,700 | 542 |
| 2015-11-30 | 551 | 554 | 534 | 535 | 69,500 | 535 |
| 2015-11-27 | 562 | 564 | 546 | 546 | 60,700 | 546 |
| 2015-11-26 | 570 | 575 | 561 | 565 | 56,600 | 565 |
| 2015-11-25 | 577 | 577 | 547 | 560 | 102,900 | 560 |
| 2015-11-24 | 556 | 579 | 555 | 579 | 120,700 | 579 |
| 2015-11-20 | 530 | 550 | 530 | 548 | 115,400 | 548 |
| 2015-11-19 | 522 | 529 | 522 | 524 | 73,600 | 524 |
| 2015-11-18 | 507 | 518 | 507 | 512 | 100,800 | 512 |
| 2015-11-17 | 501 | 509 | 497 | 508 | 125,900 | 508 |
| 2015-11-16 | 500 | 502 | 495 | 497 | 127,300 | 497 |
| 2015-11-13 | 503 | 507 | 496 | 500 | 189,400 | 500 |
| 2015-11-12 | 528 | 528 | 519 | 521 | 83,900 | 521 |
| 2015-11-11 | 540 | 542 | 518 | 528 | 138,100 | 528 |
| 2015-11-10 | 560 | 560 | 538 | 541 | 141,300 | 541 |
| 2015-11-09 | 577 | 579 | 554 | 559 | 107,300 | 559 |
| 2015-11-06 | 569 | 575 | 565 | 574 | 47,000 | 574 |
| 2015-11-05 | 576 | 576 | 568 | 571 | 47,500 | 571 |
| 2015-11-04 | 580 | 585 | 568 | 571 | 29,400 | 571 |
| 2015-11-02 | 580 | 581 | 564 | 568 | 40,800 | 568 |
| 2015-10-30 | 592 | 594 | 584 | 585 | 20,000 | 585 |
| 2015-10-29 | 590 | 599 | 590 | 592 | 25,900 | 592 |
| 2015-10-28 | 593 | 596 | 587 | 596 | 20,500 | 596 |
| 2015-10-27 | 596 | 596 | 585 | 588 | 48,800 | 588 |
| 2015-10-26 | 600 | 600 | 585 | 586 | 33,600 | 586 |
| 2015-10-23 | 600 | 601 | 591 | 594 | 23,300 | 594 |
| 2015-10-22 | 586 | 595 | 581 | 590 | 22,000 | 590 |
| 2015-10-21 | 573 | 588 | 569 | 586 | 26,800 | 586 |
| 2015-10-20 | 591 | 591 | 564 | 566 | 65,400 | 566 |
| 2015-10-19 | 610 | 610 | 588 | 589 | 33,600 | 589 |
| 2015-10-16 | 621 | 631 | 610 | 611 | 27,800 | 611 |
| 2015-10-15 | 600 | 621 | 600 | 615 | 15,400 | 615 |
| 2015-10-14 | 613 | 618 | 598 | 599 | 28,900 | 599 |
| 2015-10-13 | 642 | 642 | 608 | 619 | 68,400 | 619 |
| 2015-10-09 | 638 | 645 | 636 | 643 | 26,100 | 643 |
| 2015-10-08 | 635 | 639 | 625 | 638 | 28,300 | 638 |
| 2015-10-07 | 614 | 632 | 612 | 632 | 24,300 | 632 |
| 2015-10-06 | 595 | 610 | 593 | 610 | 20,900 | 610 |
| 2015-10-05 | 595 | 598 | 588 | 588 | 29,800 | 588 |
| 2015-10-02 | 597 | 599 | 589 | 592 | 15,100 | 592 |
| 2015-10-01 | 607 | 607 | 597 | 602 | 9,800 | 602 |
| 2015-09-30 | 587 | 606 | 587 | 602 | 22,800 | 602 |
| 2015-09-29 | 605 | 607 | 584 | 586 | 27,200 | 586 |
| 2015-09-28 | 600 | 620 | 592 | 618 | 45,900 | 618 |
| 2015-09-25 | 594 | 599 | 585 | 596 | 54,200 | 596 |
| 2015-09-24 | 592 | 599 | 586 | 590 | 25,600 | 590 |
| 2015-09-18 | 608 | 611 | 598 | 599 | 24,200 | 599 |
| 2015-09-17 | 620 | 625 | 610 | 618 | 18,400 | 618 |
| 2015-09-16 | 607 | 620 | 604 | 615 | 29,100 | 615 |
| 2015-09-15 | 607 | 607 | 598 | 599 | 43,000 | 599 |
| 2015-09-14 | 612 | 625 | 600 | 601 | 19,800 | 601 |
| 2015-09-11 | 595 | 626 | 595 | 621 | 51,600 | 621 |
| 2015-09-10 | 608 | 617 | 595 | 611 | 15,900 | 611 |
| 2015-09-09 | 608 | 619 | 598 | 619 | 28,800 | 619 |
| 2015-09-08 | 608 | 620 | 592 | 593 | 30,700 | 593 |
| 2015-09-07 | 619 | 619 | 592 | 608 | 35,400 | 608 |
| 2015-09-04 | 611 | 637 | 600 | 622 | 100,900 | 622 |
| 2015-09-03 | 608 | 615 | 596 | 597 | 30,500 | 597 |
| 2015-09-02 | 605 | 622 | 605 | 608 | 41,300 | 608 |
| 2015-09-01 | 650 | 652 | 620 | 622 | 28,400 | 622 |
| 2015-08-31 | 650 | 663 | 650 | 652 | 17,800 | 652 |
| 2015-08-28 | 655 | 668 | 637 | 648 | 76,200 | 648 |
| 2015-08-27 | 605 | 678 | 599 | 654 | 117,900 | 654 |
| 2015-08-26 | 539 | 586 | 528 | 578 | 111,100 | 578 |
| 2015-08-25 | 528 | 570 | 526 | 553 | 162,400 | 553 |
| 2015-08-24 | 620 | 626 | 569 | 578 | 138,000 | 578 |
| 2015-08-21 | 651 | 653 | 641 | 642 | 80,200 | 642 |
| 2015-08-20 | 671 | 671 | 655 | 658 | 49,100 | 658 |
| 2015-08-19 | 680 | 681 | 671 | 675 | 43,600 | 675 |
| 2015-08-18 | 686 | 693 | 680 | 682 | 28,900 | 682 |
| 2015-08-17 | 682 | 691 | 682 | 689 | 20,200 | 689 |
| 2015-08-14 | 685 | 694 | 681 | 684 | 23,700 | 684 |
| 2015-08-13 | 690 | 693 | 685 | 686 | 39,500 | 686 |
| 2015-08-12 | 698 | 702 | 690 | 692 | 40,900 | 692 |
| 2015-08-11 | 701 | 709 | 696 | 701 | 55,500 | 701 |
| 2015-08-10 | 695 | 719 | 685 | 702 | 115,200 | 702 |
| 2015-08-07 | 741 | 745 | 727 | 731 | 38,300 | 731 |
| 2015-08-06 | 733 | 752 | 725 | 752 | 50,700 | 752 |
| 2015-08-05 | 715 | 731 | 704 | 727 | 69,400 | 727 |
| 2015-08-04 | 718 | 720 | 712 | 715 | 24,200 | 715 |
| 2015-08-03 | 731 | 731 | 717 | 718 | 21,000 | 718 |
| 2015-07-31 | 716 | 735 | 713 | 733 | 35,800 | 733 |
| 2015-07-30 | 718 | 724 | 715 | 717 | 15,600 | 717 |
| 2015-07-29 | 721 | 724 | 713 | 714 | 21,000 | 714 |
| 2015-07-28 | 714 | 734 | 710 | 727 | 53,100 | 727 |
| 2015-07-27 | 713 | 718 | 705 | 717 | 28,200 | 717 |
| 2015-07-24 | 723 | 723 | 712 | 712 | 38,100 | 712 |
| 2015-07-23 | 731 | 737 | 722 | 726 | 46,700 | 726 |
| 2015-07-22 | 742 | 742 | 729 | 729 | 39,200 | 729 |
| 2015-07-21 | 768 | 768 | 742 | 746 | 57,800 | 746 |
| 2015-07-17 | 739 | 770 | 737 | 765 | 152,500 | 765 |
| 2015-07-16 | 739 | 749 | 735 | 739 | 56,200 | 739 |
| 2015-07-15 | 728 | 735 | 728 | 735 | 31,300 | 735 |
| 2015-07-14 | 706 | 725 | 704 | 721 | 33,200 | 721 |
| 2015-07-13 | 704 | 705 | 695 | 698 | 28,100 | 698 |
| 2015-07-10 | 715 | 721 | 698 | 700 | 49,400 | 700 |
| 2015-07-09 | 708 | 721 | 650 | 715 | 147,200 | 715 |
| 2015-07-08 | 721 | 728 | 713 | 722 | 76,200 | 722 |
| 2015-07-07 | 730 | 736 | 720 | 723 | 54,000 | 723 |
| 2015-07-06 | 724 | 732 | 723 | 724 | 28,400 | 724 |
| 2015-07-03 | 737 | 737 | 728 | 731 | 14,100 | 731 |
| 2015-07-02 | 739 | 743 | 729 | 733 | 29,600 | 733 |
| 2015-07-01 | 720 | 759 | 718 | 729 | 124,200 | 729 |
| 2015-06-30 | 716 | 728 | 711 | 717 | 70,500 | 717 |
| 2015-06-29 | 729 | 729 | 717 | 717 | 92,400 | 717 |
| 2015-06-26 | 740 | 740 | 727 | 727 | 56,500 | 727 |
| 2015-06-25 | 740 | 740 | 735 | 735 | 22,500 | 735 |
| 2015-06-24 | 748 | 748 | 734 | 739 | 52,200 | 739 |
| 2015-06-23 | 755 | 755 | 739 | 748 | 60,300 | 748 |
| 2015-06-22 | 743 | 758 | 740 | 749 | 47,600 | 749 |
| 2015-06-19 | 726 | 749 | 726 | 748 | 95,800 | 748 |
| 2015-06-18 | 726 | 733 | 726 | 726 | 31,800 | 726 |
| 2015-06-17 | 727 | 731 | 725 | 730 | 37,500 | 730 |
| 2015-06-16 | 727 | 732 | 725 | 727 | 49,100 | 727 |
| 2015-06-15 | 729 | 738 | 728 | 729 | 38,600 | 729 |
| 2015-06-12 | 726 | 733 | 726 | 733 | 65,400 | 733 |
| 2015-06-11 | 728 | 730 | 725 | 726 | 56,800 | 726 |
| 2015-06-10 | 726 | 733 | 725 | 726 | 39,400 | 726 |
| 2015-06-09 | 728 | 732 | 726 | 729 | 71,800 | 729 |
| 2015-06-08 | 731 | 735 | 726 | 729 | 52,900 | 729 |
| 2015-06-05 | 735 | 738 | 727 | 728 | 96,700 | 728 |
| 2015-06-04 | 741 | 742 | 734 | 735 | 107,100 | 735 |
| 2015-06-03 | 740 | 746 | 739 | 742 | 80,200 | 742 |
| 2015-06-02 | 741 | 756 | 741 | 752 | 95,900 | 752 |
| 2015-06-01 | 735 | 749 | 733 | 749 | 79,200 | 749 |
| 2015-05-29 | 742 | 756 | 735 | 746 | 51,600 | 746 |
| 2015-05-28 | 742 | 744 | 735 | 737 | 57,300 | 737 |
| 2015-05-27 | 744 | 748 | 736 | 738 | 75,500 | 738 |
| 2015-05-26 | 751 | 754 | 740 | 745 | 81,700 | 745 |
| 2015-05-25 | 759 | 762 | 743 | 746 | 70,200 | 746 |
| 2015-05-22 | 771 | 772 | 748 | 759 | 64,700 | 759 |
| 2015-05-21 | 777 | 778 | 765 | 770 | 39,400 | 770 |
| 2015-05-20 | 750 | 780 | 750 | 778 | 82,900 | 778 |
| 2015-05-19 | 760 | 776 | 750 | 753 | 115,000 | 753 |
| 2015-05-18 | 730 | 754 | 730 | 754 | 48,300 | 754 |
| 2015-05-15 | 745 | 745 | 727 | 727 | 97,600 | 727 |
| 2015-05-14 | 738 | 743 | 737 | 739 | 43,400 | 739 |
| 2015-05-13 | 738 | 743 | 737 | 740 | 30,000 | 740 |
| 2015-05-12 | 762 | 762 | 736 | 738 | 130,400 | 738 |
| 2015-05-11 | 755 | 764 | 746 | 752 | 178,600 | 752 |
| 2015-05-08 | 798 | 808 | 731 | 739 | 295,500 | 739 |
| 2015-05-07 | 798 | 800 | 789 | 792 | 74,000 | 792 |
| 2015-05-01 | 809 | 814 | 789 | 798 | 139,600 | 798 |
| 2015-04-30 | 827 | 828 | 810 | 817 | 40,800 | 817 |
| 2015-04-28 | 842 | 846 | 822 | 825 | 55,100 | 825 |
| 2015-04-27 | 834 | 847 | 829 | 843 | 67,600 | 843 |
| 2015-04-24 | 828 | 832 | 818 | 824 | 49,700 | 824 |
| 2015-04-23 | 820 | 829 | 813 | 815 | 43,700 | 815 |
| 2015-04-22 | 810 | 833 | 810 | 829 | 78,800 | 829 |
| 2015-04-21 | 803 | 820 | 803 | 805 | 62,500 | 805 |
| 2015-04-20 | 816 | 820 | 802 | 802 | 63,100 | 802 |
| 2015-04-17 | 840 | 840 | 810 | 816 | 71,600 | 816 |
| 2015-04-16 | 835 | 845 | 829 | 840 | 62,100 | 840 |
| 2015-04-15 | 806 | 836 | 806 | 834 | 112,500 | 834 |
| 2015-04-14 | 802 | 814 | 800 | 811 | 57,300 | 811 |
| 2015-04-13 | 801 | 805 | 798 | 802 | 64,600 | 802 |
| 2015-04-10 | 803 | 811 | 801 | 805 | 78,000 | 805 |
| 2015-04-09 | 814 | 814 | 801 | 808 | 78,000 | 808 |
| 2015-04-08 | 814 | 823 | 810 | 816 | 65,100 | 816 |
| 2015-04-07 | 793 | 819 | 792 | 810 | 73,400 | 810 |
| 2015-04-06 | 792 | 796 | 789 | 790 | 54,400 | 790 |
| 2015-04-03 | 793 | 813 | 791 | 791 | 72,300 | 791 |
| 2015-04-02 | 800 | 811 | 790 | 799 | 139,600 | 799 |
| 2015-04-01 | 810 | 820 | 800 | 802 | 88,600 | 802 |
| 2015-03-31 | 810 | 836 | 806 | 808 | 100,600 | 808 |
| 2015-03-30 | 806 | 809 | 794 | 799 | 103,600 | 799 |
| 2015-03-27 | 827 | 834 | 808 | 813 | 74,100 | 813 |
| 2015-03-26 | 827 | 829 | 821 | 827 | 69,000 | 827 |
| 2015-03-25 | 836 | 837 | 818 | 822 | 231,600 | 822 |
| 2015-03-24 | 857 | 857 | 830 | 841 | 213,400 | 841 |
| 2015-03-23 | 876 | 888 | 863 | 867 | 134,600 | 867 |
| 2015-03-20 | 897 | 902 | 877 | 881 | 236,400 | 881 |
| 2015-03-19 | 890 | 903 | 884 | 902 | 58,500 | 902 |
| 2015-03-18 | 901 | 901 | 882 | 893 | 60,100 | 893 |
| 2015-03-17 | 895 | 905 | 881 | 898 | 86,900 | 898 |
| 2015-03-16 | 909 | 910 | 884 | 894 | 69,300 | 894 |
| 2015-03-13 | 916 | 919 | 891 | 907 | 120,200 | 907 |
| 2015-03-12 | 902 | 925 | 900 | 921 | 95,600 | 921 |
| 2015-03-11 | 874 | 909 | 870 | 903 | 88,800 | 903 |
| 2015-03-10 | 875 | 894 | 872 | 880 | 96,500 | 880 |
| 2015-03-09 | 883 | 883 | 864 | 871 | 112,500 | 871 |
| 2015-03-06 | 884 | 888 | 877 | 883 | 65,200 | 883 |
| 2015-03-05 | 884 | 884 | 878 | 882 | 51,300 | 882 |
| 2015-03-04 | 874 | 883 | 854 | 876 | 107,900 | 876 |
| 2015-03-03 | 898 | 898 | 863 | 883 | 95,200 | 883 |
| 2015-03-02 | 900 | 905 | 881 | 890 | 87,600 | 890 |
| 2015-02-27 | 884 | 910 | 883 | 890 | 184,500 | 890 |
| 2015-02-26 | 853 | 883 | 850 | 880 | 134,400 | 880 |
| 2015-02-25 | 860 | 867 | 845 | 849 | 117,600 | 849 |
| 2015-02-24 | 877 | 879 | 855 | 862 | 105,400 | 862 |
| 2015-02-23 | 868 | 880 | 864 | 877 | 117,100 | 877 |
| 2015-02-20 | 849 | 861 | 848 | 861 | 110,200 | 861 |
| 2015-02-19 | 851 | 857 | 841 | 850 | 86,900 | 850 |
| 2015-02-18 | 838 | 869 | 838 | 857 | 116,600 | 857 |
| 2015-02-17 | 824 | 860 | 819 | 850 | 172,400 | 850 |
| 2015-02-16 | 848 | 848 | 816 | 818 | 153,800 | 818 |
| 2015-02-13 | 858 | 858 | 818 | 823 | 218,800 | 823 |
| 2015-02-12 | 869 | 870 | 839 | 847 | 200,100 | 847 |
| 2015-02-10 | 898 | 898 | 844 | 860 | 341,700 | 860 |
| 2015-02-09 | 899 | 910 | 872 | 880 | 311,100 | 880 |
| 2015-02-06 | 940 | 940 | 870 | 890 | 552,400 | 890 |
| 2015-02-05 | 984 | 1,027 | 980 | 989 | 130,100 | 989 |
| 2015-02-04 | 979 | 1,051 | 971 | 994 | 306,200 | 994 |
| 2015-02-03 | 982 | 995 | 947 | 949 | 253,900 | 949 |
| 2015-02-02 | 1,134 | 1,145 | 981 | 997 | 432,400 | 997 |
| 2015-01-30 | 1,104 | 1,190 | 1,103 | 1,164 | 608,600 | 1,164 |
| 2015-01-29 | 1,091 | 1,162 | 1,091 | 1,150 | 860,700 | 1,150 |
| 2015-01-28 | 1,084 | 1,134 | 1,084 | 1,112 | 376,000 | 1,112 |
| 2015-01-27 | 1,128 | 1,134 | 1,097 | 1,112 | 231,900 | 1,112 |
| 2015-01-26 | 1,064 | 1,114 | 1,061 | 1,114 | 250,900 | 1,114 |
| 2015-01-23 | 1,045 | 1,096 | 1,044 | 1,088 | 139,300 | 1,088 |
| 2015-01-22 | 1,048 | 1,054 | 1,035 | 1,044 | 73,500 | 1,044 |
| 2015-01-21 | 1,105 | 1,120 | 1,055 | 1,062 | 198,400 | 1,062 |
| 2015-01-20 | 1,092 | 1,113 | 1,089 | 1,105 | 113,500 | 1,105 |
| 2015-01-19 | 1,088 | 1,111 | 1,082 | 1,107 | 129,100 | 1,107 |
| 2015-01-16 | 1,060 | 1,079 | 1,035 | 1,079 | 135,300 | 1,079 |
| 2015-01-15 | 1,077 | 1,087 | 1,037 | 1,082 | 187,200 | 1,082 |
| 2015-01-14 | 1,012 | 1,076 | 1,012 | 1,067 | 169,500 | 1,067 |
| 2015-01-13 | 1,031 | 1,065 | 1,006 | 1,011 | 330,500 | 1,011 |
| 2015-01-09 | 1,047 | 1,049 | 996 | 1,001 | 234,700 | 1,001 |
| 2015-01-08 | 1,085 | 1,097 | 1,017 | 1,045 | 301,000 | 1,045 |
| 2015-01-07 | 1,134 | 1,166 | 1,068 | 1,070 | 202,900 | 1,070 |
| 2015-01-06 | 1,153 | 1,180 | 1,142 | 1,150 | 138,500 | 1,150 |
| 2015-01-05 | 1,127 | 1,197 | 1,127 | 1,177 | 167,100 | 1,177 |
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
