7590 (株)タカショー の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 540 | 540 | 539 | 540 | 1,500 | 540 |
| 2007-12-27 | 540 | 540 | 539 | 540 | 5,700 | 540 |
| 2007-12-26 | 538 | 540 | 538 | 540 | 600 | 540 |
| 2007-12-25 | 537 | 539 | 530 | 538 | 5,100 | 538 |
| 2007-12-21 | 534 | 539 | 534 | 535 | 500 | 535 |
| 2007-12-20 | 536 | 539 | 533 | 539 | 1,500 | 539 |
| 2007-12-19 | 536 | 539 | 532 | 533 | 3,300 | 533 |
| 2007-12-18 | 538 | 539 | 536 | 536 | 1,900 | 536 |
| 2007-12-17 | 540 | 540 | 539 | 540 | 2,800 | 540 |
| 2007-12-14 | 540 | 540 | 540 | 540 | 1,400 | 540 |
| 2007-12-13 | 540 | 540 | 539 | 539 | 2,000 | 539 |
| 2007-12-12 | 540 | 551 | 540 | 550 | 5,000 | 550 |
| 2007-12-11 | 546 | 550 | 546 | 550 | 4,900 | 550 |
| 2007-12-10 | 541 | 550 | 541 | 546 | 6,700 | 546 |
| 2007-12-07 | 539 | 540 | 534 | 540 | 5,500 | 540 |
| 2007-12-06 | 539 | 539 | 531 | 539 | 2,100 | 539 |
| 2007-12-05 | 537 | 539 | 527 | 539 | 7,500 | 539 |
| 2007-12-04 | 533 | 540 | 533 | 539 | 1,000 | 539 |
| 2007-12-03 | 537 | 537 | 532 | 535 | 700 | 535 |
| 2007-11-30 | 518 | 537 | 518 | 530 | 7,600 | 530 |
| 2007-11-29 | 542 | 548 | 542 | 548 | 500 | 548 |
| 2007-11-28 | 545 | 551 | 543 | 551 | 300 | 551 |
| 2007-11-27 | 540 | 552 | 532 | 552 | 600 | 552 |
| 2007-11-26 | 528 | 559 | 528 | 540 | 2,500 | 540 |
| 2007-11-22 | 529 | 530 | 525 | 530 | 2,000 | 530 |
| 2007-11-21 | 546 | 546 | 530 | 530 | 1,200 | 530 |
| 2007-11-20 | 528 | 539 | 528 | 539 | 1,000 | 539 |
| 2007-11-19 | 521 | 549 | 521 | 549 | 3,100 | 549 |
| 2007-11-16 | 555 | 555 | 551 | 551 | 700 | 551 |
| 2007-11-15 | 559 | 559 | 559 | 559 | 100 | 559 |
| 2007-11-14 | 560 | 560 | 550 | 550 | 1,100 | 550 |
| 2007-11-13 | 551 | 551 | 541 | 550 | 900 | 550 |
| 2007-11-12 | 550 | 551 | 539 | 551 | 4,200 | 551 |
| 2007-11-09 | 541 | 550 | 541 | 550 | 900 | 550 |
| 2007-11-08 | 546 | 546 | 541 | 541 | 1,900 | 541 |
| 2007-11-07 | 550 | 555 | 550 | 550 | 2,000 | 550 |
| 2007-11-06 | 563 | 563 | 560 | 560 | 600 | 560 |
| 2007-11-05 | 547 | 560 | 547 | 560 | 1,800 | 560 |
| 2007-11-02 | 548 | 548 | 547 | 548 | 1,800 | 548 |
| 2007-11-01 | 552 | 555 | 549 | 552 | 1,700 | 552 |
| 2007-10-31 | 561 | 561 | 557 | 557 | 200 | 557 |
| 2007-10-30 | 565 | 565 | 550 | 560 | 3,400 | 560 |
| 2007-10-29 | 546 | 560 | 546 | 560 | 1,600 | 560 |
| 2007-10-26 | 554 | 554 | 544 | 544 | 600 | 544 |
| 2007-10-25 | 553 | 559 | 550 | 550 | 3,400 | 550 |
| 2007-10-24 | 557 | 560 | 557 | 557 | 1,900 | 557 |
| 2007-10-23 | 550 | 560 | 550 | 560 | 800 | 560 |
| 2007-10-22 | 542 | 543 | 542 | 543 | 1,000 | 543 |
| 2007-10-19 | 550 | 550 | 550 | 550 | 400 | 550 |
| 2007-10-18 | 563 | 563 | 550 | 550 | 3,300 | 550 |
| 2007-10-17 | 570 | 570 | 570 | 570 | 500 | 570 |
| 2007-10-16 | 578 | 578 | 551 | 570 | 2,700 | 570 |
| 2007-10-15 | 590 | 590 | 583 | 587 | 800 | 587 |
| 2007-10-12 | 589 | 594 | 589 | 590 | 7,200 | 590 |
| 2007-10-11 | 585 | 586 | 584 | 586 | 3,700 | 586 |
| 2007-10-10 | 586 | 590 | 575 | 575 | 4,700 | 575 |
| 2007-10-09 | 588 | 588 | 585 | 586 | 2,200 | 586 |
| 2007-10-05 | 588 | 588 | 580 | 588 | 2,100 | 588 |
| 2007-10-04 | 586 | 590 | 581 | 588 | 5,300 | 588 |
| 2007-10-03 | 595 | 595 | 587 | 590 | 11,500 | 590 |
| 2007-10-02 | 582 | 590 | 578 | 590 | 7,500 | 590 |
| 2007-10-01 | 590 | 590 | 575 | 578 | 1,700 | 578 |
| 2007-09-28 | 575 | 590 | 571 | 590 | 10,000 | 590 |
| 2007-09-27 | 575 | 590 | 571 | 572 | 12,700 | 572 |
| 2007-09-26 | 551 | 585 | 551 | 585 | 28,000 | 585 |
| 2007-09-25 | 540 | 553 | 540 | 551 | 12,200 | 551 |
| 2007-09-21 | 531 | 532 | 524 | 524 | 1,100 | 524 |
| 2007-09-20 | 540 | 540 | 540 | 540 | 1,300 | 540 |
| 2007-09-19 | 541 | 550 | 538 | 539 | 10,900 | 539 |
| 2007-09-18 | 522 | 530 | 520 | 530 | 3,600 | 530 |
| 2007-09-14 | 522 | 535 | 521 | 530 | 9,300 | 530 |
| 2007-09-13 | 515 | 529 | 515 | 529 | 6,500 | 529 |
| 2007-09-12 | 517 | 518 | 491 | 491 | 10,300 | 491 |
| 2007-09-11 | 521 | 522 | 518 | 518 | 4,500 | 518 |
| 2007-09-10 | 533 | 533 | 521 | 521 | 3,300 | 521 |
| 2007-09-07 | 544 | 547 | 533 | 533 | 3,000 | 533 |
| 2007-09-06 | 544 | 559 | 544 | 545 | 14,800 | 545 |
| 2007-09-05 | 601 | 601 | 553 | 564 | 44,500 | 564 |
| 2007-09-04 | 509 | 509 | 501 | 501 | 500 | 501 |
| 2007-09-03 | 500 | 504 | 500 | 504 | 1,200 | 504 |
| 2007-08-31 | 495 | 495 | 490 | 495 | 1,000 | 495 |
| 2007-08-30 | 500 | 500 | 500 | 500 | 1,100 | 500 |
| 2007-08-29 | 500 | 500 | 494 | 494 | 200 | 494 |
| 2007-08-28 | 493 | 500 | 493 | 500 | 600 | 500 |
| 2007-08-27 | 496 | 500 | 493 | 493 | 3,000 | 493 |
| 2007-08-24 | 498 | 498 | 493 | 493 | 300 | 493 |
| 2007-08-23 | 494 | 494 | 493 | 493 | 300 | 493 |
| 2007-08-22 | 495 | 495 | 492 | 492 | 1,400 | 492 |
| 2007-08-21 | 500 | 500 | 488 | 489 | 700 | 489 |
| 2007-08-20 | 480 | 485 | 480 | 485 | 800 | 485 |
| 2007-08-17 | 500 | 502 | 480 | 480 | 3,400 | 480 |
| 2007-08-16 | 505 | 505 | 500 | 501 | 2,600 | 501 |
| 2007-08-15 | 506 | 506 | 505 | 505 | 900 | 505 |
| 2007-08-14 | 508 | 509 | 507 | 507 | 1,400 | 507 |
| 2007-08-13 | 508 | 509 | 508 | 508 | 2,100 | 508 |
| 2007-08-10 | 508 | 510 | 508 | 508 | 5,200 | 508 |
| 2007-08-09 | 509 | 509 | 501 | 508 | 2,900 | 508 |
| 2007-08-08 | 511 | 511 | 508 | 508 | 600 | 508 |
| 2007-08-07 | 514 | 514 | 512 | 512 | 200 | 512 |
| 2007-08-06 | 512 | 514 | 510 | 510 | 2,200 | 510 |
| 2007-08-03 | 510 | 512 | 510 | 512 | 500 | 512 |
| 2007-08-02 | 511 | 511 | 510 | 510 | 400 | 510 |
| 2007-08-01 | 511 | 511 | 510 | 510 | 1,100 | 510 |
| 2007-07-31 | 512 | 512 | 510 | 510 | 300 | 510 |
| 2007-07-30 | 507 | 509 | 507 | 509 | 800 | 509 |
| 2007-07-27 | 508 | 509 | 506 | 506 | 1,700 | 506 |
| 2007-07-26 | 511 | 513 | 507 | 513 | 2,600 | 513 |
| 2007-07-25 | 519 | 520 | 515 | 520 | 1,900 | 520 |
| 2007-07-24 | 531 | 531 | 510 | 524 | 2,500 | 524 |
| 2007-07-23 | 530 | 532 | 530 | 530 | 2,600 | 530 |
| 2007-07-20 | 533 | 537 | 533 | 533 | 3,000 | 533 |
| 2007-07-19 | 530 | 539 | 530 | 533 | 3,300 | 533 |
| 2007-07-18 | 532 | 535 | 530 | 530 | 3,500 | 530 |
| 2007-07-17 | 539 | 539 | 530 | 535 | 7,700 | 535 |
| 2007-07-13 | 544 | 544 | 542 | 543 | 4,000 | 543 |
| 2007-07-12 | 543 | 545 | 542 | 544 | 4,600 | 544 |
| 2007-07-11 | 543 | 545 | 543 | 545 | 6,100 | 545 |
| 2007-07-10 | 542 | 544 | 542 | 543 | 3,200 | 543 |
| 2007-07-09 | 542 | 543 | 541 | 542 | 2,500 | 542 |
| 2007-07-06 | 536 | 540 | 535 | 540 | 3,000 | 540 |
| 2007-07-05 | 537 | 538 | 534 | 535 | 4,900 | 535 |
| 2007-07-04 | 541 | 542 | 537 | 537 | 9,100 | 537 |
| 2007-07-03 | 540 | 542 | 538 | 542 | 2,400 | 542 |
| 2007-07-02 | 541 | 541 | 538 | 540 | 7,600 | 540 |
| 2007-06-29 | 540 | 540 | 538 | 539 | 1,200 | 539 |
| 2007-06-28 | 540 | 540 | 539 | 539 | 2,400 | 539 |
| 2007-06-27 | 545 | 545 | 540 | 540 | 3,000 | 540 |
| 2007-06-26 | 544 | 544 | 537 | 538 | 4,600 | 538 |
| 2007-06-25 | 539 | 539 | 536 | 538 | 1,800 | 538 |
| 2007-06-22 | 536 | 540 | 536 | 540 | 800 | 540 |
| 2007-06-21 | 541 | 541 | 534 | 537 | 2,100 | 537 |
| 2007-06-20 | 540 | 540 | 537 | 539 | 1,700 | 539 |
| 2007-06-19 | 542 | 543 | 535 | 540 | 3,000 | 540 |
| 2007-06-18 | 530 | 540 | 530 | 539 | 5,900 | 539 |
| 2007-06-15 | 530 | 530 | 527 | 528 | 1,500 | 528 |
| 2007-06-14 | 525 | 530 | 521 | 530 | 1,400 | 530 |
| 2007-06-13 | 526 | 526 | 520 | 520 | 2,900 | 520 |
| 2007-06-12 | 529 | 529 | 520 | 525 | 1,900 | 525 |
| 2007-06-11 | 530 | 530 | 521 | 530 | 8,700 | 530 |
| 2007-06-08 | 530 | 530 | 522 | 526 | 2,400 | 526 |
| 2007-06-07 | 543 | 543 | 520 | 532 | 3,600 | 532 |
| 2007-06-06 | 526 | 547 | 526 | 543 | 13,300 | 543 |
| 2007-06-05 | 520 | 520 | 512 | 512 | 4,400 | 512 |
| 2007-06-04 | 524 | 525 | 522 | 522 | 2,500 | 522 |
| 2007-06-01 | 520 | 520 | 512 | 515 | 4,400 | 515 |
| 2007-05-31 | 520 | 520 | 514 | 515 | 3,100 | 515 |
| 2007-05-30 | 521 | 524 | 520 | 520 | 800 | 520 |
| 2007-05-29 | 525 | 525 | 524 | 525 | 1,700 | 525 |
| 2007-05-28 | 515 | 516 | 515 | 516 | 600 | 516 |
| 2007-05-25 | 512 | 515 | 512 | 515 | 400 | 515 |
| 2007-05-24 | 515 | 520 | 512 | 512 | 2,100 | 512 |
| 2007-05-23 | 512 | 516 | 512 | 515 | 500 | 515 |
| 2007-05-22 | 519 | 519 | 512 | 518 | 400 | 518 |
| 2007-05-21 | 511 | 525 | 511 | 515 | 2,900 | 515 |
| 2007-05-18 | 519 | 524 | 515 | 524 | 900 | 524 |
| 2007-05-17 | 523 | 523 | 518 | 518 | 1,900 | 518 |
| 2007-05-16 | 523 | 525 | 523 | 523 | 1,200 | 523 |
| 2007-05-15 | 523 | 524 | 523 | 523 | 1,900 | 523 |
| 2007-05-14 | 523 | 523 | 523 | 523 | 1,400 | 523 |
| 2007-05-11 | 520 | 523 | 520 | 523 | 3,300 | 523 |
| 2007-05-10 | 514 | 520 | 511 | 520 | 3,800 | 520 |
| 2007-05-09 | 511 | 515 | 511 | 511 | 1,300 | 511 |
| 2007-05-08 | 514 | 517 | 512 | 513 | 700 | 513 |
| 2007-05-07 | 515 | 520 | 512 | 513 | 2,200 | 513 |
| 2007-05-02 | 509 | 514 | 506 | 514 | 900 | 514 |
| 2007-05-01 | 502 | 507 | 502 | 505 | 3,200 | 505 |
| 2007-04-27 | 505 | 510 | 505 | 510 | 500 | 510 |
| 2007-04-26 | 510 | 510 | 503 | 505 | 1,600 | 505 |
| 2007-04-25 | 507 | 507 | 507 | 507 | 100 | 507 |
| 2007-04-24 | 508 | 515 | 506 | 506 | 1,900 | 506 |
| 2007-04-23 | 520 | 520 | 505 | 505 | 2,300 | 505 |
| 2007-04-20 | 520 | 520 | 510 | 518 | 3,700 | 518 |
| 2007-04-19 | 513 | 520 | 513 | 515 | 1,800 | 515 |
| 2007-04-18 | 513 | 513 | 512 | 512 | 1,400 | 512 |
| 2007-04-17 | 516 | 519 | 511 | 511 | 1,900 | 511 |
| 2007-04-16 | 515 | 518 | 515 | 516 | 1,600 | 516 |
| 2007-04-13 | 510 | 515 | 510 | 515 | 1,800 | 515 |
| 2007-04-12 | 508 | 510 | 508 | 510 | 2,700 | 510 |
| 2007-04-11 | 506 | 508 | 506 | 508 | 1,200 | 508 |
| 2007-04-10 | 504 | 506 | 504 | 506 | 1,700 | 506 |
| 2007-04-09 | 500 | 505 | 500 | 504 | 700 | 504 |
| 2007-04-06 | 501 | 502 | 500 | 500 | 1,800 | 500 |
| 2007-04-05 | 503 | 504 | 501 | 501 | 1,300 | 501 |
| 2007-04-04 | 503 | 504 | 502 | 504 | 800 | 504 |
| 2007-04-03 | 504 | 505 | 503 | 505 | 900 | 505 |
| 2007-04-02 | 508 | 515 | 502 | 513 | 1,600 | 513 |
| 2007-03-30 | 509 | 510 | 506 | 508 | 500 | 508 |
| 2007-03-29 | 503 | 508 | 501 | 506 | 1,400 | 506 |
| 2007-03-28 | 500 | 502 | 498 | 501 | 7,300 | 501 |
| 2007-03-27 | 506 | 506 | 504 | 505 | 1,200 | 505 |
| 2007-03-26 | 506 | 515 | 503 | 506 | 5,100 | 506 |
| 2007-03-23 | 516 | 519 | 516 | 519 | 2,100 | 519 |
| 2007-03-22 | 506 | 515 | 506 | 515 | 1,600 | 515 |
| 2007-03-20 | 510 | 510 | 500 | 505 | 4,500 | 505 |
| 2007-03-19 | 515 | 515 | 490 | 500 | 11,200 | 500 |
| 2007-03-16 | 525 | 526 | 516 | 516 | 2,100 | 516 |
| 2007-03-15 | 530 | 530 | 515 | 525 | 4,300 | 525 |
| 2007-03-14 | 548 | 548 | 530 | 537 | 5,500 | 537 |
| 2007-03-13 | 543 | 548 | 543 | 548 | 1,600 | 548 |
| 2007-03-12 | 533 | 543 | 533 | 543 | 1,400 | 543 |
| 2007-03-09 | 527 | 535 | 527 | 532 | 3,000 | 532 |
| 2007-03-08 | 521 | 525 | 516 | 525 | 1,600 | 525 |
| 2007-03-07 | 530 | 530 | 520 | 521 | 4,300 | 521 |
| 2007-03-06 | 525 | 525 | 515 | 524 | 6,200 | 524 |
| 2007-03-05 | 536 | 540 | 526 | 526 | 4,200 | 526 |
| 2007-03-02 | 536 | 536 | 532 | 532 | 1,000 | 532 |
| 2007-03-01 | 537 | 540 | 537 | 537 | 1,300 | 537 |
| 2007-02-28 | 540 | 545 | 532 | 545 | 5,300 | 545 |
| 2007-02-27 | 543 | 546 | 540 | 543 | 2,800 | 543 |
| 2007-02-26 | 540 | 542 | 538 | 540 | 2,200 | 540 |
| 2007-02-23 | 544 | 544 | 539 | 540 | 8,800 | 540 |
| 2007-02-22 | 545 | 545 | 544 | 544 | 4,700 | 544 |
| 2007-02-21 | 545 | 548 | 541 | 541 | 900 | 541 |
| 2007-02-20 | 548 | 548 | 541 | 545 | 2,500 | 545 |
| 2007-02-19 | 550 | 552 | 548 | 548 | 2,600 | 548 |
| 2007-02-16 | 550 | 552 | 548 | 552 | 2,400 | 552 |
| 2007-02-15 | 552 | 553 | 552 | 552 | 700 | 552 |
| 2007-02-14 | 553 | 554 | 552 | 552 | 3,200 | 552 |
| 2007-02-13 | 554 | 554 | 542 | 552 | 1,900 | 552 |
| 2007-02-09 | 536 | 540 | 536 | 540 | 1,900 | 540 |
| 2007-02-08 | 533 | 535 | 533 | 535 | 3,100 | 535 |
| 2007-02-07 | 537 | 537 | 533 | 534 | 2,100 | 534 |
| 2007-02-06 | 539 | 539 | 534 | 537 | 4,700 | 537 |
| 2007-02-05 | 541 | 544 | 539 | 539 | 6,500 | 539 |
| 2007-02-02 | 546 | 548 | 544 | 545 | 5,700 | 545 |
| 2007-02-01 | 550 | 550 | 548 | 549 | 1,800 | 549 |
| 2007-01-31 | 551 | 551 | 546 | 549 | 2,900 | 549 |
| 2007-01-30 | 553 | 556 | 550 | 551 | 6,500 | 551 |
| 2007-01-29 | 559 | 559 | 550 | 550 | 7,700 | 550 |
| 2007-01-26 | 566 | 575 | 564 | 566 | 6,800 | 566 |
| 2007-01-25 | 575 | 575 | 566 | 571 | 7,600 | 571 |
| 2007-01-24 | 570 | 572 | 570 | 570 | 4,600 | 570 |
| 2007-01-23 | 563 | 568 | 563 | 566 | 4,200 | 566 |
| 2007-01-22 | 564 | 568 | 561 | 564 | 9,200 | 564 |
| 2007-01-19 | 570 | 580 | 560 | 563 | 16,300 | 563 |
| 2007-01-18 | 567 | 570 | 563 | 569 | 8,700 | 569 |
| 2007-01-17 | 565 | 570 | 563 | 567 | 13,000 | 567 |
| 2007-01-16 | 572 | 582 | 541 | 575 | 11,800 | 575 |
| 2007-01-15 | 601 | 605 | 598 | 600 | 21,500 | 600 |
| 2007-01-12 | 601 | 601 | 598 | 601 | 7,400 | 601 |
| 2007-01-11 | 600 | 602 | 598 | 600 | 13,900 | 600 |
| 2007-01-10 | 599 | 600 | 596 | 600 | 14,400 | 600 |
| 2007-01-09 | 600 | 602 | 599 | 599 | 15,400 | 599 |
| 2007-01-05 | 592 | 598 | 592 | 597 | 9,200 | 597 |
| 2007-01-04 | 583 | 590 | 583 | 587 | 7,200 | 587 |
分割・併合履歴 ： [2004-07-14]1株→2株 [1999-07-15]1株→1.1株