7590 (株)タカショー の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 430 | 440 | 430 | 440 | 3,000 | 220 |
| 2000-12-28 | 420 | 425 | 415 | 415 | 4,000 | 207.50 |
| 2000-12-27 | 410 | 410 | 410 | 410 | 4,000 | 205 |
| 2000-12-26 | 425 | 425 | 410 | 410 | 15,000 | 205 |
| 2000-12-25 | 415 | 425 | 415 | 425 | 6,000 | 212.50 |
| 2000-12-22 | 435 | 435 | 415 | 425 | 9,000 | 212.50 |
| 2000-12-20 | 460 | 460 | 460 | 460 | 2,000 | 230 |
| 2000-12-19 | 470 | 475 | 470 | 470 | 6,000 | 235 |
| 2000-12-18 | 465 | 475 | 465 | 475 | 2,000 | 237.50 |
| 2000-12-15 | 475 | 475 | 470 | 475 | 3,000 | 237.50 |
| 2000-12-12 | 480 | 485 | 475 | 485 | 3,000 | 242.50 |
| 2000-12-11 | 495 | 495 | 495 | 495 | 1,000 | 247.50 |
| 2000-12-07 | 490 | 500 | 485 | 495 | 11,000 | 247.50 |
| 2000-12-06 | 495 | 495 | 495 | 495 | 2,000 | 247.50 |
| 2000-12-05 | 490 | 490 | 480 | 490 | 5,000 | 245 |
| 2000-12-04 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2000-12-01 | 485 | 500 | 480 | 500 | 6,000 | 250 |
| 2000-11-30 | 480 | 480 | 475 | 480 | 3,000 | 240 |
| 2000-11-29 | 485 | 485 | 485 | 485 | 1,000 | 242.50 |
| 2000-11-27 | 509 | 509 | 495 | 495 | 3,000 | 247.50 |
| 2000-11-24 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 2000-11-22 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2000-11-20 | 510 | 515 | 510 | 515 | 3,000 | 257.50 |
| 2000-11-16 | 510 | 515 | 510 | 515 | 2,000 | 257.50 |
| 2000-11-15 | 510 | 510 | 510 | 510 | 4,000 | 255 |
| 2000-11-08 | 486 | 486 | 486 | 486 | 1,000 | 243 |
| 2000-11-07 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 2000-11-06 | 500 | 500 | 500 | 500 | 3,000 | 250 |
| 2000-11-02 | 490 | 490 | 490 | 490 | 3,000 | 245 |
| 2000-11-01 | 500 | 505 | 490 | 490 | 4,000 | 245 |
| 2000-10-30 | 495 | 495 | 495 | 495 | 1,000 | 247.50 |
| 2000-10-27 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2000-10-26 | 500 | 500 | 490 | 490 | 3,000 | 245 |
| 2000-10-25 | 500 | 510 | 500 | 500 | 4,000 | 250 |
| 2000-10-20 | 520 | 520 | 490 | 500 | 12,000 | 250 |
| 2000-10-19 | 525 | 525 | 525 | 525 | 1,000 | 262.50 |
| 2000-10-18 | 530 | 530 | 530 | 530 | 1,000 | 265 |
| 2000-10-13 | 525 | 525 | 525 | 525 | 1,000 | 262.50 |
| 2000-10-12 | 530 | 530 | 530 | 530 | 1,000 | 265 |
| 2000-10-11 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 2000-10-10 | 555 | 555 | 540 | 540 | 7,000 | 270 |
| 2000-10-06 | 570 | 570 | 560 | 560 | 7,000 | 280 |
| 2000-10-03 | 570 | 580 | 570 | 580 | 3,000 | 290 |
| 2000-10-02 | 570 | 580 | 570 | 580 | 4,000 | 290 |
| 2000-09-27 | 590 | 590 | 570 | 570 | 3,000 | 285 |
| 2000-09-26 | 580 | 580 | 570 | 570 | 3,000 | 285 |
| 2000-09-25 | 570 | 590 | 570 | 570 | 4,000 | 285 |
| 2000-09-21 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2000-09-20 | 570 | 590 | 570 | 590 | 2,000 | 295 |
| 2000-09-18 | 595 | 595 | 595 | 595 | 3,000 | 297.50 |
| 2000-09-12 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2000-09-11 | 575 | 575 | 575 | 575 | 3,000 | 287.50 |
| 2000-09-08 | 580 | 590 | 565 | 575 | 10,000 | 287.50 |
| 2000-09-07 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2000-09-06 | 605 | 605 | 600 | 600 | 3,000 | 300 |
| 2000-09-05 | 620 | 625 | 620 | 625 | 2,000 | 312.50 |
| 2000-09-01 | 655 | 660 | 635 | 635 | 11,000 | 317.50 |
| 2000-08-31 | 655 | 660 | 655 | 655 | 10,000 | 327.50 |
| 2000-08-30 | 650 | 670 | 650 | 660 | 12,000 | 330 |
| 2000-08-29 | 625 | 640 | 625 | 640 | 2,000 | 320 |
| 2000-08-28 | 625 | 635 | 625 | 635 | 3,000 | 317.50 |
| 2000-08-24 | 600 | 620 | 600 | 620 | 5,000 | 310 |
| 2000-08-23 | 580 | 590 | 580 | 590 | 7,000 | 295 |
| 2000-08-22 | 590 | 590 | 570 | 585 | 24,000 | 292.50 |
| 2000-08-21 | 595 | 600 | 580 | 580 | 7,000 | 290 |
| 2000-08-18 | 595 | 605 | 595 | 605 | 3,000 | 302.50 |
| 2000-08-17 | 605 | 605 | 600 | 600 | 3,000 | 300 |
| 2000-08-16 | 590 | 610 | 590 | 600 | 9,000 | 300 |
| 2000-08-15 | 610 | 610 | 600 | 605 | 6,000 | 302.50 |
| 2000-08-14 | 610 | 620 | 610 | 610 | 4,000 | 305 |
| 2000-08-11 | 605 | 606 | 600 | 600 | 17,000 | 300 |
| 2000-08-10 | 600 | 610 | 600 | 610 | 8,000 | 305 |
| 2000-08-09 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 2000-08-08 | 600 | 620 | 600 | 620 | 8,000 | 310 |
| 2000-08-07 | 620 | 620 | 615 | 615 | 2,000 | 307.50 |
| 2000-08-03 | 620 | 625 | 620 | 625 | 2,000 | 312.50 |
| 2000-08-02 | 610 | 620 | 610 | 620 | 5,000 | 310 |
| 2000-08-01 | 650 | 650 | 630 | 630 | 11,000 | 315 |
| 2000-07-31 | 660 | 660 | 640 | 640 | 4,000 | 320 |
| 2000-07-28 | 670 | 680 | 665 | 671 | 14,000 | 335.50 |
| 2000-07-27 | 690 | 690 | 670 | 670 | 6,000 | 335 |
| 2000-07-26 | 660 | 700 | 660 | 700 | 9,000 | 350 |
| 2000-07-25 | 670 | 680 | 650 | 680 | 16,000 | 340 |
| 2000-07-24 | 700 | 700 | 670 | 690 | 4,000 | 345 |
| 2000-07-21 | 680 | 700 | 680 | 700 | 8,000 | 350 |
| 2000-07-19 | 680 | 680 | 680 | 680 | 4,000 | 340 |
| 2000-07-18 | 720 | 720 | 680 | 700 | 22,000 | 350 |
| 2000-07-17 | 730 | 730 | 720 | 720 | 7,000 | 360 |
| 2000-07-14 | 750 | 750 | 725 | 725 | 6,000 | 362.50 |
| 2000-07-13 | 805 | 805 | 740 | 750 | 15,000 | 375 |
| 2000-07-12 | 850 | 850 | 805 | 815 | 63,000 | 407.50 |
| 2000-07-11 | 795 | 840 | 785 | 830 | 86,000 | 415 |
| 2000-07-10 | 750 | 810 | 740 | 790 | 55,000 | 395 |
| 2000-07-07 | 700 | 730 | 695 | 730 | 23,000 | 365 |
| 2000-07-06 | 680 | 710 | 680 | 700 | 17,000 | 350 |
| 2000-07-05 | 680 | 690 | 665 | 690 | 12,000 | 345 |
| 2000-07-04 | 665 | 670 | 655 | 670 | 27,000 | 335 |
| 2000-07-03 | 665 | 665 | 660 | 665 | 13,000 | 332.50 |
| 2000-06-30 | 660 | 670 | 650 | 660 | 6,000 | 330 |
| 2000-06-29 | 650 | 650 | 630 | 640 | 13,000 | 320 |
| 2000-06-28 | 640 | 640 | 630 | 640 | 18,000 | 320 |
| 2000-06-27 | 620 | 630 | 620 | 630 | 3,000 | 315 |
| 2000-06-26 | 630 | 630 | 630 | 630 | 3,000 | 315 |
| 2000-06-22 | 610 | 610 | 610 | 610 | 2,000 | 305 |
| 2000-06-21 | 600 | 601 | 600 | 601 | 3,000 | 300.50 |
| 2000-06-19 | 610 | 610 | 610 | 610 | 1,000 | 305 |
| 2000-06-15 | 630 | 630 | 611 | 611 | 2,000 | 305.50 |
| 2000-06-14 | 630 | 630 | 630 | 630 | 2,000 | 315 |
| 2000-06-13 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 2000-06-09 | 620 | 620 | 601 | 601 | 4,000 | 300.50 |
| 2000-06-08 | 620 | 620 | 620 | 620 | 3,000 | 310 |
| 2000-06-07 | 620 | 620 | 620 | 620 | 2,000 | 310 |
| 2000-06-06 | 639 | 639 | 600 | 600 | 2,000 | 300 |
| 2000-06-01 | 690 | 690 | 690 | 690 | 1,000 | 345 |
| 2000-05-30 | 699 | 699 | 699 | 699 | 3,000 | 349.50 |
| 2000-05-26 | 694 | 694 | 694 | 694 | 1,000 | 347 |
| 2000-05-24 | 698 | 700 | 698 | 700 | 7,000 | 350 |
| 2000-05-23 | 700 | 700 | 699 | 699 | 9,000 | 349.50 |
| 2000-05-18 | 700 | 700 | 700 | 700 | 2,000 | 350 |
| 2000-05-17 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 2000-05-16 | 730 | 730 | 700 | 700 | 3,000 | 350 |
| 2000-05-15 | 749 | 750 | 748 | 748 | 6,000 | 374 |
| 2000-05-12 | 720 | 735 | 720 | 730 | 7,000 | 365 |
| 2000-05-11 | 650 | 720 | 650 | 700 | 12,000 | 350 |
| 2000-05-10 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 2000-05-08 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 2000-05-02 | 655 | 655 | 650 | 650 | 4,000 | 325 |
| 2000-05-01 | 665 | 665 | 655 | 655 | 2,000 | 327.50 |
| 2000-04-28 | 663 | 665 | 663 | 665 | 3,000 | 332.50 |
| 2000-04-21 | 680 | 680 | 680 | 680 | 6,000 | 340 |
| 2000-04-18 | 683 | 683 | 683 | 683 | 5,000 | 341.50 |
| 2000-04-13 | 720 | 720 | 700 | 700 | 6,000 | 350 |
| 2000-04-11 | 720 | 720 | 700 | 700 | 4,000 | 350 |
| 2000-04-10 | 680 | 680 | 680 | 680 | 1,000 | 340 |
| 2000-04-07 | 720 | 720 | 720 | 720 | 14,000 | 360 |
| 2000-04-04 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 2000-04-03 | 741 | 741 | 720 | 720 | 12,000 | 360 |
| 2000-03-30 | 730 | 730 | 730 | 730 | 1,000 | 365 |
| 2000-03-29 | 750 | 760 | 750 | 750 | 5,000 | 375 |
| 2000-03-28 | 758 | 760 | 750 | 750 | 9,000 | 375 |
| 2000-03-27 | 730 | 770 | 730 | 770 | 8,000 | 385 |
| 2000-03-24 | 727 | 730 | 707 | 730 | 17,000 | 365 |
| 2000-03-23 | 710 | 710 | 687 | 687 | 5,000 | 343.50 |
| 2000-03-22 | 720 | 720 | 700 | 710 | 7,000 | 355 |
| 2000-03-21 | 700 | 710 | 700 | 710 | 17,000 | 355 |
| 2000-03-17 | 700 | 700 | 690 | 690 | 14,000 | 345 |
| 2000-03-16 | 681 | 700 | 681 | 700 | 7,000 | 350 |
| 2000-03-15 | 670 | 670 | 670 | 670 | 1,000 | 335 |
| 2000-03-14 | 650 | 670 | 650 | 670 | 5,000 | 335 |
| 2000-03-13 | 650 | 650 | 645 | 650 | 6,000 | 325 |
| 2000-03-09 | 641 | 641 | 641 | 641 | 1,000 | 320.50 |
| 2000-03-08 | 640 | 640 | 640 | 640 | 2,000 | 320 |
| 2000-03-06 | 658 | 658 | 658 | 658 | 1,000 | 329 |
| 2000-03-03 | 700 | 700 | 660 | 660 | 4,000 | 330 |
| 2000-03-02 | 710 | 710 | 710 | 710 | 1,000 | 355 |
| 2000-03-01 | 750 | 750 | 740 | 750 | 6,000 | 375 |
| 2000-02-29 | 750 | 770 | 750 | 750 | 11,000 | 375 |
| 2000-02-28 | 700 | 730 | 700 | 720 | 16,000 | 360 |
| 2000-02-25 | 620 | 680 | 620 | 670 | 24,000 | 335 |
| 2000-02-24 | 550 | 605 | 550 | 600 | 28,000 | 300 |
| 2000-02-23 | 550 | 561 | 550 | 561 | 3,000 | 280.50 |
| 2000-02-22 | 565 | 570 | 561 | 561 | 5,000 | 280.50 |
| 2000-02-18 | 562 | 562 | 562 | 562 | 2,000 | 281 |
| 2000-02-17 | 562 | 562 | 561 | 561 | 2,000 | 280.50 |
| 2000-02-16 | 610 | 610 | 561 | 561 | 2,000 | 280.50 |
| 2000-02-15 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 2000-02-14 | 601 | 601 | 600 | 600 | 3,000 | 300 |
| 2000-02-10 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 2000-02-09 | 620 | 620 | 600 | 600 | 6,000 | 300 |
| 2000-02-08 | 611 | 611 | 610 | 611 | 5,000 | 305.50 |
| 2000-02-07 | 600 | 650 | 600 | 600 | 6,000 | 300 |
| 2000-02-03 | 601 | 601 | 601 | 601 | 1,000 | 300.50 |
| 2000-02-02 | 611 | 620 | 611 | 620 | 2,000 | 310 |
| 2000-02-01 | 630 | 630 | 630 | 630 | 3,000 | 315 |
| 2000-01-31 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 2000-01-28 | 650 | 680 | 630 | 660 | 5,000 | 330 |
| 2000-01-27 | 650 | 650 | 630 | 630 | 4,000 | 315 |
| 2000-01-26 | 612 | 612 | 612 | 612 | 1,000 | 306 |
| 2000-01-25 | 625 | 625 | 610 | 610 | 7,000 | 305 |
| 2000-01-24 | 610 | 610 | 610 | 610 | 2,000 | 305 |
| 2000-01-21 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 2000-01-13 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2000-01-12 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 2000-01-07 | 600 | 600 | 600 | 600 | 4,000 | 300 |
| 2000-01-05 | 600 | 600 | 600 | 600 | 1,000 | 300 |
分割・併合履歴 ： [2004-07-14]1株→2株 [1999-07-15]1株→1.1株