2445 (株)タカミヤの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	380	380	372	372	23,000	372
2022-12-29	369	380	366	380	37,500	380
2022-12-28	383	383	370	374	72,900	374
2022-12-27	375	380	374	380	27,300	380
2022-12-26	367	374	366	374	20,900	374
2022-12-23	367	367	364	366	23,000	366
2022-12-22	370	370	366	368	31,500	368
2022-12-21	376	377	366	367	59,400	367
2022-12-20	375	378	371	375	42,800	375
2022-12-19	377	379	375	376	18,900	376
2022-12-16	385	385	381	381	45,700	381
2022-12-15	385	388	382	388	23,300	388
2022-12-14	381	385	380	385	32,200	385
2022-12-13	385	387	382	382	31,300	382
2022-12-12	377	384	375	382	48,500	382
2022-12-09	375	378	375	378	23,200	378
2022-12-08	377	377	373	377	34,600	377
2022-12-07	375	378	373	378	25,300	378
2022-12-06	381	383	372	372	122,800	372
2022-12-05	389	390	384	386	81,300	386
2022-12-02	382	388	381	387	42,500	387
2022-12-01	385	386	381	382	39,600	382
2022-11-30	389	389	385	385	19,700	385
2022-11-29	388	390	385	390	26,500	390
2022-11-28	399	399	388	389	26,600	389
2022-11-25	399	399	391	396	26,700	396
2022-11-24	386	397	386	397	52,800	397
2022-11-22	377	386	377	386	40,100	386
2022-11-21	381	381	375	375	30,700	375
2022-11-18	383	383	377	377	32,500	377
2022-11-17	376	383	375	381	20,900	381
2022-11-16	381	381	373	379	44,000	379
2022-11-15	387	387	380	380	25,800	380
2022-11-14	382	391	381	386	43,200	386
2022-11-11	385	385	375	382	39,700	382
2022-11-10	387	387	362	381	103,100	381
2022-11-09	405	405	391	393	34,800	393
2022-11-08	392	403	391	403	32,900	403
2022-11-07	386	391	382	390	64,500	390
2022-11-04	395	396	384	385	46,600	385
2022-11-02	398	402	396	396	22,600	396
2022-11-01	408	409	397	400	29,100	400
2022-10-31	402	408	397	408	35,800	408
2022-10-28	394	400	390	400	213,300	400
2022-10-27	396	396	389	393	26,200	393
2022-10-26	399	399	390	393	25,600	393
2022-10-25	395	397	392	396	19,900	396
2022-10-24	397	397	388	394	17,700	394
2022-10-21	393	393	390	391	15,300	391
2022-10-20	396	397	392	395	16,400	395
2022-10-19	399	403	396	400	23,000	400
2022-10-18	400	402	396	399	22,300	399
2022-10-17	400	400	395	395	20,900	395
2022-10-14	392	400	391	400	42,900	400
2022-10-13	397	397	390	390	24,500	390
2022-10-12	395	401	395	399	26,200	399
2022-10-11	403	409	393	393	40,300	393
2022-10-07	409	410	400	403	31,400	403
2022-10-06	410	418	410	416	31,700	416
2022-10-05	414	414	401	402	36,100	402
2022-10-04	405	410	403	410	37,700	410
2022-10-03	386	399	386	398	50,300	398
2022-09-30	397	399	386	386	37,300	386
2022-09-29	406	406	398	400	37,500	400
2022-09-28	403	406	390	406	59,700	406
2022-09-27	403	403	398	400	38,600	400
2022-09-26	406	406	398	400	48,900	400
2022-09-22	401	407	399	406	19,400	406
2022-09-21	406	406	402	403	17,700	403
2022-09-20	410	412	407	412	22,100	412
2022-09-16	408	410	405	405	19,100	405
2022-09-15	414	414	405	412	22,300	412
2022-09-14	411	415	407	410	24,800	410
2022-09-13	419	423	412	418	27,300	418
2022-09-12	417	419	415	419	15,400	419
2022-09-09	420	420	411	413	45,300	413
2022-09-08	404	419	401	419	53,300	419
2022-09-07	414	414	397	399	57,800	399
2022-09-06	409	415	409	414	36,200	414
2022-09-05	421	421	407	412	35,000	412
2022-09-02	415	422	409	422	43,200	422
2022-09-01	421	422	415	416	36,100	416
2022-08-31	422	428	420	423	28,600	423
2022-08-30	430	430	423	426	20,400	426
2022-08-29	427	428	422	424	38,800	424
2022-08-26	430	437	428	437	29,300	437
2022-08-25	437	437	426	428	16,900	428
2022-08-24	428	432	424	432	26,700	432
2022-08-23	437	437	420	428	39,100	428
2022-08-22	441	442	429	437	63,600	437
2022-08-19	459	463	448	452	51,900	452
2022-08-18	450	459	446	459	51,800	459
2022-08-17	456	462	442	452	112,000	452
2022-08-16	457	464	448	458	78,800	458
2022-08-15	448	467	440	454	169,600	454
2022-08-12	440	446	433	444	154,300	444
2022-08-10	412	444	412	441	136,400	441
2022-08-09	420	420	409	419	113,100	419
2022-08-08	385	418	384	418	188,100	418
2022-08-05	384	384	377	384	34,800	384
2022-08-04	384	384	376	381	27,700	381
2022-08-03	380	381	378	381	18,600	381
2022-08-02	386	386	375	379	30,300	379
2022-08-01	385	385	380	384	32,000	384
2022-07-29	389	389	377	380	25,100	380
2022-07-28	379	388	373	388	65,000	388
2022-07-27	377	380	372	376	33,200	376
2022-07-26	382	382	374	378	37,200	378
2022-07-25	386	386	379	383	18,500	383
2022-07-22	379	386	377	384	28,100	384
2022-07-21	377	380	375	380	17,900	380
2022-07-20	376	378	372	378	33,200	378
2022-07-19	373	373	365	368	26,500	368
2022-07-15	374	376	368	373	39,600	373
2022-07-14	370	372	368	371	21,300	371
2022-07-13	367	372	367	372	16,500	372
2022-07-12	372	372	364	367	27,000	367
2022-07-11	369	377	369	376	40,200	376
2022-07-08	367	371	362	362	45,600	362
2022-07-07	369	370	361	369	32,100	369
2022-07-06	361	367	361	364	21,700	364
2022-07-05	374	376	363	363	52,800	363
2022-07-04	384	384	377	378	25,900	378
2022-07-01	389	392	381	381	59,600	381
2022-06-30	402	402	388	393	65,500	393
2022-06-29	388	403	385	402	164,100	402
2022-06-28	378	391	374	391	117,000	391
2022-06-27	376	376	373	375	40,800	375
2022-06-24	369	375	367	369	54,100	369
2022-06-23	355	363	354	363	38,900	363
2022-06-22	376	376	355	355	66,600	355
2022-06-21	373	377	372	374	29,200	374
2022-06-20	379	382	369	369	38,100	369
2022-06-17	377	382	373	376	70,500	376
2022-06-16	374	382	370	382	46,000	382
2022-06-15	381	381	363	363	55,100	363
2022-06-14	376	381	376	379	34,700	379
2022-06-13	377	384	376	381	54,800	381
2022-06-10	388	391	382	382	99,000	382
2022-06-09	387	396	386	392	80,700	392
2022-06-08	385	389	381	387	68,100	387
2022-06-07	378	384	377	382	114,500	382
2022-06-06	364	374	362	374	39,500	374
2022-06-03	379	379	366	368	38,500	368
2022-06-02	382	390	374	374	61,200	374
2022-06-01	372	383	367	382	70,900	382
2022-05-31	376	376	361	364	59,600	364
2022-05-30	358	378	358	378	126,100	378
2022-05-27	355	355	348	355	26,400	355
2022-05-26	343	353	342	350	34,800	350
2022-05-25	352	352	343	344	31,500	344
2022-05-24	356	357	344	347	49,300	347
2022-05-23	346	352	343	352	36,400	352
2022-05-20	335	343	335	342	32,000	342
2022-05-19	335	343	334	343	13,500	343
2022-05-18	342	344	337	340	22,900	340
2022-05-17	329	343	329	343	35,500	343
2022-05-16	338	338	330	330	40,400	330
2022-05-13	330	339	329	339	37,100	339
2022-05-12	331	334	328	328	54,700	328
2022-05-11	337	341	334	334	39,200	334
2022-05-10	338	338	331	333	46,900	333
2022-05-09	362	362	341	341	42,700	341
2022-05-06	362	366	357	366	22,500	366
2022-05-02	352	361	352	359	24,000	359
2022-04-28	350	355	341	353	50,100	353
2022-04-27	340	348	335	347	85,700	347
2022-04-26	350	350	343	344	29,300	344
2022-04-25	342	349	339	349	42,300	349
2022-04-22	347	350	343	348	32,100	348
2022-04-21	356	356	348	351	28,600	351
2022-04-20	348	358	347	356	24,500	356
2022-04-19	356	356	347	347	28,600	347
2022-04-18	355	357	348	353	43,100	353
2022-04-15	365	365	361	363	9,400	363
2022-04-14	362	365	361	365	12,800	365
2022-04-13	356	361	352	361	45,800	361
2022-04-12	355	357	354	356	25,300	356
2022-04-11	355	357	354	357	37,000	357
2022-04-08	365	365	356	357	52,200	357
2022-04-07	365	367	362	362	34,500	362
2022-04-06	372	372	368	368	33,500	368
2022-04-05	377	379	374	375	41,100	375
2022-04-04	375	380	373	377	19,600	377
2022-04-01	371	377	369	374	41,700	374
2022-03-31	371	377	371	371	49,200	371
2022-03-30	385	386	375	379	57,500	379
2022-03-29	382	389	382	389	55,000	389
2022-03-28	381	388	375	387	58,900	387
2022-03-25	381	381	371	378	52,200	378
2022-03-24	379	384	374	380	55,100	380
2022-03-23	365	376	365	376	63,200	376
2022-03-22	370	374	364	369	50,300	369
2022-03-18	362	370	362	370	41,900	370
2022-03-17	370	372	364	370	49,700	370
2022-03-16	371	372	368	371	34,900	371
2022-03-15	363	371	361	371	28,600	371
2022-03-14	357	361	354	360	15,200	360
2022-03-11	354	358	350	351	50,600	351
2022-03-10	355	368	355	365	42,100	365
2022-03-09	352	358	349	349	34,300	349
2022-03-08	358	360	348	351	82,200	351
2022-03-07	375	375	361	364	80,400	364
2022-03-04	380	382	374	377	67,800	377
2022-03-03	379	382	377	380	63,000	380
2022-03-02	378	381	376	376	39,800	376
2022-03-01	388	389	382	383	45,900	383
2022-02-28	380	385	378	385	50,200	385
2022-02-25	383	384	377	379	35,200	379
2022-02-24	376	388	376	388	50,100	388
2022-02-22	383	383	377	380	48,600	380
2022-02-21	380	384	375	383	82,900	383
2022-02-18	383	389	380	385	50,000	385
2022-02-17	390	390	381	384	63,500	384
2022-02-16	392	392	386	391	40,000	391
2022-02-15	390	393	382	386	84,700	386
2022-02-14	402	402	386	387	69,900	387
2022-02-10	403	403	399	402	24,300	402
2022-02-09	401	404	399	399	35,800	399
2022-02-08	404	406	401	404	28,300	404
2022-02-07	405	407	402	405	23,700	405
2022-02-04	399	405	398	403	29,000	403
2022-02-03	402	407	398	404	41,200	404
2022-02-02	393	406	392	402	62,400	402
2022-02-01	398	404	396	396	43,900	396
2022-01-31	406	407	395	404	52,800	404
2022-01-28	389	402	389	402	46,500	402
2022-01-27	392	394	382	386	61,500	386
2022-01-26	392	397	387	389	35,400	389
2022-01-25	394	394	385	387	54,100	387
2022-01-24	396	401	394	396	30,700	396
2022-01-21	394	403	393	403	47,900	403
2022-01-20	397	406	397	397	41,600	397
2022-01-19	404	410	397	397	73,500	397
2022-01-18	415	416	405	414	55,600	414
2022-01-17	421	421	415	417	31,600	417
2022-01-14	415	420	411	420	55,200	420
2022-01-13	421	421	415	417	32,700	417
2022-01-12	425	426	417	420	64,400	420
2022-01-11	425	429	419	427	21,200	427
2022-01-07	419	431	416	420	51,900	420
2022-01-06	433	433	418	418	36,100	418
2022-01-05	453	453	433	434	32,300	434
2022-01-04	450	454	448	454	23,900	454

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 [2022年度]

2445 (株)タカミヤの時系列データ [2022年度]