2445 (株)タカミヤの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	456	458	449	449	22,900	449
2021-12-29	435	452	435	452	37,200	452
2021-12-28	424	434	424	430	66,300	430
2021-12-27	427	428	418	420	52,000	420
2021-12-24	443	443	431	433	34,100	433
2021-12-23	442	445	439	442	8,700	442
2021-12-22	448	449	438	438	18,200	438
2021-12-21	449	450	441	448	20,800	448
2021-12-20	455	455	445	445	16,100	445
2021-12-17	455	455	450	455	14,700	455
2021-12-16	450	455	448	455	21,600	455
2021-12-15	452	455	447	447	16,900	447
2021-12-14	443	454	443	451	29,200	451
2021-12-13	451	451	441	442	9,800	442
2021-12-10	450	455	442	448	34,700	448
2021-12-09	446	448	440	448	19,800	448
2021-12-08	450	450	443	448	24,600	448
2021-12-07	441	449	441	449	41,300	449
2021-12-06	442	457	434	441	47,700	441
2021-12-03	434	444	434	442	20,400	442
2021-12-02	435	447	433	433	41,000	433
2021-12-01	429	440	425	435	26,900	435
2021-11-30	437	444	429	430	45,400	430
2021-11-29	439	439	430	435	41,000	435
2021-11-26	445	445	435	435	17,000	435
2021-11-25	442	445	439	445	13,800	445
2021-11-24	445	445	435	437	18,500	437
2021-11-22	440	445	430	445	28,400	445
2021-11-19	440	443	439	442	24,600	442
2021-11-18	440	444	439	440	23,900	440
2021-11-17	442	443	438	440	33,300	440
2021-11-16	440	450	430	446	66,100	446
2021-11-15	450	450	443	448	25,000	448
2021-11-12	441	447	441	447	17,700	447
2021-11-11	446	446	440	441	10,100	441
2021-11-10	440	446	439	446	20,500	446
2021-11-09	448	448	438	440	35,000	440
2021-11-08	445	448	441	448	27,600	448
2021-11-05	434	447	431	447	52,400	447
2021-11-04	445	448	425	431	75,100	431
2021-11-02	448	451	445	445	22,100	445
2021-11-01	450	453	447	450	27,000	450
2021-10-29	456	463	446	447	55,500	447
2021-10-28	444	463	438	463	64,800	463
2021-10-27	448	448	445	445	15,800	445
2021-10-26	450	450	448	450	8,400	450
2021-10-25	443	447	439	445	19,400	445
2021-10-22	442	446	441	441	25,600	441
2021-10-21	451	454	445	445	31,400	445
2021-10-20	451	454	450	454	13,500	454
2021-10-19	458	458	450	450	12,000	450
2021-10-18	461	462	452	458	16,700	458
2021-10-15	453	459	450	459	17,300	459
2021-10-14	451	453	450	452	9,000	452
2021-10-13	462	462	450	451	23,800	451
2021-10-12	455	461	453	458	26,600	458
2021-10-11	451	452	445	452	19,100	452
2021-10-08	452	454	450	450	18,400	450
2021-10-07	458	459	448	448	25,600	448
2021-10-06	459	463	457	459	32,000	459
2021-10-05	469	470	454	460	39,900	460
2021-10-04	474	480	472	476	32,800	476
2021-10-01	485	487	480	480	38,500	480
2021-09-30	495	495	488	488	36,500	488
2021-09-29	495	495	485	492	43,700	492
2021-09-28	514	514	500	511	50,500	511
2021-09-27	509	514	504	514	29,500	514
2021-09-24	501	506	498	506	40,500	506
2021-09-22	497	497	487	488	13,600	488
2021-09-21	492	496	488	496	23,600	496
2021-09-17	489	501	486	501	40,800	501
2021-09-16	484	488	480	488	32,700	488
2021-09-15	474	486	473	485	30,400	485
2021-09-14	479	482	471	482	39,700	482
2021-09-13	476	479	467	479	19,300	479
2021-09-10	470	477	468	476	43,700	476
2021-09-09	478	478	468	470	25,100	470
2021-09-08	485	485	475	481	40,600	481
2021-09-07	489	489	473	481	27,900	481
2021-09-06	488	488	480	485	17,600	485
2021-09-03	470	484	470	484	23,700	484
2021-09-02	485	485	469	469	21,300	469
2021-09-01	480	490	478	489	30,300	489
2021-08-31	482	483	478	480	19,600	480
2021-08-30	477	482	477	481	21,600	481
2021-08-27	476	476	464	474	25,100	474
2021-08-26	463	479	463	477	40,800	477
2021-08-25	457	462	450	458	19,100	458
2021-08-24	457	462	455	458	13,900	458
2021-08-23	454	459	453	457	21,400	457
2021-08-20	463	468	450	450	22,500	450
2021-08-19	470	474	461	462	21,500	462
2021-08-18	452	474	452	471	20,400	471
2021-08-17	452	456	451	453	16,200	453
2021-08-16	476	477	450	450	33,000	450
2021-08-13	487	487	472	474	45,700	474
2021-08-12	495	495	488	488	6,400	488
2021-08-11	497	497	488	490	9,000	490
2021-08-10	495	497	488	489	18,300	489
2021-08-06	496	499	492	496	15,200	496
2021-08-05	497	499	496	497	5,900	497
2021-08-04	497	500	497	499	6,600	499
2021-08-03	500	501	496	496	7,600	496
2021-08-02	504	508	497	501	28,700	501
2021-07-30	500	501	496	496	17,100	496
2021-07-29	500	507	498	507	18,200	507
2021-07-28	502	508	500	500	19,700	500
2021-07-27	507	512	503	512	15,300	512
2021-07-26	511	511	500	501	8,200	501
2021-07-21	499	502	498	499	5,600	499
2021-07-20	497	502	495	495	9,800	495
2021-07-19	501	501	497	497	13,900	497
2021-07-16	500	511	500	505	19,000	505
2021-07-15	520	520	495	495	58,400	495
2021-07-14	525	526	520	520	8,000	520
2021-07-13	526	528	523	527	17,300	527
2021-07-12	517	525	515	525	12,900	525
2021-07-09	500	514	499	507	47,300	507
2021-07-08	510	512	505	505	24,000	505
2021-07-07	513	515	510	510	12,700	510
2021-07-06	517	519	515	516	5,100	516
2021-07-05	528	528	516	516	11,400	516
2021-07-02	514	526	514	526	16,400	526
2021-07-01	511	514	511	513	14,000	513
2021-06-30	516	516	510	510	20,100	510
2021-06-29	521	521	512	512	23,800	512
2021-06-28	525	525	521	525	42,100	525
2021-06-25	528	528	519	520	19,800	520
2021-06-24	528	536	517	521	36,100	521
2021-06-23	550	552	526	526	29,200	526
2021-06-22	542	550	538	549	24,200	549
2021-06-21	540	546	534	534	34,200	534
2021-06-18	543	548	536	548	42,300	548
2021-06-17	538	555	536	543	54,400	543
2021-06-16	531	550	531	543	30,300	543
2021-06-15	533	536	531	532	18,500	532
2021-06-14	540	540	526	528	7,500	528
2021-06-11	536	536	528	536	30,800	536
2021-06-10	543	548	530	531	36,200	531
2021-06-09	556	560	544	544	52,500	544
2021-06-08	556	560	549	555	59,600	555
2021-06-07	557	562	546	557	44,000	557
2021-06-04	541	554	538	552	64,500	552
2021-06-03	531	551	528	537	69,600	537
2021-06-02	522	545	520	536	81,400	536
2021-06-01	533	533	520	524	43,000	524
2021-05-31	522	522	511	511	13,000	511
2021-05-28	513	517	510	517	23,400	517
2021-05-27	512	514	508	508	24,000	508
2021-05-26	506	514	506	510	25,300	510
2021-05-25	520	520	505	505	23,900	505
2021-05-24	520	530	519	520	18,200	520
2021-05-21	530	536	520	520	13,900	520
2021-05-20	523	543	523	534	13,100	534
2021-05-19	530	532	522	523	18,300	523
2021-05-18	517	530	516	530	27,000	530
2021-05-17	519	523	513	515	15,700	515
2021-05-14	518	523	514	514	25,500	514
2021-05-13	511	518	511	513	19,100	513
2021-05-12	515	522	513	513	17,600	513
2021-05-11	525	525	514	515	32,800	515
2021-05-10	524	525	518	524	10,700	524
2021-05-07	537	537	518	524	40,700	524
2021-05-06	516	524	516	517	20,800	517
2021-04-30	512	525	512	516	26,900	516
2021-04-28	536	537	511	511	66,300	511
2021-04-27	554	556	544	546	37,400	546
2021-04-26	554	555	549	550	14,400	550
2021-04-23	550	555	550	552	12,800	552
2021-04-22	559	559	550	550	9,700	550
2021-04-21	555	558	548	554	45,900	554
2021-04-20	555	564	553	555	15,000	555
2021-04-19	561	568	553	560	11,500	560
2021-04-16	568	568	558	558	7,300	558
2021-04-15	566	566	555	559	16,500	559
2021-04-14	562	564	557	561	6,700	561
2021-04-13	564	574	563	567	12,000	567
2021-04-12	571	571	557	563	5,900	563
2021-04-09	567	574	560	561	35,400	561
2021-04-08	574	574	563	563	33,400	563
2021-04-07	562	584	562	584	21,700	584
2021-04-06	580	580	558	568	26,100	568
2021-04-05	560	576	560	576	35,000	576
2021-04-02	576	577	553	553	24,000	553
2021-04-01	618	618	568	568	50,200	568
2021-03-31	617	626	614	614	24,100	614
2021-03-30	634	634	614	621	47,100	621
2021-03-29	625	634	610	634	70,400	634
2021-03-26	621	625	611	623	80,900	623
2021-03-25	608	614	604	614	31,500	614
2021-03-24	623	623	595	598	33,300	598
2021-03-23	623	624	607	624	46,800	624
2021-03-22	609	623	597	623	71,500	623
2021-03-19	590	624	590	624	80,500	624
2021-03-18	599	603	589	599	46,600	599
2021-03-17	576	599	571	599	60,600	599
2021-03-16	570	575	568	575	36,800	575
2021-03-15	574	574	565	573	34,900	573
2021-03-12	570	577	565	575	122,500	575
2021-03-11	565	566	558	565	69,000	565
2021-03-10	560	567	556	565	63,600	565
2021-03-09	555	573	548	570	138,600	570
2021-03-08	542	560	532	560	183,100	560
2021-03-05	533	535	519	535	60,000	535
2021-03-04	532	534	525	531	59,100	531
2021-03-03	534	536	529	536	25,300	536
2021-03-02	534	535	520	534	48,400	534
2021-03-01	517	535	515	535	91,600	535
2021-02-26	516	518	510	512	30,500	512
2021-02-25	520	520	509	517	67,800	517
2021-02-24	519	519	508	510	54,900	510
2021-02-22	514	515	508	510	42,100	510
2021-02-19	530	530	507	510	62,800	510
2021-02-18	533	534	524	527	22,600	527
2021-02-17	533	546	527	532	69,100	532
2021-02-16	535	538	527	533	26,800	533
2021-02-15	539	542	522	535	40,100	535
2021-02-12	533	537	531	534	15,200	534
2021-02-10	542	542	531	531	27,700	531
2021-02-09	541	547	541	547	13,000	547
2021-02-08	549	553	545	550	33,900	550
2021-02-05	547	547	540	545	24,300	545
2021-02-04	544	548	541	546	17,300	546
2021-02-03	543	552	538	544	33,600	544
2021-02-02	531	542	529	542	29,300	542
2021-02-01	541	541	526	527	30,400	527
2021-01-29	523	553	520	551	59,700	551
2021-01-28	546	546	521	521	220,000	521
2021-01-27	547	557	541	548	61,100	548
2021-01-26	550	555	540	547	76,000	547
2021-01-25	537	578	536	560	88,900	560
2021-01-22	556	559	536	538	39,200	538
2021-01-21	571	571	562	566	22,500	566
2021-01-20	558	583	549	571	80,100	571
2021-01-19	545	558	543	549	45,400	549
2021-01-18	538	550	530	545	20,500	545
2021-01-15	544	546	534	538	29,100	538
2021-01-14	549	552	533	539	27,900	539
2021-01-13	537	553	536	551	26,600	551
2021-01-12	547	554	534	537	30,200	537
2021-01-08	530	547	529	547	25,100	547
2021-01-07	537	539	526	530	26,900	530
2021-01-06	523	536	523	530	21,800	530
2021-01-05	521	525	518	522	13,000	522
2021-01-04	522	525	516	520	20,100	520

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 [2021年度]

2445 (株)タカミヤの時系列データ [2021年度]