7590 (株)タカショー の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 295 | 300 | 295 | 300 | 4,000 | 150 |
| 2001-12-27 | 265 | 275 | 265 | 275 | 5,000 | 137.50 |
| 2001-12-25 | 270 | 270 | 261 | 270 | 5,000 | 135 |
| 2001-12-19 | 270 | 270 | 270 | 270 | 1,000 | 135 |
| 2001-12-18 | 290 | 290 | 290 | 290 | 1,000 | 145 |
| 2001-12-17 | 270 | 270 | 270 | 270 | 4,000 | 135 |
| 2001-12-14 | 270 | 290 | 270 | 270 | 3,000 | 135 |
| 2001-12-13 | 275 | 275 | 275 | 275 | 2,000 | 137.50 |
| 2001-12-12 | 285 | 285 | 285 | 285 | 1,000 | 142.50 |
| 2001-12-10 | 290 | 290 | 290 | 290 | 1,000 | 145 |
| 2001-12-06 | 290 | 295 | 290 | 295 | 10,000 | 147.50 |
| 2001-12-05 | 295 | 295 | 285 | 295 | 5,000 | 147.50 |
| 2001-12-04 | 295 | 295 | 295 | 295 | 7,000 | 147.50 |
| 2001-12-03 | 295 | 295 | 295 | 295 | 3,000 | 147.50 |
| 2001-11-30 | 285 | 290 | 285 | 290 | 3,000 | 145 |
| 2001-11-28 | 285 | 290 | 285 | 290 | 4,000 | 145 |
| 2001-11-27 | 290 | 290 | 290 | 290 | 4,000 | 145 |
| 2001-11-22 | 285 | 285 | 285 | 285 | 1,000 | 142.50 |
| 2001-11-20 | 295 | 295 | 295 | 295 | 2,000 | 147.50 |
| 2001-11-19 | 300 | 300 | 300 | 300 | 2,000 | 150 |
| 2001-11-15 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2001-11-13 | 310 | 310 | 305 | 305 | 2,000 | 152.50 |
| 2001-11-12 | 305 | 310 | 305 | 310 | 7,000 | 155 |
| 2001-11-09 | 310 | 315 | 295 | 315 | 32,000 | 157.50 |
| 2001-11-08 | 305 | 305 | 305 | 305 | 1,000 | 152.50 |
| 2001-11-06 | 310 | 310 | 310 | 310 | 3,000 | 155 |
| 2001-11-05 | 325 | 325 | 325 | 325 | 6,000 | 162.50 |
| 2001-11-02 | 340 | 340 | 325 | 325 | 3,000 | 162.50 |
| 2001-11-01 | 325 | 325 | 320 | 325 | 4,000 | 162.50 |
| 2001-10-31 | 315 | 325 | 315 | 325 | 2,000 | 162.50 |
| 2001-10-30 | 355 | 355 | 315 | 315 | 12,000 | 157.50 |
| 2001-10-29 | 325 | 360 | 325 | 355 | 14,000 | 177.50 |
| 2001-10-26 | 305 | 315 | 295 | 305 | 17,000 | 152.50 |
| 2001-10-25 | 280 | 310 | 278 | 305 | 70,000 | 152.50 |
| 2001-10-24 | 280 | 280 | 278 | 278 | 39,000 | 139 |
| 2001-10-23 | 283 | 283 | 280 | 280 | 6,000 | 140 |
| 2001-10-22 | 285 | 285 | 280 | 280 | 2,000 | 140 |
| 2001-10-19 | 285 | 285 | 280 | 280 | 21,000 | 140 |
| 2001-10-18 | 290 | 290 | 284 | 285 | 11,000 | 142.50 |
| 2001-10-17 | 291 | 291 | 289 | 289 | 34,000 | 144.50 |
| 2001-10-16 | 292 | 292 | 292 | 292 | 1,000 | 146 |
| 2001-10-15 | 291 | 300 | 290 | 291 | 10,000 | 145.50 |
| 2001-10-12 | 305 | 305 | 300 | 300 | 2,000 | 150 |
| 2001-10-11 | 305 | 305 | 300 | 300 | 3,000 | 150 |
| 2001-10-05 | 305 | 305 | 302 | 305 | 7,000 | 152.50 |
| 2001-10-04 | 305 | 305 | 305 | 305 | 2,000 | 152.50 |
| 2001-10-03 | 305 | 305 | 305 | 305 | 2,000 | 152.50 |
| 2001-10-02 | 330 | 330 | 320 | 320 | 6,000 | 160 |
| 2001-10-01 | 330 | 330 | 328 | 328 | 17,000 | 164 |
| 2001-09-28 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 2001-09-26 | 310 | 310 | 310 | 310 | 6,000 | 155 |
| 2001-09-25 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2001-09-21 | 315 | 315 | 295 | 305 | 3,000 | 152.50 |
| 2001-09-20 | 305 | 305 | 305 | 305 | 1,000 | 152.50 |
| 2001-09-19 | 325 | 330 | 310 | 325 | 12,000 | 162.50 |
| 2001-09-18 | 330 | 340 | 330 | 330 | 7,000 | 165 |
| 2001-09-14 | 340 | 350 | 340 | 350 | 8,000 | 175 |
| 2001-09-13 | 350 | 350 | 350 | 350 | 2,000 | 175 |
| 2001-09-12 | 390 | 390 | 350 | 350 | 2,000 | 175 |
| 2001-09-11 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2001-09-10 | 395 | 395 | 395 | 395 | 2,000 | 197.50 |
| 2001-09-07 | 395 | 395 | 395 | 395 | 2,000 | 197.50 |
| 2001-09-06 | 395 | 395 | 385 | 390 | 3,000 | 195 |
| 2001-09-05 | 390 | 400 | 390 | 390 | 5,000 | 195 |
| 2001-09-03 | 405 | 405 | 400 | 405 | 10,000 | 202.50 |
| 2001-08-31 | 405 | 405 | 405 | 405 | 1,000 | 202.50 |
| 2001-08-30 | 410 | 410 | 405 | 405 | 2,000 | 202.50 |
| 2001-08-29 | 425 | 430 | 425 | 430 | 2,000 | 215 |
| 2001-08-28 | 425 | 425 | 410 | 425 | 3,000 | 212.50 |
| 2001-08-27 | 421 | 430 | 415 | 415 | 11,000 | 207.50 |
| 2001-08-24 | 430 | 430 | 405 | 425 | 6,000 | 212.50 |
| 2001-08-22 | 475 | 475 | 455 | 465 | 8,000 | 232.50 |
| 2001-08-21 | 485 | 490 | 480 | 480 | 4,000 | 240 |
| 2001-08-20 | 515 | 515 | 495 | 495 | 5,000 | 247.50 |
| 2001-08-17 | 520 | 540 | 515 | 520 | 34,000 | 260 |
| 2001-08-16 | 435 | 540 | 430 | 520 | 45,000 | 260 |
| 2001-08-15 | 420 | 430 | 420 | 425 | 5,000 | 212.50 |
| 2001-08-10 | 405 | 410 | 405 | 410 | 3,000 | 205 |
| 2001-08-08 | 415 | 415 | 415 | 415 | 2,000 | 207.50 |
| 2001-08-07 | 410 | 410 | 410 | 410 | 5,000 | 205 |
| 2001-08-06 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2001-08-03 | 390 | 400 | 390 | 400 | 4,000 | 200 |
| 2001-08-02 | 395 | 400 | 395 | 400 | 3,000 | 200 |
| 2001-07-31 | 390 | 390 | 390 | 390 | 2,000 | 195 |
| 2001-07-30 | 390 | 390 | 390 | 390 | 7,000 | 195 |
| 2001-07-27 | 385 | 390 | 385 | 390 | 2,000 | 195 |
| 2001-07-26 | 385 | 390 | 385 | 390 | 7,000 | 195 |
| 2001-07-25 | 385 | 385 | 385 | 385 | 1,000 | 192.50 |
| 2001-07-24 | 425 | 425 | 380 | 385 | 15,000 | 192.50 |
| 2001-07-19 | 445 | 450 | 440 | 440 | 6,000 | 220 |
| 2001-07-18 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2001-07-17 | 460 | 460 | 450 | 450 | 8,000 | 225 |
| 2001-07-16 | 450 | 450 | 450 | 450 | 4,000 | 225 |
| 2001-07-13 | 445 | 445 | 445 | 445 | 5,000 | 222.50 |
| 2001-07-12 | 435 | 435 | 430 | 435 | 4,000 | 217.50 |
| 2001-07-11 | 435 | 440 | 435 | 435 | 3,000 | 217.50 |
| 2001-07-10 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 2001-07-09 | 436 | 436 | 436 | 436 | 1,000 | 218 |
| 2001-07-06 | 445 | 445 | 440 | 440 | 5,000 | 220 |
| 2001-07-05 | 435 | 435 | 435 | 435 | 3,000 | 217.50 |
| 2001-07-04 | 435 | 435 | 435 | 435 | 1,000 | 217.50 |
| 2001-07-03 | 435 | 435 | 430 | 435 | 4,000 | 217.50 |
| 2001-06-26 | 435 | 440 | 435 | 440 | 4,000 | 220 |
| 2001-06-25 | 420 | 435 | 420 | 435 | 6,000 | 217.50 |
| 2001-06-22 | 415 | 419 | 415 | 419 | 3,000 | 209.50 |
| 2001-06-21 | 420 | 420 | 415 | 415 | 3,000 | 207.50 |
| 2001-06-19 | 420 | 420 | 420 | 420 | 4,000 | 210 |
| 2001-06-18 | 420 | 420 | 420 | 420 | 11,000 | 210 |
| 2001-06-12 | 430 | 440 | 430 | 430 | 6,000 | 215 |
| 2001-06-11 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 2001-06-08 | 435 | 440 | 430 | 430 | 9,000 | 215 |
| 2001-06-07 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 2001-06-06 | 440 | 450 | 440 | 440 | 8,000 | 220 |
| 2001-06-05 | 430 | 435 | 430 | 435 | 4,000 | 217.50 |
| 2001-06-01 | 440 | 445 | 431 | 431 | 9,000 | 215.50 |
| 2001-05-31 | 440 | 445 | 440 | 445 | 3,000 | 222.50 |
| 2001-05-29 | 445 | 445 | 445 | 445 | 1,000 | 222.50 |
| 2001-05-28 | 445 | 450 | 445 | 450 | 4,000 | 225 |
| 2001-05-23 | 450 | 450 | 450 | 450 | 2,000 | 225 |
| 2001-05-22 | 445 | 455 | 445 | 455 | 2,000 | 227.50 |
| 2001-05-18 | 460 | 460 | 450 | 450 | 3,000 | 225 |
| 2001-05-16 | 460 | 460 | 460 | 460 | 2,000 | 230 |
| 2001-05-14 | 471 | 475 | 460 | 475 | 10,000 | 237.50 |
| 2001-05-11 | 475 | 475 | 471 | 471 | 2,000 | 235.50 |
| 2001-05-10 | 490 | 500 | 480 | 490 | 10,000 | 245 |
| 2001-05-09 | 470 | 530 | 470 | 490 | 18,000 | 245 |
| 2001-05-08 | 460 | 470 | 460 | 470 | 4,000 | 235 |
| 2001-05-07 | 460 | 460 | 455 | 455 | 5,000 | 227.50 |
| 2001-05-02 | 450 | 450 | 449 | 449 | 3,000 | 224.50 |
| 2001-05-01 | 440 | 450 | 440 | 450 | 2,000 | 225 |
| 2001-04-27 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 2001-04-26 | 440 | 440 | 440 | 440 | 2,000 | 220 |
| 2001-04-24 | 435 | 435 | 435 | 435 | 1,000 | 217.50 |
| 2001-04-20 | 435 | 440 | 435 | 440 | 2,000 | 220 |
| 2001-04-19 | 423 | 430 | 423 | 430 | 7,000 | 215 |
| 2001-04-18 | 415 | 418 | 412 | 418 | 4,000 | 209 |
| 2001-04-17 | 412 | 412 | 412 | 412 | 1,000 | 206 |
| 2001-04-16 | 415 | 415 | 415 | 415 | 3,000 | 207.50 |
| 2001-04-13 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2001-04-11 | 405 | 410 | 405 | 405 | 7,000 | 202.50 |
| 2001-04-09 | 405 | 415 | 405 | 405 | 4,000 | 202.50 |
| 2001-04-06 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2001-04-05 | 410 | 415 | 400 | 415 | 5,000 | 207.50 |
| 2001-04-04 | 420 | 420 | 400 | 410 | 15,000 | 205 |
| 2001-04-03 | 400 | 410 | 400 | 410 | 4,000 | 205 |
| 2001-04-02 | 410 | 420 | 410 | 410 | 12,000 | 205 |
| 2001-03-30 | 420 | 420 | 420 | 420 | 2,000 | 210 |
| 2001-03-29 | 420 | 420 | 420 | 420 | 5,000 | 210 |
| 2001-03-26 | 425 | 440 | 425 | 440 | 5,000 | 220 |
| 2001-03-23 | 420 | 425 | 420 | 425 | 5,000 | 212.50 |
| 2001-03-22 | 440 | 445 | 420 | 420 | 8,000 | 210 |
| 2001-03-21 | 410 | 425 | 410 | 425 | 9,000 | 212.50 |
| 2001-03-19 | 440 | 440 | 400 | 400 | 20,000 | 200 |
| 2001-03-16 | 415 | 430 | 415 | 430 | 4,000 | 215 |
| 2001-03-15 | 425 | 425 | 425 | 425 | 2,000 | 212.50 |
| 2001-03-13 | 420 | 426 | 420 | 426 | 2,000 | 213 |
| 2001-03-12 | 440 | 445 | 430 | 430 | 10,000 | 215 |
| 2001-03-09 | 440 | 450 | 440 | 450 | 7,000 | 225 |
| 2001-03-08 | 450 | 450 | 450 | 450 | 2,000 | 225 |
| 2001-03-06 | 445 | 450 | 445 | 450 | 3,000 | 225 |
| 2001-03-05 | 440 | 445 | 440 | 445 | 5,000 | 222.50 |
| 2001-03-01 | 445 | 450 | 445 | 450 | 4,000 | 225 |
| 2001-02-26 | 470 | 470 | 450 | 450 | 3,000 | 225 |
| 2001-02-22 | 460 | 460 | 440 | 440 | 4,000 | 220 |
| 2001-02-20 | 455 | 465 | 455 | 465 | 7,000 | 232.50 |
| 2001-02-15 | 450 | 470 | 450 | 460 | 7,000 | 230 |
| 2001-02-14 | 470 | 470 | 450 | 462 | 8,000 | 231 |
| 2001-02-08 | 470 | 470 | 455 | 460 | 10,000 | 230 |
| 2001-02-07 | 480 | 480 | 450 | 455 | 10,000 | 227.50 |
| 2001-02-06 | 455 | 460 | 455 | 460 | 2,000 | 230 |
| 2001-02-05 | 450 | 450 | 440 | 440 | 3,000 | 220 |
| 2001-02-02 | 435 | 440 | 435 | 440 | 2,000 | 220 |
| 2001-02-01 | 420 | 430 | 420 | 420 | 4,000 | 210 |
| 2001-01-31 | 425 | 425 | 425 | 425 | 1,000 | 212.50 |
| 2001-01-29 | 420 | 420 | 420 | 420 | 2,000 | 210 |
| 2001-01-26 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2001-01-25 | 405 | 405 | 405 | 405 | 1,000 | 202.50 |
| 2001-01-24 | 435 | 435 | 415 | 420 | 8,000 | 210 |
| 2001-01-22 | 420 | 420 | 420 | 420 | 2,000 | 210 |
| 2001-01-19 | 440 | 440 | 440 | 440 | 2,000 | 220 |
| 2001-01-18 | 420 | 435 | 420 | 435 | 3,000 | 217.50 |
| 2001-01-17 | 410 | 430 | 410 | 430 | 3,000 | 215 |
| 2001-01-16 | 400 | 420 | 400 | 420 | 4,000 | 210 |
| 2001-01-10 | 430 | 430 | 410 | 410 | 9,000 | 205 |
| 2001-01-09 | 420 | 430 | 420 | 430 | 2,000 | 215 |
| 2001-01-04 | 435 | 440 | 425 | 440 | 3,000 | 220 |
分割・併合履歴 ： [2004-07-14]1株→2株 [1999-07-15]1株→1.1株