7590 (株)タカショー の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 412 | 420 | 412 | 420 | 4,000 | 210 |
| 2003-12-25 | 397 | 400 | 397 | 400 | 2,000 | 200 |
| 2003-12-24 | 386 | 400 | 386 | 400 | 17,000 | 200 |
| 2003-12-22 | 385 | 385 | 385 | 385 | 1,000 | 192.50 |
| 2003-12-19 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2003-12-17 | 380 | 390 | 380 | 380 | 5,000 | 190 |
| 2003-12-15 | 380 | 390 | 380 | 390 | 3,000 | 195 |
| 2003-12-11 | 385 | 385 | 385 | 385 | 2,000 | 192.50 |
| 2003-12-10 | 395 | 400 | 395 | 395 | 6,000 | 197.50 |
| 2003-12-05 | 401 | 405 | 401 | 401 | 5,000 | 200.50 |
| 2003-12-03 | 401 | 405 | 401 | 405 | 3,000 | 202.50 |
| 2003-12-02 | 410 | 415 | 410 | 415 | 3,000 | 207.50 |
| 2003-12-01 | 414 | 415 | 414 | 415 | 6,000 | 207.50 |
| 2003-11-28 | 415 | 415 | 415 | 415 | 6,000 | 207.50 |
| 2003-11-27 | 410 | 410 | 404 | 404 | 2,000 | 202 |
| 2003-11-25 | 405 | 405 | 405 | 405 | 1,000 | 202.50 |
| 2003-11-21 | 415 | 415 | 415 | 415 | 1,000 | 207.50 |
| 2003-11-19 | 417 | 417 | 417 | 417 | 3,000 | 208.50 |
| 2003-11-17 | 415 | 415 | 415 | 415 | 2,000 | 207.50 |
| 2003-11-14 | 415 | 415 | 415 | 415 | 1,000 | 207.50 |
| 2003-11-12 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2003-11-11 | 425 | 432 | 425 | 432 | 8,000 | 216 |
| 2003-11-07 | 430 | 430 | 430 | 430 | 2,000 | 215 |
| 2003-11-06 | 455 | 460 | 429 | 430 | 16,000 | 215 |
| 2003-11-05 | 460 | 460 | 460 | 460 | 2,000 | 230 |
| 2003-11-04 | 460 | 460 | 455 | 460 | 3,000 | 230 |
| 2003-10-31 | 455 | 455 | 450 | 450 | 4,000 | 225 |
| 2003-10-30 | 445 | 450 | 445 | 450 | 2,000 | 225 |
| 2003-10-24 | 450 | 450 | 440 | 450 | 3,000 | 225 |
| 2003-10-23 | 440 | 450 | 440 | 440 | 17,000 | 220 |
| 2003-10-22 | 450 | 450 | 450 | 450 | 15,000 | 225 |
| 2003-10-21 | 445 | 445 | 440 | 440 | 9,000 | 220 |
| 2003-10-20 | 435 | 440 | 435 | 440 | 2,000 | 220 |
| 2003-10-17 | 440 | 445 | 440 | 440 | 8,000 | 220 |
| 2003-10-16 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 2003-10-14 | 440 | 440 | 420 | 420 | 8,000 | 210 |
| 2003-10-08 | 400 | 410 | 400 | 410 | 6,000 | 205 |
| 2003-10-07 | 415 | 415 | 415 | 415 | 1,000 | 207.50 |
| 2003-10-02 | 436 | 437 | 435 | 435 | 3,000 | 217.50 |
| 2003-10-01 | 436 | 438 | 436 | 437 | 7,000 | 218.50 |
| 2003-09-26 | 440 | 440 | 425 | 425 | 2,000 | 212.50 |
| 2003-09-25 | 391 | 415 | 391 | 415 | 5,000 | 207.50 |
| 2003-09-19 | 410 | 425 | 390 | 390 | 11,000 | 195 |
| 2003-09-18 | 410 | 420 | 400 | 410 | 4,000 | 205 |
| 2003-09-17 | 480 | 485 | 420 | 425 | 9,000 | 212.50 |
| 2003-09-12 | 500 | 500 | 500 | 500 | 3,000 | 250 |
| 2003-09-11 | 440 | 510 | 435 | 510 | 21,000 | 255 |
| 2003-09-10 | 400 | 435 | 400 | 435 | 6,000 | 217.50 |
| 2003-09-08 | 401 | 430 | 401 | 430 | 10,000 | 215 |
| 2003-09-05 | 400 | 401 | 400 | 401 | 4,000 | 200.50 |
| 2003-09-03 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2003-09-02 | 404 | 435 | 404 | 430 | 11,000 | 215 |
| 2003-09-01 | 364 | 405 | 360 | 400 | 13,000 | 200 |
| 2003-08-29 | 365 | 365 | 360 | 360 | 2,000 | 180 |
| 2003-08-27 | 340 | 355 | 340 | 340 | 5,000 | 170 |
| 2003-08-26 | 330 | 340 | 325 | 340 | 9,000 | 170 |
| 2003-08-22 | 330 | 350 | 330 | 335 | 8,000 | 167.50 |
| 2003-08-21 | 335 | 345 | 335 | 345 | 2,000 | 172.50 |
| 2003-08-20 | 334 | 355 | 330 | 355 | 23,000 | 177.50 |
| 2003-08-19 | 330 | 330 | 330 | 330 | 2,000 | 165 |
| 2003-08-14 | 320 | 335 | 320 | 335 | 4,000 | 167.50 |
| 2003-08-12 | 340 | 340 | 320 | 320 | 2,000 | 160 |
| 2003-08-06 | 325 | 325 | 300 | 300 | 4,000 | 150 |
| 2003-08-05 | 340 | 343 | 340 | 340 | 7,000 | 170 |
| 2003-08-04 | 340 | 343 | 340 | 343 | 2,000 | 171.50 |
| 2003-08-01 | 340 | 343 | 340 | 343 | 4,000 | 171.50 |
| 2003-07-31 | 343 | 343 | 340 | 343 | 3,000 | 171.50 |
| 2003-07-30 | 343 | 343 | 343 | 343 | 1,000 | 171.50 |
| 2003-07-16 | 309 | 310 | 309 | 310 | 3,000 | 155 |
| 2003-07-14 | 305 | 310 | 305 | 310 | 8,000 | 155 |
| 2003-07-11 | 305 | 310 | 305 | 310 | 7,000 | 155 |
| 2003-07-10 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2003-07-09 | 316 | 320 | 315 | 320 | 3,000 | 160 |
| 2003-07-08 | 310 | 320 | 310 | 320 | 3,000 | 160 |
| 2003-07-04 | 325 | 330 | 325 | 330 | 2,000 | 165 |
| 2003-07-03 | 350 | 370 | 340 | 342 | 17,000 | 171 |
| 2003-07-01 | 350 | 350 | 340 | 340 | 4,000 | 170 |
| 2003-06-30 | 310 | 335 | 310 | 335 | 9,000 | 167.50 |
| 2003-06-26 | 290 | 300 | 290 | 295 | 8,000 | 147.50 |
| 2003-06-25 | 295 | 295 | 290 | 295 | 23,000 | 147.50 |
| 2003-06-24 | 289 | 290 | 285 | 290 | 5,000 | 145 |
| 2003-06-23 | 288 | 288 | 288 | 288 | 1,000 | 144 |
| 2003-06-20 | 280 | 285 | 280 | 285 | 7,000 | 142.50 |
| 2003-06-19 | 280 | 280 | 275 | 280 | 34,000 | 140 |
| 2003-06-18 | 280 | 280 | 280 | 280 | 1,000 | 140 |
| 2003-06-17 | 276 | 280 | 276 | 280 | 4,000 | 140 |
| 2003-06-16 | 280 | 280 | 280 | 280 | 8,000 | 140 |
| 2003-06-13 | 270 | 280 | 270 | 280 | 6,000 | 140 |
| 2003-06-12 | 269 | 270 | 269 | 270 | 9,000 | 135 |
| 2003-06-11 | 265 | 268 | 265 | 268 | 6,000 | 134 |
| 2003-06-10 | 265 | 265 | 263 | 265 | 7,000 | 132.50 |
| 2003-06-09 | 265 | 265 | 263 | 263 | 2,000 | 131.50 |
| 2003-06-06 | 263 | 263 | 260 | 260 | 12,000 | 130 |
| 2003-06-05 | 259 | 260 | 259 | 260 | 7,000 | 130 |
| 2003-06-04 | 260 | 263 | 259 | 259 | 6,000 | 129.50 |
| 2003-06-03 | 257 | 259 | 257 | 259 | 2,000 | 129.50 |
| 2003-06-02 | 252 | 257 | 252 | 256 | 9,000 | 128 |
| 2003-05-30 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 2003-05-29 | 252 | 255 | 252 | 252 | 5,000 | 126 |
| 2003-05-28 | 255 | 255 | 254 | 255 | 6,000 | 127.50 |
| 2003-05-27 | 259 | 259 | 255 | 255 | 4,000 | 127.50 |
| 2003-05-26 | 250 | 255 | 249 | 255 | 6,000 | 127.50 |
| 2003-05-22 | 240 | 249 | 240 | 249 | 3,000 | 124.50 |
| 2003-05-20 | 253 | 253 | 246 | 246 | 5,000 | 123 |
| 2003-05-19 | 250 | 253 | 250 | 253 | 2,000 | 126.50 |
| 2003-05-16 | 253 | 253 | 250 | 250 | 7,000 | 125 |
| 2003-05-15 | 256 | 257 | 253 | 255 | 20,000 | 127.50 |
| 2003-05-14 | 255 | 255 | 255 | 255 | 1,000 | 127.50 |
| 2003-05-13 | 250 | 253 | 250 | 253 | 5,000 | 126.50 |
| 2003-05-09 | 250 | 250 | 250 | 250 | 5,000 | 125 |
| 2003-05-08 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 2003-05-07 | 255 | 255 | 250 | 250 | 5,000 | 125 |
| 2003-05-06 | 245 | 250 | 245 | 245 | 8,000 | 122.50 |
| 2003-05-02 | 240 | 250 | 240 | 245 | 5,000 | 122.50 |
| 2003-05-01 | 227 | 235 | 225 | 235 | 13,000 | 117.50 |
| 2003-04-30 | 225 | 225 | 225 | 225 | 2,000 | 112.50 |
| 2003-04-28 | 222 | 225 | 222 | 225 | 2,000 | 112.50 |
| 2003-04-25 | 220 | 222 | 220 | 222 | 37,000 | 111 |
| 2003-04-24 | 220 | 225 | 220 | 225 | 30,000 | 112.50 |
| 2003-04-23 | 220 | 225 | 210 | 220 | 10,000 | 110 |
| 2003-04-22 | 200 | 210 | 199 | 210 | 42,000 | 105 |
| 2003-04-21 | 200 | 210 | 199 | 200 | 47,000 | 100 |
| 2003-04-17 | 201 | 201 | 200 | 200 | 10,000 | 100 |
| 2003-04-16 | 201 | 201 | 200 | 200 | 4,000 | 100 |
| 2003-04-15 | 209 | 210 | 201 | 204 | 18,000 | 102 |
| 2003-04-14 | 210 | 210 | 209 | 209 | 42,000 | 104.50 |
| 2003-04-10 | 210 | 210 | 210 | 210 | 14,000 | 105 |
| 2003-04-09 | 220 | 220 | 219 | 219 | 7,000 | 109.50 |
| 2003-04-04 | 220 | 220 | 220 | 220 | 2,000 | 110 |
| 2003-04-03 | 225 | 229 | 225 | 225 | 2,000 | 112.50 |
| 2003-04-01 | 225 | 225 | 225 | 225 | 5,000 | 112.50 |
| 2003-03-28 | 225 | 225 | 225 | 225 | 2,000 | 112.50 |
| 2003-03-27 | 220 | 230 | 220 | 230 | 13,000 | 115 |
| 2003-03-26 | 212 | 220 | 210 | 220 | 8,000 | 110 |
| 2003-03-25 | 220 | 220 | 220 | 220 | 3,000 | 110 |
| 2003-03-24 | 225 | 225 | 220 | 220 | 2,000 | 110 |
| 2003-03-19 | 225 | 225 | 215 | 220 | 7,000 | 110 |
| 2003-03-18 | 210 | 210 | 210 | 210 | 1,000 | 105 |
| 2003-03-17 | 210 | 210 | 205 | 205 | 4,000 | 102.50 |
| 2003-03-10 | 205 | 210 | 205 | 205 | 5,000 | 102.50 |
| 2003-03-07 | 210 | 210 | 210 | 210 | 10,000 | 105 |
| 2003-03-06 | 210 | 210 | 210 | 210 | 3,000 | 105 |
| 2003-03-05 | 210 | 210 | 210 | 210 | 1,000 | 105 |
| 2003-03-03 | 199 | 200 | 199 | 200 | 5,000 | 100 |
| 2003-02-26 | 198 | 198 | 198 | 198 | 1,000 | 99 |
| 2003-02-24 | 200 | 200 | 200 | 200 | 3,000 | 100 |
| 2003-02-20 | 205 | 210 | 205 | 210 | 2,000 | 105 |
| 2003-02-18 | 205 | 210 | 205 | 210 | 2,000 | 105 |
| 2003-02-17 | 207 | 207 | 207 | 207 | 1,000 | 103.50 |
| 2003-02-13 | 200 | 200 | 200 | 200 | 1,000 | 100 |
| 2003-02-12 | 200 | 200 | 195 | 200 | 5,000 | 100 |
| 2003-02-05 | 200 | 200 | 200 | 200 | 2,000 | 100 |
| 2003-02-04 | 210 | 210 | 210 | 210 | 14,000 | 105 |
| 2003-01-31 | 205 | 210 | 205 | 205 | 5,000 | 102.50 |
| 2003-01-28 | 210 | 218 | 210 | 210 | 4,000 | 105 |
| 2003-01-24 | 215 | 215 | 205 | 205 | 2,000 | 102.50 |
| 2003-01-21 | 205 | 205 | 205 | 205 | 4,000 | 102.50 |
| 2003-01-20 | 212 | 212 | 212 | 212 | 2,000 | 106 |
| 2003-01-15 | 223 | 223 | 223 | 223 | 1,000 | 111.50 |
| 2003-01-14 | 230 | 230 | 230 | 230 | 9,000 | 115 |
| 2003-01-09 | 230 | 230 | 225 | 225 | 6,000 | 112.50 |
| 2003-01-08 | 230 | 230 | 230 | 230 | 1,000 | 115 |
| 2003-01-06 | 215 | 220 | 215 | 220 | 14,000 | 110 |
分割・併合履歴 ： [2004-07-14]1株→2株 [1999-07-15]1株→1.1株