7590 (株)タカショー の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 692 | 695 | 691 | 695 | 11,200 | 695 |
| 2005-12-29 | 690 | 692 | 689 | 692 | 11,900 | 692 |
| 2005-12-28 | 692 | 692 | 688 | 692 | 16,200 | 692 |
| 2005-12-27 | 693 | 695 | 692 | 693 | 10,400 | 693 |
| 2005-12-26 | 692 | 693 | 690 | 692 | 8,600 | 692 |
| 2005-12-22 | 700 | 702 | 690 | 690 | 19,800 | 690 |
| 2005-12-21 | 705 | 705 | 697 | 700 | 9,600 | 700 |
| 2005-12-20 | 697 | 702 | 695 | 700 | 7,100 | 700 |
| 2005-12-19 | 695 | 699 | 694 | 695 | 7,400 | 695 |
| 2005-12-16 | 700 | 700 | 693 | 694 | 7,600 | 694 |
| 2005-12-15 | 700 | 701 | 691 | 696 | 8,400 | 696 |
| 2005-12-14 | 705 | 705 | 690 | 697 | 14,000 | 697 |
| 2005-12-13 | 711 | 715 | 704 | 704 | 14,000 | 704 |
| 2005-12-12 | 715 | 720 | 697 | 706 | 26,500 | 706 |
| 2005-12-09 | 632 | 697 | 632 | 688 | 29,400 | 688 |
| 2005-12-08 | 660 | 669 | 630 | 636 | 30,800 | 636 |
| 2005-12-07 | 750 | 750 | 661 | 689 | 48,200 | 689 |
| 2005-12-06 | 715 | 794 | 702 | 749 | 60,800 | 749 |
| 2005-12-05 | 670 | 695 | 650 | 695 | 28,700 | 695 |
| 2005-12-02 | 630 | 634 | 620 | 625 | 19,900 | 625 |
| 2005-12-01 | 604 | 605 | 600 | 605 | 14,500 | 605 |
| 2005-11-30 | 597 | 600 | 594 | 600 | 13,000 | 600 |
| 2005-11-29 | 591 | 596 | 590 | 591 | 20,400 | 591 |
| 2005-11-28 | 589 | 592 | 587 | 589 | 17,100 | 589 |
| 2005-11-25 | 585 | 588 | 579 | 579 | 21,000 | 579 |
| 2005-11-24 | 570 | 579 | 565 | 575 | 15,900 | 575 |
| 2005-11-22 | 560 | 562 | 555 | 561 | 10,400 | 561 |
| 2005-11-21 | 560 | 561 | 545 | 545 | 20,000 | 545 |
| 2005-11-18 | 539 | 544 | 510 | 540 | 18,800 | 540 |
| 2005-11-17 | 504 | 525 | 504 | 514 | 14,200 | 514 |
| 2005-11-16 | 510 | 510 | 500 | 502 | 11,500 | 502 |
| 2005-11-15 | 537 | 537 | 490 | 513 | 17,200 | 513 |
| 2005-11-14 | 550 | 550 | 539 | 539 | 16,900 | 539 |
| 2005-11-11 | 530 | 533 | 526 | 533 | 13,900 | 533 |
| 2005-11-10 | 520 | 525 | 517 | 524 | 15,000 | 524 |
| 2005-11-09 | 504 | 517 | 504 | 517 | 17,200 | 517 |
| 2005-11-08 | 487 | 505 | 480 | 499 | 18,600 | 499 |
| 2005-11-07 | 477 | 485 | 475 | 485 | 22,200 | 485 |
| 2005-11-04 | 464 | 475 | 464 | 475 | 13,700 | 475 |
| 2005-11-02 | 462 | 463 | 461 | 463 | 4,000 | 463 |
| 2005-11-01 | 459 | 461 | 459 | 460 | 3,900 | 460 |
| 2005-10-31 | 460 | 460 | 450 | 459 | 7,200 | 459 |
| 2005-10-28 | 460 | 461 | 460 | 461 | 10,500 | 461 |
| 2005-10-27 | 463 | 463 | 461 | 461 | 3,100 | 461 |
| 2005-10-26 | 463 | 465 | 462 | 463 | 2,900 | 463 |
| 2005-10-25 | 455 | 463 | 455 | 460 | 8,800 | 460 |
| 2005-10-24 | 458 | 458 | 455 | 455 | 1,800 | 455 |
| 2005-10-21 | 457 | 458 | 445 | 458 | 6,000 | 458 |
| 2005-10-20 | 455 | 459 | 450 | 459 | 18,500 | 459 |
| 2005-10-19 | 459 | 459 | 455 | 458 | 1,300 | 458 |
| 2005-10-18 | 460 | 460 | 455 | 459 | 4,300 | 459 |
| 2005-10-17 | 450 | 459 | 448 | 458 | 4,200 | 458 |
| 2005-10-14 | 451 | 460 | 450 | 460 | 30,700 | 460 |
| 2005-10-13 | 450 | 450 | 440 | 440 | 7,500 | 440 |
| 2005-10-12 | 452 | 452 | 450 | 450 | 6,100 | 450 |
| 2005-10-11 | 452 | 452 | 445 | 452 | 10,900 | 452 |
| 2005-10-07 | 430 | 453 | 430 | 453 | 69,800 | 453 |
| 2005-10-06 | 445 | 445 | 427 | 430 | 11,600 | 430 |
| 2005-10-05 | 450 | 450 | 434 | 440 | 10,000 | 440 |
| 2005-10-04 | 451 | 452 | 442 | 442 | 6,300 | 442 |
| 2005-10-03 | 450 | 456 | 445 | 451 | 20,700 | 451 |
| 2005-09-30 | 454 | 460 | 440 | 440 | 14,600 | 440 |
| 2005-09-29 | 440 | 459 | 439 | 454 | 62,000 | 454 |
| 2005-09-28 | 422 | 440 | 421 | 440 | 49,200 | 440 |
| 2005-09-27 | 420 | 421 | 419 | 419 | 8,000 | 419 |
| 2005-09-26 | 420 | 420 | 418 | 419 | 6,800 | 419 |
| 2005-09-22 | 419 | 419 | 416 | 416 | 11,000 | 416 |
| 2005-09-21 | 414 | 418 | 412 | 414 | 7,900 | 414 |
| 2005-09-20 | 415 | 416 | 412 | 412 | 10,300 | 412 |
| 2005-09-16 | 414 | 416 | 414 | 414 | 4,100 | 414 |
| 2005-09-15 | 413 | 416 | 413 | 414 | 3,400 | 414 |
| 2005-09-14 | 415 | 415 | 414 | 414 | 2,200 | 414 |
| 2005-09-13 | 418 | 418 | 414 | 416 | 2,400 | 416 |
| 2005-09-12 | 414 | 416 | 413 | 414 | 5,000 | 414 |
| 2005-09-09 | 412 | 414 | 412 | 414 | 500 | 414 |
| 2005-09-08 | 413 | 415 | 412 | 412 | 3,000 | 412 |
| 2005-09-07 | 415 | 415 | 412 | 412 | 7,600 | 412 |
| 2005-09-06 | 415 | 415 | 413 | 413 | 2,900 | 413 |
| 2005-09-05 | 415 | 416 | 415 | 415 | 3,900 | 415 |
| 2005-09-02 | 417 | 418 | 415 | 415 | 4,300 | 415 |
| 2005-09-01 | 416 | 417 | 416 | 417 | 3,700 | 417 |
| 2005-08-31 | 415 | 416 | 415 | 416 | 700 | 416 |
| 2005-08-30 | 414 | 414 | 413 | 413 | 600 | 413 |
| 2005-08-29 | 415 | 416 | 414 | 415 | 1,600 | 415 |
| 2005-08-26 | 414 | 415 | 414 | 414 | 1,500 | 414 |
| 2005-08-25 | 418 | 418 | 415 | 416 | 6,600 | 416 |
| 2005-08-24 | 419 | 419 | 416 | 418 | 6,500 | 418 |
| 2005-08-23 | 416 | 417 | 416 | 417 | 2,900 | 417 |
| 2005-08-22 | 416 | 416 | 415 | 416 | 1,300 | 416 |
| 2005-08-19 | 412 | 415 | 411 | 415 | 800 | 415 |
| 2005-08-18 | 411 | 416 | 411 | 411 | 5,100 | 411 |
| 2005-08-17 | 412 | 416 | 412 | 415 | 7,000 | 415 |
| 2005-08-16 | 415 | 416 | 413 | 415 | 2,800 | 415 |
| 2005-08-15 | 412 | 415 | 412 | 413 | 1,400 | 413 |
| 2005-08-12 | 411 | 415 | 411 | 413 | 2,800 | 413 |
| 2005-08-11 | 408 | 413 | 408 | 413 | 7,900 | 413 |
| 2005-08-10 | 414 | 415 | 408 | 414 | 6,200 | 414 |
| 2005-08-09 | 408 | 412 | 408 | 410 | 4,400 | 410 |
| 2005-08-08 | 406 | 410 | 406 | 408 | 1,800 | 408 |
| 2005-08-05 | 412 | 414 | 404 | 405 | 5,800 | 405 |
| 2005-08-04 | 411 | 415 | 410 | 415 | 5,900 | 415 |
| 2005-08-03 | 414 | 414 | 410 | 411 | 4,300 | 411 |
| 2005-08-02 | 419 | 421 | 414 | 414 | 8,000 | 414 |
| 2005-08-01 | 418 | 419 | 417 | 419 | 11,300 | 419 |
| 2005-07-29 | 415 | 417 | 415 | 417 | 4,600 | 417 |
| 2005-07-28 | 415 | 417 | 415 | 415 | 2,900 | 415 |
| 2005-07-27 | 415 | 416 | 415 | 415 | 3,800 | 415 |
| 2005-07-26 | 417 | 419 | 415 | 415 | 9,100 | 415 |
| 2005-07-25 | 420 | 420 | 416 | 417 | 4,900 | 417 |
| 2005-07-22 | 423 | 423 | 400 | 414 | 17,600 | 414 |
| 2005-07-21 | 423 | 425 | 420 | 423 | 6,500 | 423 |
| 2005-07-20 | 423 | 425 | 423 | 424 | 12,000 | 424 |
| 2005-07-19 | 425 | 425 | 421 | 423 | 7,500 | 423 |
| 2005-07-15 | 420 | 421 | 419 | 419 | 5,900 | 419 |
| 2005-07-14 | 421 | 426 | 417 | 420 | 10,500 | 420 |
| 2005-07-13 | 425 | 434 | 425 | 431 | 23,200 | 431 |
| 2005-07-12 | 422 | 423 | 419 | 420 | 26,400 | 420 |
| 2005-07-11 | 423 | 425 | 422 | 422 | 16,200 | 422 |
| 2005-07-08 | 424 | 424 | 422 | 422 | 8,600 | 422 |
| 2005-07-07 | 429 | 429 | 424 | 424 | 9,500 | 424 |
| 2005-07-06 | 430 | 430 | 428 | 429 | 7,300 | 429 |
| 2005-07-05 | 440 | 440 | 429 | 430 | 20,100 | 430 |
| 2005-07-04 | 435 | 439 | 434 | 439 | 11,400 | 439 |
| 2005-07-01 | 428 | 431 | 428 | 431 | 10,000 | 431 |
| 2005-06-30 | 425 | 428 | 423 | 428 | 7,900 | 428 |
| 2005-06-29 | 424 | 425 | 423 | 423 | 4,400 | 423 |
| 2005-06-28 | 425 | 427 | 421 | 422 | 9,000 | 422 |
| 2005-06-27 | 420 | 425 | 419 | 425 | 7,000 | 425 |
| 2005-06-24 | 420 | 420 | 418 | 418 | 6,700 | 418 |
| 2005-06-23 | 421 | 421 | 419 | 420 | 12,900 | 420 |
| 2005-06-22 | 419 | 420 | 419 | 420 | 6,300 | 420 |
| 2005-06-21 | 420 | 420 | 416 | 419 | 6,500 | 419 |
| 2005-06-20 | 424 | 424 | 419 | 420 | 10,100 | 420 |
| 2005-06-17 | 423 | 424 | 420 | 422 | 2,500 | 422 |
| 2005-06-16 | 420 | 422 | 418 | 422 | 4,600 | 422 |
| 2005-06-15 | 421 | 422 | 418 | 421 | 3,200 | 421 |
| 2005-06-14 | 419 | 422 | 418 | 421 | 4,100 | 421 |
| 2005-06-13 | 422 | 423 | 417 | 417 | 3,500 | 417 |
| 2005-06-10 | 419 | 420 | 417 | 417 | 3,500 | 417 |
| 2005-06-09 | 420 | 420 | 418 | 419 | 1,400 | 419 |
| 2005-06-08 | 418 | 419 | 415 | 419 | 1,600 | 419 |
| 2005-06-07 | 415 | 416 | 414 | 415 | 1,200 | 415 |
| 2005-06-06 | 415 | 416 | 413 | 415 | 2,500 | 415 |
| 2005-06-03 | 415 | 415 | 412 | 415 | 6,700 | 415 |
| 2005-06-02 | 411 | 412 | 411 | 412 | 2,000 | 412 |
| 2005-06-01 | 417 | 417 | 410 | 410 | 2,900 | 410 |
| 2005-05-31 | 415 | 419 | 410 | 410 | 2,500 | 410 |
| 2005-05-30 | 413 | 419 | 413 | 419 | 1,000 | 419 |
| 2005-05-27 | 400 | 412 | 400 | 410 | 4,500 | 410 |
| 2005-05-26 | 408 | 408 | 400 | 400 | 13,900 | 400 |
| 2005-05-25 | 411 | 413 | 406 | 410 | 7,600 | 410 |
| 2005-05-24 | 416 | 419 | 410 | 410 | 5,000 | 410 |
| 2005-05-23 | 421 | 422 | 411 | 415 | 5,000 | 415 |
| 2005-05-20 | 421 | 425 | 419 | 419 | 2,000 | 419 |
| 2005-05-19 | 419 | 419 | 419 | 419 | 100 | 419 |
| 2005-05-18 | 411 | 417 | 409 | 416 | 1,700 | 416 |
| 2005-05-17 | 417 | 418 | 410 | 418 | 4,200 | 418 |
| 2005-05-16 | 433 | 433 | 415 | 415 | 2,400 | 415 |
| 2005-05-13 | 420 | 427 | 420 | 427 | 2,800 | 427 |
| 2005-05-12 | 440 | 440 | 420 | 420 | 1,700 | 420 |
| 2005-05-11 | 443 | 448 | 431 | 440 | 16,900 | 440 |
| 2005-05-10 | 410 | 440 | 410 | 438 | 47,600 | 438 |
| 2005-05-09 | 415 | 418 | 410 | 410 | 6,900 | 410 |
| 2005-05-06 | 415 | 415 | 410 | 412 | 5,600 | 412 |
| 2005-05-02 | 412 | 412 | 409 | 411 | 8,100 | 411 |
| 2005-04-28 | 413 | 413 | 409 | 409 | 2,000 | 409 |
| 2005-04-27 | 410 | 412 | 410 | 410 | 800 | 410 |
| 2005-04-26 | 414 | 414 | 410 | 414 | 3,100 | 414 |
| 2005-04-25 | 412 | 412 | 411 | 411 | 500 | 411 |
| 2005-04-22 | 408 | 408 | 405 | 405 | 700 | 405 |
| 2005-04-21 | 414 | 414 | 410 | 412 | 4,100 | 412 |
| 2005-04-20 | 414 | 414 | 410 | 410 | 400 | 410 |
| 2005-04-19 | 405 | 415 | 399 | 404 | 8,200 | 404 |
| 2005-04-18 | 414 | 415 | 405 | 405 | 8,200 | 405 |
| 2005-04-15 | 416 | 416 | 413 | 413 | 1,900 | 413 |
| 2005-04-14 | 414 | 416 | 413 | 415 | 6,300 | 415 |
| 2005-04-13 | 413 | 417 | 413 | 414 | 1,800 | 414 |
| 2005-04-12 | 413 | 418 | 413 | 413 | 4,200 | 413 |
| 2005-04-11 | 414 | 418 | 413 | 418 | 4,500 | 418 |
| 2005-04-08 | 415 | 415 | 412 | 413 | 6,100 | 413 |
| 2005-04-07 | 415 | 415 | 414 | 415 | 5,400 | 415 |
| 2005-04-06 | 416 | 417 | 415 | 417 | 5,700 | 417 |
| 2005-04-05 | 413 | 413 | 411 | 413 | 3,900 | 413 |
| 2005-04-04 | 416 | 417 | 410 | 411 | 9,100 | 411 |
| 2005-04-01 | 415 | 416 | 414 | 416 | 2,800 | 416 |
| 2005-03-31 | 417 | 417 | 414 | 414 | 1,300 | 414 |
| 2005-03-30 | 420 | 420 | 413 | 417 | 4,800 | 417 |
| 2005-03-29 | 416 | 418 | 415 | 418 | 3,600 | 418 |
| 2005-03-28 | 415 | 416 | 415 | 416 | 500 | 416 |
| 2005-03-25 | 415 | 415 | 413 | 415 | 5,400 | 415 |
| 2005-03-24 | 412 | 415 | 412 | 413 | 4,900 | 413 |
| 2005-03-23 | 415 | 415 | 410 | 411 | 17,000 | 411 |
| 2005-03-22 | 419 | 419 | 417 | 417 | 2,400 | 417 |
| 2005-03-18 | 422 | 422 | 415 | 419 | 8,500 | 419 |
| 2005-03-17 | 415 | 415 | 414 | 415 | 5,600 | 415 |
| 2005-03-16 | 414 | 420 | 414 | 417 | 2,900 | 417 |
| 2005-03-15 | 420 | 420 | 418 | 418 | 800 | 418 |
| 2005-03-14 | 422 | 422 | 413 | 417 | 8,000 | 417 |
| 2005-03-11 | 416 | 419 | 415 | 417 | 2,900 | 417 |
| 2005-03-10 | 419 | 419 | 418 | 418 | 1,700 | 418 |
| 2005-03-09 | 416 | 418 | 416 | 418 | 2,000 | 418 |
| 2005-03-08 | 421 | 423 | 415 | 415 | 1,800 | 415 |
| 2005-03-07 | 419 | 420 | 415 | 415 | 8,500 | 415 |
| 2005-03-04 | 418 | 420 | 414 | 414 | 10,800 | 414 |
| 2005-03-03 | 420 | 421 | 419 | 420 | 5,200 | 420 |
| 2005-03-02 | 420 | 420 | 418 | 420 | 7,200 | 420 |
| 2005-03-01 | 417 | 418 | 417 | 418 | 5,900 | 418 |
| 2005-02-28 | 417 | 420 | 417 | 417 | 8,700 | 417 |
| 2005-02-25 | 420 | 420 | 411 | 416 | 1,700 | 416 |
| 2005-02-24 | 420 | 422 | 410 | 422 | 12,500 | 422 |
| 2005-02-23 | 420 | 421 | 410 | 420 | 9,600 | 420 |
| 2005-02-22 | 420 | 420 | 411 | 412 | 11,500 | 412 |
| 2005-02-21 | 419 | 419 | 414 | 415 | 14,000 | 415 |
| 2005-02-18 | 410 | 418 | 408 | 418 | 10,800 | 418 |
| 2005-02-17 | 404 | 406 | 404 | 405 | 1,800 | 405 |
| 2005-02-16 | 401 | 408 | 400 | 404 | 4,000 | 404 |
| 2005-02-15 | 402 | 403 | 400 | 401 | 2,000 | 401 |
| 2005-02-14 | 401 | 406 | 400 | 401 | 5,400 | 401 |
| 2005-02-10 | 409 | 409 | 385 | 400 | 14,000 | 400 |
| 2005-02-09 | 410 | 410 | 407 | 409 | 2,600 | 409 |
| 2005-02-08 | 411 | 411 | 409 | 409 | 6,200 | 409 |
| 2005-02-07 | 413 | 414 | 409 | 411 | 7,100 | 411 |
| 2005-02-04 | 414 | 414 | 410 | 410 | 2,900 | 410 |
| 2005-02-03 | 414 | 415 | 414 | 415 | 4,100 | 415 |
| 2005-02-02 | 415 | 415 | 414 | 414 | 1,600 | 414 |
| 2005-02-01 | 413 | 414 | 413 | 413 | 2,400 | 413 |
| 2005-01-31 | 414 | 414 | 409 | 411 | 3,900 | 411 |
| 2005-01-28 | 417 | 417 | 410 | 414 | 1,600 | 414 |
| 2005-01-27 | 420 | 420 | 415 | 415 | 3,700 | 415 |
| 2005-01-26 | 412 | 414 | 409 | 409 | 7,700 | 409 |
| 2005-01-25 | 411 | 414 | 410 | 414 | 4,800 | 414 |
| 2005-01-24 | 412 | 412 | 407 | 412 | 2,800 | 412 |
| 2005-01-21 | 411 | 417 | 411 | 412 | 3,300 | 412 |
| 2005-01-20 | 417 | 418 | 416 | 416 | 4,200 | 416 |
| 2005-01-19 | 416 | 419 | 416 | 417 | 2,900 | 417 |
| 2005-01-18 | 420 | 420 | 414 | 415 | 8,800 | 415 |
| 2005-01-17 | 426 | 426 | 410 | 420 | 11,700 | 420 |
| 2005-01-14 | 435 | 443 | 433 | 437 | 8,900 | 437 |
| 2005-01-13 | 442 | 442 | 435 | 435 | 16,000 | 435 |
| 2005-01-12 | 444 | 444 | 438 | 440 | 10,600 | 440 |
| 2005-01-11 | 439 | 442 | 435 | 441 | 12,100 | 441 |
| 2005-01-07 | 436 | 440 | 435 | 440 | 11,100 | 440 |
| 2005-01-06 | 430 | 435 | 430 | 435 | 6,800 | 435 |
| 2005-01-05 | 425 | 430 | 425 | 430 | 8,500 | 430 |
| 2005-01-04 | 420 | 425 | 419 | 425 | 8,300 | 425 |
分割・併合履歴 ： [2004-07-14]1株→2株 [1999-07-15]1株→1.1株