7590 (株)タカショー の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 480 | 480 | 480 | 480 | 1,000 | 218.18 |
| 1998-12-29 | 475 | 479 | 475 | 479 | 7,000 | 217.73 |
| 1998-12-28 | 450 | 475 | 450 | 475 | 7,000 | 215.91 |
| 1998-12-25 | 440 | 440 | 430 | 430 | 5,000 | 195.46 |
| 1998-12-24 | 440 | 440 | 440 | 440 | 6,000 | 200 |
| 1998-12-22 | 450 | 450 | 445 | 445 | 3,000 | 202.27 |
| 1998-12-21 | 450 | 450 | 450 | 450 | 1,000 | 204.55 |
| 1998-12-18 | 450 | 450 | 450 | 450 | 3,000 | 204.55 |
| 1998-12-17 | 450 | 455 | 450 | 455 | 2,000 | 206.82 |
| 1998-12-16 | 450 | 450 | 450 | 450 | 2,000 | 204.55 |
| 1998-12-15 | 442 | 442 | 441 | 441 | 5,000 | 200.46 |
| 1998-12-14 | 440 | 440 | 440 | 440 | 3,000 | 200 |
| 1998-12-11 | 440 | 440 | 437 | 437 | 4,000 | 198.64 |
| 1998-12-09 | 455 | 455 | 455 | 455 | 3,000 | 206.82 |
| 1998-12-08 | 450 | 455 | 450 | 455 | 5,000 | 206.82 |
| 1998-12-07 | 460 | 460 | 460 | 460 | 2,000 | 209.09 |
| 1998-12-03 | 460 | 470 | 460 | 460 | 5,000 | 209.09 |
| 1998-12-02 | 450 | 450 | 450 | 450 | 1,000 | 204.55 |
| 1998-11-30 | 480 | 480 | 480 | 480 | 1,000 | 218.18 |
| 1998-11-27 | 480 | 480 | 480 | 480 | 2,000 | 218.18 |
| 1998-11-26 | 480 | 480 | 480 | 480 | 7,000 | 218.18 |
| 1998-11-25 | 450 | 450 | 440 | 440 | 7,000 | 200 |
| 1998-11-24 | 436 | 436 | 436 | 436 | 1,000 | 198.18 |
| 1998-11-20 | 440 | 440 | 435 | 435 | 8,000 | 197.73 |
| 1998-11-19 | 462 | 462 | 460 | 460 | 2,000 | 209.09 |
| 1998-11-18 | 485 | 485 | 485 | 485 | 5,000 | 220.46 |
| 1998-11-17 | 500 | 500 | 499 | 499 | 5,000 | 226.82 |
| 1998-11-16 | 500 | 500 | 500 | 500 | 15,000 | 227.27 |
| 1998-11-13 | 513 | 513 | 500 | 500 | 32,000 | 227.27 |
| 1998-11-12 | 466 | 513 | 466 | 513 | 16,000 | 233.18 |
| 1998-11-11 | 469 | 469 | 466 | 466 | 3,000 | 211.82 |
| 1998-11-10 | 470 | 470 | 469 | 469 | 7,000 | 213.18 |
| 1998-11-09 | 479 | 479 | 470 | 470 | 4,000 | 213.64 |
| 1998-11-06 | 445 | 478 | 445 | 478 | 25,000 | 217.27 |
| 1998-11-05 | 410 | 430 | 406 | 430 | 6,000 | 195.46 |
| 1998-11-04 | 410 | 410 | 400 | 400 | 5,000 | 181.82 |
| 1998-10-28 | 417 | 417 | 417 | 417 | 1,000 | 189.55 |
| 1998-10-27 | 418 | 418 | 418 | 418 | 2,000 | 190 |
| 1998-10-26 | 420 | 430 | 418 | 418 | 9,000 | 190 |
| 1998-10-23 | 400 | 420 | 400 | 420 | 11,000 | 190.91 |
| 1998-10-22 | 400 | 400 | 400 | 400 | 5,000 | 181.82 |
| 1998-10-21 | 400 | 400 | 395 | 400 | 4,000 | 181.82 |
| 1998-10-20 | 400 | 400 | 400 | 400 | 2,000 | 181.82 |
| 1998-10-19 | 400 | 400 | 400 | 400 | 1,000 | 181.82 |
| 1998-10-16 | 400 | 400 | 400 | 400 | 4,000 | 181.82 |
| 1998-10-15 | 381 | 381 | 380 | 380 | 6,000 | 172.73 |
| 1998-10-14 | 355 | 380 | 355 | 370 | 13,000 | 168.18 |
| 1998-10-13 | 400 | 400 | 360 | 360 | 13,000 | 163.64 |
| 1998-10-12 | 415 | 415 | 401 | 401 | 3,000 | 182.27 |
| 1998-10-09 | 411 | 411 | 411 | 411 | 3,000 | 186.82 |
| 1998-10-08 | 430 | 430 | 410 | 411 | 3,000 | 186.82 |
| 1998-10-06 | 430 | 430 | 430 | 430 | 1,000 | 195.46 |
| 1998-10-05 | 431 | 431 | 430 | 430 | 7,000 | 195.46 |
| 1998-10-01 | 449 | 449 | 449 | 449 | 1,000 | 204.09 |
| 1998-09-30 | 450 | 450 | 450 | 450 | 4,000 | 204.55 |
| 1998-09-29 | 479 | 479 | 465 | 465 | 4,000 | 211.36 |
| 1998-09-28 | 479 | 480 | 479 | 479 | 12,000 | 217.73 |
| 1998-09-25 | 480 | 480 | 479 | 479 | 2,000 | 217.73 |
| 1998-09-24 | 462 | 480 | 460 | 480 | 26,000 | 218.18 |
| 1998-09-22 | 450 | 450 | 450 | 450 | 7,000 | 204.55 |
| 1998-09-21 | 431 | 450 | 431 | 450 | 3,000 | 204.55 |
| 1998-09-18 | 421 | 430 | 421 | 430 | 4,000 | 195.46 |
| 1998-09-17 | 425 | 425 | 425 | 425 | 7,000 | 193.18 |
| 1998-09-16 | 440 | 440 | 425 | 425 | 9,000 | 193.18 |
| 1998-09-14 | 440 | 440 | 440 | 440 | 2,000 | 200 |
| 1998-09-11 | 450 | 455 | 450 | 450 | 24,000 | 204.55 |
| 1998-09-10 | 460 | 462 | 450 | 450 | 15,000 | 204.55 |
| 1998-09-09 | 479 | 479 | 465 | 476 | 11,000 | 216.36 |
| 1998-09-08 | 488 | 488 | 480 | 480 | 5,000 | 218.18 |
| 1998-09-07 | 495 | 495 | 490 | 490 | 2,000 | 222.73 |
| 1998-09-04 | 500 | 500 | 490 | 499 | 39,000 | 226.82 |
| 1998-09-03 | 504 | 504 | 496 | 500 | 20,000 | 227.27 |
| 1998-09-02 | 507 | 509 | 500 | 507 | 121,000 | 230.46 |
| 1998-09-01 | 500 | 500 | 500 | 500 | 409,000 | 227.27 |
分割・併合履歴 ： [2004-07-14]1株→2株 [1999-07-15]1株→1.1株
