7590 (株)タカショー の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 540 | 540 | 533 | 538 | 107,400 | 538 |
| 2015-12-29 | 537 | 541 | 537 | 540 | 55,200 | 540 |
| 2015-12-28 | 531 | 536 | 530 | 536 | 57,500 | 536 |
| 2015-12-25 | 531 | 531 | 529 | 530 | 42,600 | 530 |
| 2015-12-24 | 530 | 531 | 529 | 530 | 62,400 | 530 |
| 2015-12-22 | 529 | 531 | 528 | 530 | 29,700 | 530 |
| 2015-12-21 | 530 | 530 | 528 | 530 | 29,300 | 530 |
| 2015-12-18 | 529 | 530 | 527 | 529 | 31,600 | 529 |
| 2015-12-17 | 527 | 529 | 524 | 526 | 27,000 | 526 |
| 2015-12-16 | 525 | 527 | 524 | 525 | 20,600 | 525 |
| 2015-12-15 | 527 | 528 | 522 | 524 | 30,100 | 524 |
| 2015-12-14 | 528 | 528 | 524 | 526 | 43,500 | 526 |
| 2015-12-11 | 529 | 530 | 528 | 528 | 17,900 | 528 |
| 2015-12-10 | 528 | 529 | 527 | 528 | 21,500 | 528 |
| 2015-12-09 | 529 | 530 | 528 | 528 | 22,800 | 528 |
| 2015-12-08 | 529 | 530 | 527 | 528 | 14,700 | 528 |
| 2015-12-07 | 529 | 530 | 527 | 527 | 18,800 | 527 |
| 2015-12-04 | 526 | 531 | 524 | 526 | 45,800 | 526 |
| 2015-12-03 | 524 | 526 | 524 | 526 | 25,700 | 526 |
| 2015-12-02 | 524 | 526 | 523 | 524 | 22,900 | 524 |
| 2015-12-01 | 525 | 525 | 523 | 524 | 26,600 | 524 |
| 2015-11-30 | 524 | 525 | 522 | 525 | 25,800 | 525 |
| 2015-11-27 | 524 | 524 | 522 | 524 | 17,500 | 524 |
| 2015-11-26 | 521 | 524 | 520 | 523 | 25,300 | 523 |
| 2015-11-25 | 518 | 521 | 518 | 519 | 22,300 | 519 |
| 2015-11-24 | 522 | 523 | 516 | 518 | 71,600 | 518 |
| 2015-11-20 | 525 | 525 | 521 | 525 | 22,100 | 525 |
| 2015-11-19 | 523 | 525 | 522 | 522 | 40,300 | 522 |
| 2015-11-18 | 520 | 522 | 520 | 521 | 19,800 | 521 |
| 2015-11-17 | 522 | 522 | 519 | 520 | 15,000 | 520 |
| 2015-11-16 | 517 | 520 | 516 | 520 | 18,000 | 520 |
| 2015-11-13 | 517 | 518 | 516 | 518 | 8,600 | 518 |
| 2015-11-12 | 518 | 518 | 516 | 517 | 12,600 | 517 |
| 2015-11-11 | 518 | 518 | 517 | 518 | 7,500 | 518 |
| 2015-11-10 | 519 | 521 | 517 | 519 | 49,400 | 519 |
| 2015-11-09 | 517 | 519 | 515 | 517 | 19,000 | 517 |
| 2015-11-06 | 516 | 517 | 512 | 515 | 21,300 | 515 |
| 2015-11-05 | 516 | 517 | 515 | 516 | 8,700 | 516 |
| 2015-11-04 | 520 | 520 | 515 | 516 | 15,600 | 516 |
| 2015-11-02 | 515 | 516 | 513 | 514 | 14,100 | 514 |
| 2015-10-30 | 515 | 516 | 513 | 514 | 10,200 | 514 |
| 2015-10-29 | 516 | 519 | 515 | 515 | 14,700 | 515 |
| 2015-10-28 | 520 | 520 | 514 | 516 | 12,100 | 516 |
| 2015-10-27 | 521 | 521 | 516 | 517 | 28,200 | 517 |
| 2015-10-26 | 511 | 515 | 511 | 515 | 22,600 | 515 |
| 2015-10-23 | 508 | 510 | 506 | 508 | 19,600 | 508 |
| 2015-10-22 | 506 | 509 | 504 | 505 | 9,500 | 505 |
| 2015-10-21 | 503 | 506 | 503 | 506 | 6,500 | 506 |
| 2015-10-20 | 505 | 505 | 502 | 503 | 14,900 | 503 |
| 2015-10-19 | 501 | 505 | 501 | 505 | 10,800 | 505 |
| 2015-10-16 | 501 | 502 | 500 | 501 | 7,800 | 501 |
| 2015-10-15 | 499 | 501 | 498 | 500 | 9,700 | 500 |
| 2015-10-14 | 502 | 502 | 499 | 500 | 7,600 | 500 |
| 2015-10-13 | 501 | 502 | 500 | 501 | 12,900 | 501 |
| 2015-10-09 | 499 | 502 | 499 | 501 | 12,600 | 501 |
| 2015-10-08 | 500 | 502 | 499 | 501 | 11,000 | 501 |
| 2015-10-07 | 500 | 501 | 500 | 501 | 5,900 | 501 |
| 2015-10-06 | 502 | 503 | 499 | 500 | 11,600 | 500 |
| 2015-10-05 | 505 | 505 | 499 | 501 | 15,900 | 501 |
| 2015-10-02 | 502 | 504 | 497 | 504 | 18,100 | 504 |
| 2015-10-01 | 500 | 503 | 498 | 502 | 7,500 | 502 |
| 2015-09-30 | 496 | 500 | 496 | 498 | 11,000 | 498 |
| 2015-09-29 | 502 | 502 | 495 | 496 | 11,800 | 496 |
| 2015-09-28 | 500 | 503 | 500 | 501 | 5,400 | 501 |
| 2015-09-25 | 498 | 500 | 498 | 500 | 5,700 | 500 |
| 2015-09-24 | 500 | 500 | 497 | 498 | 13,800 | 498 |
| 2015-09-18 | 503 | 505 | 501 | 501 | 5,300 | 501 |
| 2015-09-17 | 502 | 503 | 500 | 503 | 5,200 | 503 |
| 2015-09-16 | 501 | 503 | 501 | 503 | 8,200 | 503 |
| 2015-09-15 | 499 | 503 | 499 | 500 | 7,500 | 500 |
| 2015-09-14 | 502 | 502 | 496 | 500 | 10,400 | 500 |
| 2015-09-11 | 498 | 502 | 496 | 499 | 10,900 | 499 |
| 2015-09-10 | 495 | 498 | 494 | 496 | 6,800 | 496 |
| 2015-09-09 | 490 | 496 | 490 | 495 | 9,900 | 495 |
| 2015-09-08 | 492 | 496 | 484 | 484 | 15,100 | 484 |
| 2015-09-07 | 493 | 497 | 473 | 494 | 42,800 | 494 |
| 2015-09-04 | 498 | 500 | 494 | 496 | 13,700 | 496 |
| 2015-09-03 | 497 | 504 | 497 | 499 | 15,400 | 499 |
| 2015-09-02 | 497 | 497 | 495 | 495 | 19,400 | 495 |
| 2015-09-01 | 505 | 507 | 498 | 499 | 21,100 | 499 |
| 2015-08-31 | 507 | 507 | 501 | 504 | 19,000 | 504 |
| 2015-08-28 | 505 | 509 | 505 | 508 | 13,400 | 508 |
| 2015-08-27 | 504 | 505 | 497 | 501 | 20,400 | 501 |
| 2015-08-26 | 500 | 504 | 490 | 496 | 26,600 | 496 |
| 2015-08-25 | 460 | 495 | 453 | 480 | 86,200 | 480 |
| 2015-08-24 | 485 | 498 | 472 | 495 | 115,100 | 495 |
| 2015-08-21 | 509 | 510 | 507 | 509 | 27,200 | 509 |
| 2015-08-20 | 517 | 518 | 509 | 509 | 36,600 | 509 |
| 2015-08-19 | 519 | 520 | 516 | 519 | 21,800 | 519 |
| 2015-08-18 | 517 | 519 | 515 | 518 | 13,300 | 518 |
| 2015-08-17 | 516 | 517 | 516 | 516 | 5,300 | 516 |
| 2015-08-14 | 518 | 518 | 515 | 516 | 13,900 | 516 |
| 2015-08-13 | 518 | 518 | 510 | 514 | 20,200 | 514 |
| 2015-08-12 | 519 | 519 | 511 | 512 | 16,700 | 512 |
| 2015-08-11 | 512 | 515 | 509 | 515 | 26,400 | 515 |
| 2015-08-10 | 508 | 510 | 508 | 508 | 12,700 | 508 |
| 2015-08-07 | 512 | 513 | 507 | 508 | 26,600 | 508 |
| 2015-08-06 | 512 | 515 | 512 | 512 | 21,800 | 512 |
| 2015-08-05 | 512 | 515 | 511 | 511 | 15,100 | 511 |
| 2015-08-04 | 510 | 511 | 510 | 511 | 9,000 | 511 |
| 2015-08-03 | 511 | 511 | 509 | 509 | 6,200 | 509 |
| 2015-07-31 | 510 | 512 | 508 | 509 | 12,000 | 509 |
| 2015-07-30 | 509 | 511 | 508 | 509 | 14,400 | 509 |
| 2015-07-29 | 508 | 515 | 507 | 507 | 22,300 | 507 |
| 2015-07-28 | 510 | 511 | 508 | 508 | 27,800 | 508 |
| 2015-07-27 | 515 | 515 | 511 | 511 | 28,200 | 511 |
| 2015-07-24 | 516 | 517 | 513 | 514 | 18,600 | 514 |
| 2015-07-23 | 515 | 517 | 514 | 516 | 20,400 | 516 |
| 2015-07-22 | 517 | 517 | 515 | 515 | 15,900 | 515 |
| 2015-07-21 | 518 | 519 | 516 | 517 | 28,000 | 517 |
| 2015-07-17 | 519 | 521 | 517 | 519 | 29,600 | 519 |
| 2015-07-16 | 517 | 518 | 515 | 518 | 29,100 | 518 |
| 2015-07-15 | 517 | 519 | 516 | 516 | 46,800 | 516 |
| 2015-07-14 | 519 | 521 | 518 | 521 | 41,500 | 521 |
| 2015-07-13 | 515 | 517 | 515 | 515 | 22,400 | 515 |
| 2015-07-10 | 516 | 517 | 514 | 514 | 44,800 | 514 |
| 2015-07-09 | 513 | 516 | 505 | 515 | 92,900 | 515 |
| 2015-07-08 | 528 | 529 | 520 | 520 | 58,700 | 520 |
| 2015-07-07 | 528 | 530 | 527 | 528 | 25,300 | 528 |
| 2015-07-06 | 530 | 531 | 526 | 527 | 37,800 | 527 |
| 2015-07-03 | 533 | 533 | 528 | 530 | 34,900 | 530 |
| 2015-07-02 | 522 | 534 | 522 | 530 | 78,600 | 530 |
| 2015-07-01 | 517 | 522 | 517 | 521 | 31,300 | 521 |
| 2015-06-30 | 513 | 517 | 512 | 515 | 32,000 | 515 |
| 2015-06-29 | 515 | 520 | 511 | 516 | 79,100 | 516 |
| 2015-06-26 | 523 | 524 | 515 | 522 | 36,900 | 522 |
| 2015-06-25 | 519 | 523 | 517 | 522 | 24,800 | 522 |
| 2015-06-24 | 535 | 536 | 510 | 517 | 132,800 | 517 |
| 2015-06-23 | 515 | 612 | 513 | 521 | 671,800 | 521 |
| 2015-06-22 | 515 | 515 | 511 | 512 | 17,100 | 512 |
| 2015-06-19 | 507 | 509 | 506 | 509 | 15,200 | 509 |
| 2015-06-18 | 509 | 509 | 506 | 507 | 12,600 | 507 |
| 2015-06-17 | 510 | 510 | 504 | 507 | 26,200 | 507 |
| 2015-06-16 | 510 | 512 | 507 | 507 | 20,000 | 507 |
| 2015-06-15 | 518 | 519 | 509 | 512 | 52,700 | 512 |
| 2015-06-12 | 515 | 517 | 514 | 516 | 19,500 | 516 |
| 2015-06-11 | 516 | 517 | 514 | 514 | 13,600 | 514 |
| 2015-06-10 | 515 | 516 | 514 | 515 | 19,700 | 515 |
| 2015-06-09 | 518 | 518 | 515 | 515 | 20,900 | 515 |
| 2015-06-08 | 513 | 519 | 512 | 518 | 34,200 | 518 |
| 2015-06-05 | 510 | 514 | 510 | 510 | 14,800 | 510 |
| 2015-06-04 | 515 | 515 | 509 | 511 | 22,700 | 511 |
| 2015-06-03 | 508 | 515 | 508 | 509 | 19,400 | 509 |
| 2015-06-02 | 508 | 508 | 505 | 508 | 18,900 | 508 |
| 2015-06-01 | 505 | 507 | 503 | 506 | 28,600 | 506 |
| 2015-05-29 | 505 | 505 | 503 | 505 | 13,800 | 505 |
| 2015-05-28 | 507 | 507 | 503 | 505 | 21,800 | 505 |
| 2015-05-27 | 507 | 508 | 503 | 504 | 29,100 | 504 |
| 2015-05-26 | 505 | 508 | 505 | 507 | 28,000 | 507 |
| 2015-05-25 | 495 | 504 | 492 | 503 | 176,800 | 503 |
| 2015-05-22 | 521 | 525 | 518 | 518 | 135,000 | 518 |
| 2015-05-21 | 517 | 519 | 516 | 518 | 61,400 | 518 |
| 2015-05-20 | 514 | 516 | 510 | 516 | 28,800 | 516 |
| 2015-05-19 | 514 | 515 | 513 | 515 | 27,700 | 515 |
| 2015-05-18 | 514 | 514 | 509 | 512 | 33,000 | 512 |
| 2015-05-15 | 507 | 509 | 507 | 508 | 10,400 | 508 |
| 2015-05-14 | 510 | 511 | 508 | 508 | 21,500 | 508 |
| 2015-05-13 | 508 | 512 | 507 | 511 | 27,400 | 511 |
| 2015-05-12 | 507 | 508 | 506 | 508 | 30,600 | 508 |
| 2015-05-11 | 505 | 508 | 505 | 507 | 15,600 | 507 |
| 2015-05-08 | 505 | 506 | 503 | 504 | 10,300 | 504 |
| 2015-05-07 | 504 | 505 | 503 | 504 | 16,600 | 504 |
| 2015-05-01 | 504 | 505 | 502 | 503 | 15,600 | 503 |
| 2015-04-30 | 507 | 508 | 503 | 505 | 30,100 | 505 |
| 2015-04-28 | 508 | 508 | 506 | 507 | 14,200 | 507 |
| 2015-04-27 | 506 | 507 | 504 | 507 | 15,800 | 507 |
| 2015-04-24 | 503 | 505 | 502 | 504 | 9,600 | 504 |
| 2015-04-23 | 504 | 505 | 501 | 503 | 19,200 | 503 |
| 2015-04-22 | 503 | 504 | 502 | 503 | 15,000 | 503 |
| 2015-04-21 | 501 | 503 | 501 | 502 | 11,200 | 502 |
| 2015-04-20 | 502 | 503 | 501 | 501 | 16,100 | 501 |
| 2015-04-17 | 504 | 504 | 502 | 503 | 26,800 | 503 |
| 2015-04-16 | 506 | 506 | 503 | 503 | 10,100 | 503 |
| 2015-04-15 | 507 | 507 | 504 | 505 | 13,300 | 505 |
| 2015-04-14 | 507 | 507 | 506 | 507 | 10,500 | 507 |
| 2015-04-13 | 508 | 508 | 506 | 507 | 21,200 | 507 |
| 2015-04-10 | 509 | 509 | 506 | 508 | 17,900 | 508 |
| 2015-04-09 | 503 | 507 | 503 | 506 | 38,400 | 506 |
| 2015-04-08 | 501 | 505 | 501 | 503 | 38,000 | 503 |
| 2015-04-07 | 498 | 501 | 497 | 501 | 42,000 | 501 |
| 2015-04-06 | 497 | 498 | 496 | 497 | 18,400 | 497 |
| 2015-04-03 | 498 | 499 | 497 | 497 | 10,400 | 497 |
| 2015-04-02 | 498 | 498 | 496 | 498 | 6,500 | 498 |
| 2015-04-01 | 500 | 500 | 495 | 497 | 20,100 | 497 |
| 2015-03-31 | 498 | 500 | 498 | 498 | 17,200 | 498 |
| 2015-03-30 | 498 | 499 | 498 | 499 | 15,500 | 499 |
| 2015-03-27 | 496 | 498 | 495 | 497 | 13,700 | 497 |
| 2015-03-26 | 497 | 498 | 496 | 496 | 15,600 | 496 |
| 2015-03-25 | 498 | 498 | 496 | 496 | 14,600 | 496 |
| 2015-03-24 | 498 | 498 | 497 | 498 | 15,600 | 498 |
| 2015-03-23 | 497 | 498 | 497 | 498 | 29,500 | 498 |
| 2015-03-20 | 497 | 498 | 496 | 497 | 14,800 | 497 |
| 2015-03-19 | 499 | 500 | 497 | 497 | 23,300 | 497 |
| 2015-03-18 | 500 | 500 | 498 | 499 | 29,200 | 499 |
| 2015-03-17 | 499 | 500 | 499 | 499 | 41,100 | 499 |
| 2015-03-16 | 499 | 499 | 497 | 498 | 33,400 | 498 |
| 2015-03-13 | 499 | 500 | 496 | 499 | 43,800 | 499 |
| 2015-03-12 | 497 | 499 | 495 | 497 | 22,400 | 497 |
| 2015-03-11 | 495 | 497 | 495 | 497 | 13,400 | 497 |
| 2015-03-10 | 497 | 500 | 495 | 495 | 42,200 | 495 |
| 2015-03-09 | 493 | 495 | 491 | 495 | 24,400 | 495 |
| 2015-03-06 | 497 | 498 | 488 | 491 | 116,500 | 491 |
| 2015-03-05 | 483 | 485 | 481 | 485 | 17,600 | 485 |
| 2015-03-04 | 482 | 483 | 480 | 483 | 22,600 | 483 |
| 2015-03-03 | 482 | 483 | 480 | 480 | 19,600 | 480 |
| 2015-03-02 | 477 | 481 | 477 | 481 | 26,700 | 481 |
| 2015-02-27 | 479 | 480 | 478 | 478 | 13,700 | 478 |
| 2015-02-26 | 477 | 479 | 476 | 479 | 20,600 | 479 |
| 2015-02-25 | 474 | 477 | 474 | 477 | 17,700 | 477 |
| 2015-02-24 | 475 | 475 | 472 | 474 | 15,000 | 474 |
| 2015-02-23 | 472 | 474 | 470 | 473 | 23,800 | 473 |
| 2015-02-20 | 470 | 470 | 468 | 468 | 16,500 | 468 |
| 2015-02-19 | 468 | 470 | 468 | 469 | 11,800 | 469 |
| 2015-02-18 | 469 | 470 | 466 | 468 | 29,300 | 468 |
| 2015-02-17 | 469 | 470 | 468 | 468 | 20,700 | 468 |
| 2015-02-16 | 470 | 470 | 468 | 469 | 23,500 | 469 |
| 2015-02-13 | 469 | 470 | 467 | 469 | 18,100 | 469 |
| 2015-02-12 | 466 | 470 | 466 | 468 | 20,900 | 468 |
| 2015-02-10 | 470 | 472 | 464 | 465 | 44,600 | 465 |
| 2015-02-09 | 471 | 472 | 469 | 470 | 19,100 | 470 |
| 2015-02-06 | 471 | 472 | 470 | 470 | 13,600 | 470 |
| 2015-02-05 | 472 | 473 | 470 | 471 | 21,500 | 471 |
| 2015-02-04 | 471 | 473 | 471 | 472 | 15,800 | 472 |
| 2015-02-03 | 473 | 473 | 470 | 471 | 12,800 | 471 |
| 2015-02-02 | 471 | 473 | 470 | 472 | 19,300 | 472 |
| 2015-01-30 | 473 | 474 | 471 | 471 | 32,800 | 471 |
| 2015-01-29 | 475 | 476 | 473 | 474 | 28,400 | 474 |
| 2015-01-28 | 475 | 475 | 474 | 475 | 44,000 | 475 |
| 2015-01-27 | 478 | 479 | 475 | 478 | 27,400 | 478 |
| 2015-01-26 | 476 | 478 | 475 | 477 | 41,300 | 477 |
| 2015-01-23 | 477 | 477 | 475 | 477 | 31,000 | 477 |
| 2015-01-22 | 475 | 478 | 475 | 478 | 26,900 | 478 |
| 2015-01-21 | 477 | 478 | 475 | 476 | 42,100 | 476 |
| 2015-01-20 | 480 | 483 | 475 | 479 | 59,900 | 479 |
| 2015-01-19 | 478 | 480 | 473 | 477 | 79,100 | 477 |
| 2015-01-16 | 486 | 489 | 470 | 477 | 251,600 | 477 |
| 2015-01-15 | 517 | 519 | 513 | 515 | 174,000 | 515 |
| 2015-01-14 | 520 | 522 | 517 | 517 | 100,700 | 517 |
| 2015-01-13 | 519 | 522 | 518 | 522 | 87,200 | 522 |
| 2015-01-09 | 522 | 522 | 518 | 520 | 66,500 | 520 |
| 2015-01-08 | 521 | 524 | 520 | 522 | 72,400 | 522 |
| 2015-01-07 | 513 | 519 | 512 | 519 | 63,100 | 519 |
| 2015-01-06 | 517 | 519 | 512 | 515 | 158,500 | 515 |
| 2015-01-05 | 527 | 528 | 519 | 523 | 127,600 | 523 |
分割・併合履歴 ： [2004-07-14]1株→2株 [1999-07-15]1株→1.1株