7590 (株)タカショー の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 412 | 415 | 406 | 415 | 7,000 | 415 |
| 2009-12-29 | 405 | 415 | 405 | 415 | 15,800 | 415 |
| 2009-12-28 | 399 | 405 | 398 | 404 | 20,700 | 404 |
| 2009-12-25 | 396 | 397 | 394 | 397 | 4,400 | 397 |
| 2009-12-24 | 396 | 398 | 395 | 395 | 7,700 | 395 |
| 2009-12-22 | 397 | 397 | 393 | 393 | 3,800 | 393 |
| 2009-12-21 | 398 | 398 | 395 | 397 | 3,000 | 397 |
| 2009-12-18 | 395 | 397 | 395 | 397 | 3,800 | 397 |
| 2009-12-17 | 395 | 395 | 393 | 395 | 1,800 | 395 |
| 2009-12-16 | 394 | 394 | 388 | 394 | 2,000 | 394 |
| 2009-12-15 | 395 | 395 | 384 | 395 | 10,400 | 395 |
| 2009-12-14 | 395 | 396 | 394 | 395 | 7,000 | 395 |
| 2009-12-11 | 394 | 400 | 392 | 395 | 12,700 | 395 |
| 2009-12-10 | 391 | 393 | 391 | 392 | 2,400 | 392 |
| 2009-12-09 | 390 | 391 | 389 | 391 | 2,400 | 391 |
| 2009-12-08 | 389 | 390 | 388 | 389 | 1,500 | 389 |
| 2009-12-07 | 394 | 395 | 388 | 389 | 6,300 | 389 |
| 2009-12-04 | 387 | 390 | 386 | 390 | 2,100 | 390 |
| 2009-12-03 | 380 | 385 | 379 | 385 | 8,400 | 385 |
| 2009-12-02 | 380 | 380 | 379 | 380 | 2,900 | 380 |
| 2009-12-01 | 379 | 380 | 379 | 380 | 3,500 | 380 |
| 2009-11-30 | 380 | 380 | 379 | 380 | 3,600 | 380 |
| 2009-11-27 | 379 | 379 | 378 | 379 | 1,600 | 379 |
| 2009-11-26 | 378 | 383 | 378 | 379 | 4,500 | 379 |
| 2009-11-25 | 385 | 386 | 375 | 378 | 7,800 | 378 |
| 2009-11-24 | 387 | 390 | 387 | 390 | 4,700 | 390 |
| 2009-11-20 | 380 | 384 | 380 | 383 | 1,500 | 383 |
| 2009-11-19 | 385 | 385 | 380 | 381 | 1,700 | 381 |
| 2009-11-18 | 385 | 386 | 384 | 385 | 1,500 | 385 |
| 2009-11-17 | 390 | 390 | 384 | 385 | 2,900 | 385 |
| 2009-11-16 | 385 | 386 | 385 | 385 | 3,700 | 385 |
| 2009-11-13 | 384 | 385 | 384 | 385 | 200 | 385 |
| 2009-11-12 | 385 | 389 | 385 | 385 | 1,100 | 385 |
| 2009-11-11 | 384 | 390 | 384 | 390 | 2,200 | 390 |
| 2009-11-10 | 382 | 389 | 382 | 383 | 5,000 | 383 |
| 2009-11-09 | 383 | 388 | 383 | 385 | 2,300 | 385 |
| 2009-11-06 | 383 | 383 | 383 | 383 | 900 | 383 |
| 2009-11-05 | 385 | 387 | 380 | 385 | 1,100 | 385 |
| 2009-11-04 | 385 | 385 | 380 | 380 | 2,600 | 380 |
| 2009-11-02 | 385 | 385 | 384 | 385 | 600 | 385 |
| 2009-10-30 | 387 | 387 | 385 | 385 | 1,600 | 385 |
| 2009-10-29 | 385 | 387 | 385 | 387 | 2,800 | 387 |
| 2009-10-28 | 388 | 388 | 386 | 386 | 800 | 386 |
| 2009-10-27 | 392 | 392 | 387 | 388 | 1,400 | 388 |
| 2009-10-26 | 390 | 390 | 379 | 385 | 7,800 | 385 |
| 2009-10-23 | 391 | 392 | 382 | 390 | 1,000 | 390 |
| 2009-10-22 | 390 | 391 | 384 | 384 | 900 | 384 |
| 2009-10-21 | 384 | 392 | 384 | 392 | 4,600 | 392 |
| 2009-10-20 | 387 | 390 | 384 | 390 | 3,000 | 390 |
| 2009-10-19 | 387 | 387 | 378 | 385 | 2,300 | 385 |
| 2009-10-16 | 387 | 387 | 381 | 386 | 1,300 | 386 |
| 2009-10-15 | 386 | 389 | 381 | 387 | 2,500 | 387 |
| 2009-10-14 | 388 | 390 | 386 | 386 | 4,500 | 386 |
| 2009-10-13 | 380 | 389 | 376 | 386 | 2,700 | 386 |
| 2009-10-09 | 374 | 383 | 374 | 375 | 1,400 | 375 |
| 2009-10-08 | 366 | 370 | 366 | 370 | 1,100 | 370 |
| 2009-10-07 | 375 | 376 | 370 | 376 | 1,900 | 376 |
| 2009-10-06 | 376 | 384 | 376 | 384 | 2,200 | 384 |
| 2009-10-05 | 366 | 380 | 366 | 380 | 1,500 | 380 |
| 2009-10-02 | 377 | 380 | 365 | 365 | 5,800 | 365 |
| 2009-10-01 | 385 | 385 | 379 | 384 | 2,500 | 384 |
| 2009-09-30 | 385 | 395 | 370 | 389 | 13,400 | 389 |
| 2009-09-29 | 387 | 387 | 382 | 385 | 3,200 | 385 |
| 2009-09-28 | 398 | 398 | 381 | 392 | 5,000 | 392 |
| 2009-09-25 | 390 | 395 | 387 | 389 | 4,600 | 389 |
| 2009-09-24 | 389 | 395 | 385 | 394 | 3,300 | 394 |
| 2009-09-18 | 397 | 397 | 382 | 388 | 2,600 | 388 |
| 2009-09-17 | 385 | 398 | 381 | 398 | 4,500 | 398 |
| 2009-09-16 | 382 | 389 | 380 | 385 | 2,100 | 385 |
| 2009-09-15 | 385 | 385 | 380 | 382 | 1,400 | 382 |
| 2009-09-14 | 385 | 385 | 378 | 381 | 2,800 | 381 |
| 2009-09-11 | 385 | 388 | 376 | 388 | 2,800 | 388 |
| 2009-09-10 | 388 | 390 | 381 | 381 | 8,500 | 381 |
| 2009-09-09 | 378 | 387 | 372 | 387 | 3,200 | 387 |
| 2009-09-08 | 382 | 384 | 375 | 384 | 3,700 | 384 |
| 2009-09-07 | 386 | 392 | 381 | 385 | 3,200 | 385 |
| 2009-09-04 | 390 | 395 | 381 | 394 | 4,900 | 394 |
| 2009-09-03 | 377 | 395 | 370 | 395 | 8,700 | 395 |
| 2009-09-02 | 389 | 389 | 384 | 384 | 3,100 | 384 |
| 2009-09-01 | 393 | 395 | 392 | 393 | 2,200 | 393 |
| 2009-08-31 | 396 | 400 | 390 | 400 | 7,200 | 400 |
| 2009-08-28 | 393 | 396 | 389 | 396 | 6,100 | 396 |
| 2009-08-27 | 390 | 402 | 383 | 401 | 23,600 | 401 |
| 2009-08-26 | 396 | 396 | 381 | 395 | 22,900 | 395 |
| 2009-08-25 | 359 | 360 | 356 | 360 | 4,100 | 360 |
| 2009-08-24 | 356 | 360 | 352 | 360 | 2,600 | 360 |
| 2009-08-21 | 355 | 357 | 352 | 352 | 2,100 | 352 |
| 2009-08-20 | 354 | 357 | 354 | 357 | 700 | 357 |
| 2009-08-19 | 360 | 360 | 355 | 359 | 3,300 | 359 |
| 2009-08-18 | 359 | 360 | 354 | 360 | 3,200 | 360 |
| 2009-08-17 | 359 | 359 | 358 | 359 | 3,100 | 359 |
| 2009-08-14 | 358 | 360 | 357 | 359 | 3,000 | 359 |
| 2009-08-13 | 356 | 360 | 351 | 357 | 5,100 | 357 |
| 2009-08-12 | 356 | 359 | 355 | 356 | 2,000 | 356 |
| 2009-08-11 | 359 | 359 | 355 | 355 | 2,200 | 355 |
| 2009-08-10 | 360 | 362 | 355 | 359 | 10,600 | 359 |
| 2009-08-07 | 359 | 360 | 359 | 360 | 400 | 360 |
| 2009-08-06 | 359 | 359 | 359 | 359 | 300 | 359 |
| 2009-08-05 | 358 | 359 | 358 | 359 | 1,900 | 359 |
| 2009-08-04 | 359 | 360 | 358 | 358 | 1,200 | 358 |
| 2009-08-03 | 360 | 361 | 353 | 359 | 11,800 | 359 |
| 2009-07-31 | 360 | 360 | 355 | 360 | 2,000 | 360 |
| 2009-07-30 | 362 | 363 | 362 | 362 | 800 | 362 |
| 2009-07-29 | 358 | 361 | 358 | 361 | 1,400 | 361 |
| 2009-07-28 | 358 | 366 | 356 | 361 | 5,500 | 361 |
| 2009-07-27 | 359 | 365 | 357 | 364 | 9,400 | 364 |
| 2009-07-24 | 359 | 360 | 358 | 359 | 1,700 | 359 |
| 2009-07-23 | 366 | 366 | 353 | 360 | 4,600 | 360 |
| 2009-07-22 | 366 | 370 | 364 | 366 | 2,900 | 366 |
| 2009-07-21 | 370 | 372 | 368 | 371 | 1,400 | 371 |
| 2009-07-17 | 367 | 370 | 360 | 369 | 900 | 369 |
| 2009-07-16 | 356 | 364 | 356 | 364 | 3,000 | 364 |
| 2009-07-15 | 360 | 375 | 356 | 356 | 5,100 | 356 |
| 2009-07-14 | 372 | 372 | 360 | 361 | 4,900 | 361 |
| 2009-07-13 | 387 | 389 | 367 | 372 | 10,000 | 372 |
| 2009-07-10 | 384 | 390 | 384 | 389 | 9,800 | 389 |
| 2009-07-09 | 384 | 388 | 376 | 384 | 5,400 | 384 |
| 2009-07-08 | 382 | 391 | 362 | 390 | 9,600 | 390 |
| 2009-07-07 | 392 | 396 | 391 | 392 | 3,000 | 392 |
| 2009-07-06 | 393 | 395 | 389 | 395 | 7,200 | 395 |
| 2009-07-03 | 393 | 396 | 389 | 395 | 5,600 | 395 |
| 2009-07-02 | 395 | 397 | 391 | 396 | 6,400 | 396 |
| 2009-07-01 | 396 | 396 | 390 | 394 | 4,100 | 394 |
| 2009-06-30 | 398 | 398 | 390 | 396 | 5,800 | 396 |
| 2009-06-29 | 388 | 396 | 388 | 390 | 7,500 | 390 |
| 2009-06-26 | 390 | 394 | 385 | 388 | 5,800 | 388 |
| 2009-06-25 | 379 | 389 | 378 | 385 | 12,400 | 385 |
| 2009-06-24 | 375 | 375 | 372 | 372 | 3,200 | 372 |
| 2009-06-23 | 375 | 377 | 371 | 375 | 6,800 | 375 |
| 2009-06-22 | 360 | 375 | 360 | 375 | 11,500 | 375 |
| 2009-06-19 | 354 | 358 | 354 | 357 | 2,200 | 357 |
| 2009-06-18 | 355 | 355 | 354 | 354 | 1,100 | 354 |
| 2009-06-17 | 355 | 355 | 350 | 355 | 3,400 | 355 |
| 2009-06-16 | 356 | 356 | 352 | 355 | 4,300 | 355 |
| 2009-06-15 | 354 | 355 | 353 | 355 | 2,500 | 355 |
| 2009-06-12 | 354 | 355 | 350 | 351 | 8,900 | 351 |
| 2009-06-11 | 350 | 354 | 349 | 353 | 8,000 | 353 |
| 2009-06-10 | 345 | 349 | 345 | 349 | 3,300 | 349 |
| 2009-06-09 | 344 | 348 | 341 | 345 | 2,900 | 345 |
| 2009-06-08 | 340 | 344 | 337 | 338 | 4,100 | 338 |
| 2009-06-05 | 335 | 336 | 333 | 333 | 2,200 | 333 |
| 2009-06-04 | 333 | 340 | 333 | 333 | 2,400 | 333 |
| 2009-06-03 | 332 | 332 | 329 | 330 | 1,800 | 330 |
| 2009-06-02 | 331 | 331 | 329 | 330 | 1,500 | 330 |
| 2009-06-01 | 330 | 330 | 327 | 329 | 3,200 | 329 |
| 2009-05-29 | 339 | 339 | 335 | 335 | 2,500 | 335 |
| 2009-05-28 | 341 | 342 | 332 | 339 | 3,700 | 339 |
| 2009-05-27 | 343 | 343 | 328 | 340 | 13,800 | 340 |
| 2009-05-26 | 315 | 315 | 310 | 313 | 1,700 | 313 |
| 2009-05-25 | 321 | 322 | 318 | 319 | 2,700 | 319 |
| 2009-05-22 | 328 | 328 | 324 | 324 | 4,600 | 324 |
| 2009-05-21 | 330 | 330 | 328 | 328 | 1,500 | 328 |
| 2009-05-20 | 328 | 330 | 328 | 328 | 10,300 | 328 |
| 2009-05-19 | 332 | 332 | 328 | 328 | 5,200 | 328 |
| 2009-05-18 | 330 | 330 | 323 | 328 | 2,500 | 328 |
| 2009-05-15 | 319 | 322 | 318 | 322 | 4,800 | 322 |
| 2009-05-14 | 314 | 317 | 314 | 317 | 3,600 | 317 |
| 2009-05-13 | 311 | 314 | 311 | 314 | 4,400 | 314 |
| 2009-05-12 | 306 | 310 | 306 | 310 | 2,000 | 310 |
| 2009-05-11 | 301 | 305 | 300 | 304 | 4,400 | 304 |
| 2009-05-08 | 298 | 300 | 297 | 298 | 4,400 | 298 |
| 2009-05-07 | 292 | 298 | 291 | 296 | 5,300 | 296 |
| 2009-05-01 | 286 | 289 | 285 | 289 | 4,300 | 289 |
| 2009-04-30 | 284 | 285 | 283 | 285 | 1,600 | 285 |
| 2009-04-28 | 282 | 284 | 281 | 281 | 2,300 | 281 |
| 2009-04-27 | 281 | 282 | 280 | 282 | 1,900 | 282 |
| 2009-04-24 | 276 | 281 | 275 | 279 | 4,500 | 279 |
| 2009-04-23 | 282 | 282 | 275 | 276 | 4,100 | 276 |
| 2009-04-22 | 283 | 283 | 275 | 280 | 3,600 | 280 |
| 2009-04-21 | 278 | 279 | 275 | 279 | 4,300 | 279 |
| 2009-04-20 | 280 | 280 | 277 | 278 | 2,600 | 278 |
| 2009-04-17 | 280 | 280 | 276 | 280 | 3,800 | 280 |
| 2009-04-16 | 282 | 283 | 278 | 282 | 3,700 | 282 |
| 2009-04-15 | 280 | 283 | 280 | 281 | 600 | 281 |
| 2009-04-14 | 285 | 285 | 278 | 284 | 3,300 | 284 |
| 2009-04-13 | 285 | 285 | 280 | 285 | 4,200 | 285 |
| 2009-04-10 | 276 | 280 | 276 | 280 | 6,400 | 280 |
| 2009-04-09 | 276 | 277 | 275 | 276 | 3,400 | 276 |
| 2009-04-08 | 277 | 279 | 275 | 279 | 3,300 | 279 |
| 2009-04-07 | 275 | 279 | 275 | 279 | 3,200 | 279 |
| 2009-04-06 | 280 | 281 | 270 | 281 | 4,000 | 281 |
| 2009-04-03 | 275 | 283 | 275 | 280 | 4,200 | 280 |
| 2009-04-02 | 283 | 283 | 277 | 277 | 3,000 | 277 |
| 2009-04-01 | 281 | 283 | 270 | 283 | 4,000 | 283 |
| 2009-03-31 | 282 | 283 | 280 | 280 | 1,500 | 280 |
| 2009-03-30 | 284 | 290 | 282 | 282 | 1,900 | 282 |
| 2009-03-27 | 282 | 286 | 282 | 285 | 700 | 285 |
| 2009-03-26 | 282 | 282 | 282 | 282 | 100 | 282 |
| 2009-03-25 | 282 | 282 | 278 | 281 | 3,600 | 281 |
| 2009-03-24 | 287 | 290 | 280 | 282 | 1,800 | 282 |
| 2009-03-23 | 281 | 285 | 281 | 282 | 1,500 | 282 |
| 2009-03-19 | 278 | 282 | 278 | 279 | 1,400 | 279 |
| 2009-03-18 | 280 | 280 | 278 | 278 | 1,100 | 278 |
| 2009-03-17 | 280 | 280 | 278 | 280 | 1,500 | 280 |
| 2009-03-16 | 283 | 284 | 282 | 282 | 9,900 | 282 |
| 2009-03-13 | 285 | 285 | 283 | 283 | 1,400 | 283 |
| 2009-03-12 | 285 | 289 | 280 | 280 | 3,900 | 280 |
| 2009-03-11 | 270 | 270 | 266 | 266 | 1,300 | 266 |
| 2009-03-10 | 266 | 266 | 266 | 266 | 200 | 266 |
| 2009-03-09 | 263 | 265 | 261 | 261 | 600 | 261 |
| 2009-03-06 | 265 | 265 | 263 | 263 | 400 | 263 |
| 2009-03-05 | 269 | 270 | 269 | 270 | 300 | 270 |
| 2009-03-04 | 271 | 271 | 266 | 267 | 6,400 | 267 |
| 2009-03-03 | 275 | 275 | 275 | 275 | 5,000 | 275 |
| 2009-03-02 | 275 | 276 | 275 | 275 | 5,100 | 275 |
| 2009-02-27 | 276 | 276 | 275 | 275 | 1,500 | 275 |
| 2009-02-26 | 276 | 276 | 275 | 276 | 1,100 | 276 |
| 2009-02-25 | 276 | 276 | 275 | 275 | 500 | 275 |
| 2009-02-24 | 275 | 275 | 275 | 275 | 900 | 275 |
| 2009-02-23 | 274 | 277 | 274 | 277 | 2,100 | 277 |
| 2009-02-20 | 280 | 280 | 274 | 280 | 600 | 280 |
| 2009-02-19 | 281 | 281 | 280 | 280 | 500 | 280 |
| 2009-02-18 | 280 | 281 | 273 | 281 | 900 | 281 |
| 2009-02-17 | 276 | 281 | 272 | 281 | 1,300 | 281 |
| 2009-02-16 | 280 | 280 | 275 | 275 | 1,100 | 275 |
| 2009-02-13 | 281 | 281 | 280 | 280 | 3,500 | 280 |
| 2009-02-12 | 281 | 285 | 281 | 281 | 1,100 | 281 |
| 2009-02-10 | 280 | 285 | 280 | 281 | 5,700 | 281 |
| 2009-02-09 | 281 | 281 | 280 | 280 | 700 | 280 |
| 2009-02-06 | 280 | 280 | 280 | 280 | 600 | 280 |
| 2009-02-05 | 285 | 285 | 280 | 285 | 500 | 285 |
| 2009-02-04 | 275 | 290 | 275 | 285 | 6,200 | 285 |
| 2009-02-03 | 275 | 281 | 275 | 280 | 2,500 | 280 |
| 2009-02-02 | 282 | 290 | 279 | 279 | 8,400 | 279 |
| 2009-01-30 | 299 | 299 | 290 | 290 | 7,100 | 290 |
| 2009-01-29 | 299 | 299 | 295 | 295 | 6,100 | 295 |
| 2009-01-28 | 296 | 299 | 296 | 298 | 1,100 | 298 |
| 2009-01-27 | 298 | 301 | 295 | 296 | 6,700 | 296 |
| 2009-01-26 | 299 | 307 | 299 | 307 | 4,800 | 307 |
| 2009-01-23 | 302 | 306 | 300 | 301 | 2,600 | 301 |
| 2009-01-22 | 302 | 307 | 300 | 300 | 7,100 | 300 |
| 2009-01-21 | 300 | 305 | 300 | 305 | 3,800 | 305 |
| 2009-01-20 | 303 | 306 | 300 | 300 | 11,800 | 300 |
| 2009-01-19 | 304 | 321 | 302 | 310 | 6,300 | 310 |
| 2009-01-16 | 301 | 322 | 295 | 322 | 13,000 | 322 |
| 2009-01-15 | 329 | 334 | 310 | 326 | 23,200 | 326 |
| 2009-01-14 | 360 | 362 | 354 | 362 | 11,100 | 362 |
| 2009-01-13 | 358 | 361 | 350 | 354 | 24,300 | 354 |
| 2009-01-09 | 356 | 358 | 348 | 358 | 21,600 | 358 |
| 2009-01-08 | 357 | 364 | 355 | 361 | 11,500 | 361 |
| 2009-01-07 | 368 | 369 | 358 | 362 | 15,200 | 362 |
| 2009-01-06 | 367 | 368 | 362 | 362 | 15,800 | 362 |
| 2009-01-05 | 360 | 368 | 358 | 363 | 8,100 | 363 |
分割・併合履歴 ： [2004-07-14]1株→2株 [1999-07-15]1株→1.1株