7590 (株)タカショー の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 350 | 354 | 349 | 354 | 2,200 | 354 |
| 2008-12-29 | 354 | 354 | 347 | 350 | 2,700 | 350 |
| 2008-12-26 | 328 | 350 | 328 | 344 | 11,100 | 344 |
| 2008-12-25 | 317 | 325 | 317 | 325 | 1,100 | 325 |
| 2008-12-24 | 328 | 328 | 315 | 320 | 4,300 | 320 |
| 2008-12-22 | 322 | 324 | 318 | 319 | 3,000 | 319 |
| 2008-12-19 | 319 | 324 | 316 | 320 | 1,700 | 320 |
| 2008-12-18 | 315 | 319 | 315 | 319 | 2,300 | 319 |
| 2008-12-17 | 318 | 318 | 312 | 314 | 1,500 | 314 |
| 2008-12-16 | 314 | 317 | 308 | 308 | 7,900 | 308 |
| 2008-12-15 | 305 | 313 | 305 | 306 | 11,200 | 306 |
| 2008-12-12 | 308 | 313 | 300 | 313 | 13,000 | 313 |
| 2008-12-11 | 311 | 311 | 305 | 305 | 4,200 | 305 |
| 2008-12-10 | 310 | 314 | 309 | 309 | 6,700 | 309 |
| 2008-12-09 | 310 | 313 | 310 | 310 | 1,000 | 310 |
| 2008-12-08 | 308 | 310 | 308 | 310 | 1,700 | 310 |
| 2008-12-05 | 308 | 310 | 306 | 308 | 3,400 | 308 |
| 2008-12-04 | 303 | 308 | 303 | 308 | 2,700 | 308 |
| 2008-12-03 | 303 | 310 | 303 | 303 | 5,800 | 303 |
| 2008-12-02 | 301 | 305 | 300 | 305 | 1,700 | 305 |
| 2008-12-01 | 308 | 308 | 306 | 306 | 5,400 | 306 |
| 2008-11-28 | 305 | 308 | 305 | 306 | 1,600 | 306 |
| 2008-11-27 | 310 | 313 | 305 | 306 | 5,000 | 306 |
| 2008-11-26 | 306 | 310 | 305 | 308 | 800 | 308 |
| 2008-11-25 | 308 | 310 | 304 | 305 | 2,500 | 305 |
| 2008-11-21 | 300 | 308 | 300 | 308 | 1,000 | 308 |
| 2008-11-20 | 308 | 309 | 290 | 309 | 3,800 | 309 |
| 2008-11-19 | 306 | 308 | 303 | 303 | 500 | 303 |
| 2008-11-18 | 303 | 304 | 302 | 302 | 300 | 302 |
| 2008-11-17 | 300 | 303 | 297 | 303 | 1,500 | 303 |
| 2008-11-14 | 301 | 307 | 295 | 295 | 700 | 295 |
| 2008-11-13 | 304 | 304 | 290 | 300 | 4,400 | 300 |
| 2008-11-12 | 303 | 304 | 303 | 304 | 900 | 304 |
| 2008-11-11 | 301 | 303 | 300 | 303 | 4,200 | 303 |
| 2008-11-10 | 295 | 304 | 295 | 300 | 1,000 | 300 |
| 2008-11-07 | 285 | 290 | 280 | 284 | 3,500 | 284 |
| 2008-11-06 | 299 | 300 | 295 | 300 | 900 | 300 |
| 2008-11-05 | 298 | 300 | 297 | 300 | 2,500 | 300 |
| 2008-11-04 | 297 | 298 | 291 | 298 | 1,800 | 298 |
| 2008-10-31 | 278 | 292 | 278 | 292 | 1,500 | 292 |
| 2008-10-30 | 281 | 285 | 281 | 282 | 1,200 | 282 |
| 2008-10-29 | 270 | 279 | 268 | 279 | 3,900 | 279 |
| 2008-10-28 | 280 | 280 | 273 | 275 | 3,000 | 275 |
| 2008-10-27 | 290 | 290 | 276 | 276 | 2,400 | 276 |
| 2008-10-24 | 279 | 279 | 275 | 276 | 700 | 276 |
| 2008-10-23 | 279 | 285 | 277 | 280 | 2,300 | 280 |
| 2008-10-22 | 281 | 281 | 278 | 278 | 1,500 | 278 |
| 2008-10-21 | 279 | 280 | 279 | 280 | 2,700 | 280 |
| 2008-10-20 | 278 | 278 | 275 | 278 | 1,600 | 278 |
| 2008-10-17 | 275 | 275 | 272 | 273 | 1,900 | 273 |
| 2008-10-16 | 270 | 275 | 268 | 270 | 7,000 | 270 |
| 2008-10-15 | 267 | 272 | 265 | 270 | 3,200 | 270 |
| 2008-10-14 | 255 | 266 | 255 | 264 | 1,600 | 264 |
| 2008-10-10 | 239 | 251 | 239 | 251 | 6,300 | 251 |
| 2008-10-09 | 240 | 249 | 239 | 239 | 2,300 | 239 |
| 2008-10-08 | 254 | 254 | 240 | 240 | 8,200 | 240 |
| 2008-10-07 | 250 | 253 | 248 | 253 | 4,800 | 253 |
| 2008-10-06 | 266 | 266 | 258 | 258 | 2,100 | 258 |
| 2008-10-03 | 275 | 275 | 266 | 266 | 5,500 | 266 |
| 2008-10-02 | 279 | 280 | 275 | 277 | 4,200 | 277 |
| 2008-10-01 | 276 | 281 | 276 | 281 | 1,600 | 281 |
| 2008-09-30 | 276 | 281 | 274 | 275 | 1,700 | 275 |
| 2008-09-29 | 285 | 288 | 281 | 281 | 1,600 | 281 |
| 2008-09-26 | 285 | 285 | 283 | 284 | 900 | 284 |
| 2008-09-25 | 281 | 285 | 281 | 285 | 600 | 285 |
| 2008-09-24 | 277 | 285 | 277 | 285 | 1,400 | 285 |
| 2008-09-22 | 279 | 279 | 276 | 276 | 2,800 | 276 |
| 2008-09-19 | 268 | 274 | 265 | 274 | 2,800 | 274 |
| 2008-09-18 | 268 | 269 | 258 | 260 | 3,300 | 260 |
| 2008-09-17 | 260 | 265 | 258 | 258 | 1,900 | 258 |
| 2008-09-16 | 265 | 265 | 249 | 254 | 9,000 | 254 |
| 2008-09-12 | 260 | 264 | 255 | 260 | 5,000 | 260 |
| 2008-09-11 | 276 | 277 | 260 | 261 | 8,200 | 261 |
| 2008-09-10 | 260 | 275 | 255 | 275 | 8,400 | 275 |
| 2008-09-09 | 275 | 275 | 250 | 255 | 27,700 | 255 |
| 2008-09-08 | 277 | 278 | 270 | 270 | 17,900 | 270 |
| 2008-09-05 | 288 | 290 | 275 | 277 | 17,200 | 277 |
| 2008-09-04 | 301 | 301 | 292 | 292 | 6,900 | 292 |
| 2008-09-03 | 318 | 318 | 300 | 305 | 5,900 | 305 |
| 2008-09-02 | 318 | 323 | 318 | 318 | 2,400 | 318 |
| 2008-09-01 | 308 | 318 | 300 | 318 | 4,500 | 318 |
| 2008-08-29 | 305 | 305 | 303 | 303 | 2,800 | 303 |
| 2008-08-28 | 301 | 308 | 301 | 303 | 1,800 | 303 |
| 2008-08-27 | 302 | 302 | 298 | 300 | 2,500 | 300 |
| 2008-08-26 | 320 | 320 | 300 | 300 | 2,700 | 300 |
| 2008-08-25 | 312 | 312 | 295 | 300 | 13,400 | 300 |
| 2008-08-22 | 328 | 328 | 313 | 314 | 8,000 | 314 |
| 2008-08-21 | 328 | 330 | 328 | 330 | 1,200 | 330 |
| 2008-08-20 | 328 | 328 | 328 | 328 | 400 | 328 |
| 2008-08-19 | 329 | 330 | 327 | 328 | 1,600 | 328 |
| 2008-08-18 | 341 | 344 | 326 | 344 | 6,300 | 344 |
| 2008-08-15 | 350 | 350 | 342 | 342 | 300 | 342 |
| 2008-08-14 | 350 | 350 | 346 | 346 | 3,900 | 346 |
| 2008-08-13 | 349 | 350 | 349 | 350 | 800 | 350 |
| 2008-08-12 | 350 | 350 | 349 | 349 | 700 | 349 |
| 2008-08-11 | 350 | 350 | 349 | 349 | 2,200 | 349 |
| 2008-08-08 | 347 | 347 | 340 | 341 | 2,700 | 341 |
| 2008-08-07 | 350 | 350 | 345 | 347 | 1,600 | 347 |
| 2008-08-06 | 354 | 354 | 347 | 350 | 1,700 | 350 |
| 2008-08-05 | 356 | 358 | 349 | 349 | 10,800 | 349 |
| 2008-08-04 | 353 | 356 | 349 | 356 | 1,600 | 356 |
| 2008-08-01 | 346 | 349 | 346 | 349 | 2,300 | 349 |
| 2008-07-31 | 343 | 346 | 343 | 345 | 1,200 | 345 |
| 2008-07-30 | 346 | 347 | 341 | 343 | 1,300 | 343 |
| 2008-07-29 | 345 | 345 | 340 | 341 | 3,600 | 341 |
| 2008-07-28 | 360 | 360 | 340 | 340 | 9,700 | 340 |
| 2008-07-25 | 365 | 365 | 360 | 360 | 3,900 | 360 |
| 2008-07-24 | 361 | 362 | 357 | 360 | 3,200 | 360 |
| 2008-07-23 | 351 | 353 | 351 | 353 | 1,000 | 353 |
| 2008-07-22 | 360 | 360 | 341 | 341 | 7,500 | 341 |
| 2008-07-18 | 360 | 362 | 360 | 362 | 1,200 | 362 |
| 2008-07-17 | 360 | 360 | 348 | 358 | 4,500 | 358 |
| 2008-07-16 | 367 | 367 | 350 | 354 | 11,300 | 354 |
| 2008-07-15 | 373 | 373 | 357 | 357 | 18,700 | 357 |
| 2008-07-14 | 375 | 383 | 370 | 380 | 4,800 | 380 |
| 2008-07-11 | 373 | 373 | 365 | 365 | 9,800 | 365 |
| 2008-07-10 | 379 | 380 | 376 | 378 | 8,300 | 378 |
| 2008-07-09 | 375 | 379 | 370 | 379 | 1,100 | 379 |
| 2008-07-08 | 370 | 370 | 363 | 365 | 5,600 | 365 |
| 2008-07-07 | 380 | 380 | 364 | 365 | 11,200 | 365 |
| 2008-07-04 | 379 | 380 | 377 | 377 | 2,500 | 377 |
| 2008-07-03 | 377 | 379 | 375 | 377 | 2,900 | 377 |
| 2008-07-02 | 377 | 379 | 377 | 377 | 2,500 | 377 |
| 2008-07-01 | 372 | 375 | 372 | 375 | 1,400 | 375 |
| 2008-06-30 | 376 | 381 | 371 | 372 | 3,200 | 372 |
| 2008-06-27 | 375 | 382 | 372 | 373 | 4,200 | 373 |
| 2008-06-26 | 387 | 387 | 375 | 380 | 5,400 | 380 |
| 2008-06-25 | 383 | 383 | 380 | 383 | 4,200 | 383 |
| 2008-06-24 | 378 | 380 | 372 | 380 | 5,600 | 380 |
| 2008-06-23 | 387 | 387 | 359 | 374 | 9,500 | 374 |
| 2008-06-20 | 370 | 370 | 357 | 357 | 12,900 | 357 |
| 2008-06-19 | 368 | 371 | 368 | 370 | 3,500 | 370 |
| 2008-06-18 | 374 | 374 | 365 | 371 | 8,900 | 371 |
| 2008-06-17 | 373 | 375 | 373 | 374 | 3,800 | 374 |
| 2008-06-16 | 375 | 375 | 373 | 373 | 1,600 | 373 |
| 2008-06-13 | 375 | 375 | 372 | 375 | 1,800 | 375 |
| 2008-06-12 | 375 | 377 | 372 | 372 | 2,300 | 372 |
| 2008-06-11 | 371 | 381 | 371 | 378 | 5,000 | 378 |
| 2008-06-10 | 382 | 383 | 368 | 375 | 18,500 | 375 |
| 2008-06-09 | 400 | 401 | 398 | 400 | 2,800 | 400 |
| 2008-06-06 | 404 | 405 | 403 | 403 | 5,000 | 403 |
| 2008-06-05 | 410 | 410 | 403 | 404 | 3,700 | 404 |
| 2008-06-04 | 402 | 409 | 400 | 407 | 4,400 | 407 |
| 2008-06-03 | 406 | 406 | 403 | 405 | 2,100 | 405 |
| 2008-06-02 | 407 | 409 | 403 | 406 | 4,400 | 406 |
| 2008-05-30 | 404 | 410 | 404 | 407 | 1,300 | 407 |
| 2008-05-29 | 399 | 410 | 398 | 404 | 3,400 | 404 |
| 2008-05-28 | 395 | 412 | 395 | 400 | 4,100 | 400 |
| 2008-05-27 | 400 | 405 | 395 | 395 | 5,500 | 395 |
| 2008-05-26 | 427 | 427 | 404 | 409 | 2,300 | 409 |
| 2008-05-23 | 437 | 437 | 411 | 419 | 3,100 | 419 |
| 2008-05-22 | 414 | 414 | 380 | 407 | 6,700 | 407 |
| 2008-05-21 | 450 | 450 | 420 | 425 | 8,000 | 425 |
| 2008-05-20 | 487 | 488 | 465 | 465 | 14,300 | 465 |
| 2008-05-19 | 484 | 486 | 479 | 486 | 3,800 | 486 |
| 2008-05-16 | 476 | 481 | 476 | 479 | 7,900 | 479 |
| 2008-05-15 | 465 | 473 | 465 | 471 | 5,700 | 471 |
| 2008-05-14 | 450 | 470 | 450 | 459 | 7,300 | 459 |
| 2008-05-13 | 437 | 450 | 430 | 440 | 6,900 | 440 |
| 2008-05-12 | 424 | 428 | 423 | 428 | 3,700 | 428 |
| 2008-05-09 | 416 | 427 | 416 | 420 | 5,200 | 420 |
| 2008-05-08 | 405 | 418 | 402 | 414 | 3,800 | 414 |
| 2008-05-07 | 396 | 403 | 396 | 403 | 2,800 | 403 |
| 2008-05-02 | 389 | 398 | 389 | 395 | 3,900 | 395 |
| 2008-05-01 | 395 | 395 | 390 | 390 | 11,200 | 390 |
| 2008-04-30 | 384 | 398 | 384 | 391 | 5,300 | 391 |
| 2008-04-28 | 380 | 385 | 380 | 385 | 6,300 | 385 |
| 2008-04-25 | 375 | 380 | 373 | 375 | 4,600 | 375 |
| 2008-04-24 | 374 | 378 | 374 | 376 | 2,300 | 376 |
| 2008-04-23 | 374 | 374 | 372 | 372 | 1,400 | 372 |
| 2008-04-22 | 360 | 375 | 360 | 369 | 4,700 | 369 |
| 2008-04-21 | 360 | 361 | 360 | 360 | 2,600 | 360 |
| 2008-04-18 | 360 | 360 | 355 | 360 | 5,600 | 360 |
| 2008-04-17 | 364 | 364 | 361 | 361 | 2,900 | 361 |
| 2008-04-16 | 375 | 375 | 360 | 364 | 2,800 | 364 |
| 2008-04-15 | 340 | 360 | 340 | 360 | 1,600 | 360 |
| 2008-04-14 | 333 | 340 | 333 | 340 | 1,600 | 340 |
| 2008-04-11 | 329 | 333 | 329 | 333 | 2,000 | 333 |
| 2008-04-10 | 326 | 329 | 326 | 329 | 2,400 | 329 |
| 2008-04-09 | 325 | 331 | 323 | 326 | 2,900 | 326 |
| 2008-04-08 | 325 | 345 | 325 | 331 | 1,900 | 331 |
| 2008-04-07 | 323 | 325 | 321 | 325 | 1,800 | 325 |
| 2008-04-04 | 315 | 330 | 310 | 320 | 4,700 | 320 |
| 2008-04-03 | 312 | 317 | 312 | 317 | 1,800 | 317 |
| 2008-04-02 | 315 | 315 | 312 | 312 | 1,700 | 312 |
| 2008-04-01 | 315 | 315 | 310 | 311 | 1,800 | 311 |
| 2008-03-31 | 316 | 317 | 315 | 315 | 1,700 | 315 |
| 2008-03-28 | 319 | 319 | 316 | 318 | 2,600 | 318 |
| 2008-03-27 | 316 | 319 | 315 | 319 | 2,200 | 319 |
| 2008-03-26 | 315 | 319 | 308 | 315 | 2,500 | 315 |
| 2008-03-25 | 308 | 308 | 305 | 305 | 8,000 | 305 |
| 2008-03-24 | 303 | 304 | 300 | 303 | 13,600 | 303 |
| 2008-03-21 | 310 | 311 | 303 | 305 | 5,700 | 305 |
| 2008-03-19 | 304 | 304 | 299 | 302 | 9,400 | 302 |
| 2008-03-18 | 300 | 300 | 289 | 295 | 4,300 | 295 |
| 2008-03-17 | 296 | 296 | 274 | 281 | 9,000 | 281 |
| 2008-03-14 | 279 | 296 | 279 | 296 | 23,400 | 296 |
| 2008-03-13 | 350 | 351 | 349 | 349 | 1,600 | 349 |
| 2008-03-12 | 355 | 355 | 351 | 355 | 4,800 | 355 |
| 2008-03-11 | 362 | 362 | 345 | 355 | 19,200 | 355 |
| 2008-03-10 | 360 | 362 | 360 | 362 | 1,300 | 362 |
| 2008-03-07 | 362 | 362 | 355 | 360 | 7,100 | 360 |
| 2008-03-06 | 361 | 380 | 361 | 372 | 1,900 | 372 |
| 2008-03-05 | 373 | 373 | 358 | 358 | 10,500 | 358 |
| 2008-03-04 | 377 | 377 | 373 | 375 | 2,000 | 375 |
| 2008-03-03 | 383 | 383 | 366 | 372 | 15,400 | 372 |
| 2008-02-29 | 382 | 383 | 379 | 383 | 2,200 | 383 |
| 2008-02-28 | 382 | 382 | 377 | 378 | 5,700 | 378 |
| 2008-02-27 | 380 | 384 | 375 | 382 | 12,600 | 382 |
| 2008-02-26 | 407 | 407 | 365 | 374 | 21,700 | 374 |
| 2008-02-25 | 414 | 414 | 408 | 410 | 6,300 | 410 |
| 2008-02-22 | 414 | 414 | 412 | 414 | 2,300 | 414 |
| 2008-02-21 | 426 | 426 | 412 | 414 | 3,900 | 414 |
| 2008-02-20 | 423 | 430 | 423 | 425 | 900 | 425 |
| 2008-02-19 | 425 | 425 | 421 | 422 | 1,800 | 422 |
| 2008-02-18 | 430 | 430 | 426 | 430 | 1,900 | 430 |
| 2008-02-15 | 421 | 439 | 421 | 430 | 2,500 | 430 |
| 2008-02-14 | 423 | 423 | 421 | 421 | 2,400 | 421 |
| 2008-02-13 | 421 | 425 | 421 | 421 | 2,700 | 421 |
| 2008-02-12 | 420 | 420 | 420 | 420 | 600 | 420 |
| 2008-02-08 | 431 | 431 | 420 | 420 | 2,300 | 420 |
| 2008-02-07 | 436 | 444 | 430 | 430 | 3,100 | 430 |
| 2008-02-06 | 442 | 445 | 435 | 435 | 3,800 | 435 |
| 2008-02-05 | 444 | 444 | 444 | 444 | 400 | 444 |
| 2008-02-04 | 441 | 444 | 440 | 440 | 3,100 | 440 |
| 2008-02-01 | 441 | 445 | 441 | 444 | 1,500 | 444 |
| 2008-01-31 | 445 | 445 | 441 | 445 | 900 | 445 |
| 2008-01-30 | 445 | 445 | 443 | 443 | 1,200 | 443 |
| 2008-01-29 | 440 | 445 | 440 | 445 | 1,900 | 445 |
| 2008-01-28 | 444 | 444 | 440 | 442 | 1,200 | 442 |
| 2008-01-25 | 444 | 445 | 443 | 444 | 4,100 | 444 |
| 2008-01-24 | 451 | 451 | 435 | 435 | 6,400 | 435 |
| 2008-01-23 | 438 | 452 | 438 | 451 | 3,900 | 451 |
| 2008-01-22 | 455 | 455 | 432 | 432 | 4,800 | 432 |
| 2008-01-21 | 478 | 482 | 477 | 480 | 8,400 | 480 |
| 2008-01-18 | 480 | 507 | 480 | 490 | 2,800 | 490 |
| 2008-01-17 | 477 | 510 | 477 | 510 | 6,100 | 510 |
| 2008-01-16 | 477 | 500 | 476 | 479 | 7,500 | 479 |
| 2008-01-15 | 547 | 547 | 495 | 502 | 10,200 | 502 |
| 2008-01-11 | 554 | 559 | 554 | 558 | 5,400 | 558 |
| 2008-01-10 | 556 | 562 | 554 | 554 | 3,700 | 554 |
| 2008-01-09 | 548 | 568 | 548 | 552 | 4,500 | 552 |
| 2008-01-08 | 556 | 556 | 550 | 554 | 5,300 | 554 |
| 2008-01-07 | 552 | 554 | 549 | 553 | 10,200 | 553 |
| 2008-01-04 | 540 | 552 | 540 | 552 | 7,100 | 552 |
分割・併合履歴 ： [2004-07-14]1株→2株 [1999-07-15]1株→1.1株