7590 (株)タカショーの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	526	530	522	529	53,900	529
2017-12-28	534	542	528	530	102,300	530
2017-12-27	530	536	530	534	67,300	534
2017-12-26	529	530	521	530	72,300	530
2017-12-25	532	532	526	529	40,400	529
2017-12-22	528	531	525	530	50,000	530
2017-12-21	525	526	522	525	28,400	525
2017-12-20	524	527	522	522	20,300	522
2017-12-19	526	526	523	524	33,200	524
2017-12-18	522	526	521	522	26,000	522
2017-12-15	518	525	518	521	27,800	521
2017-12-14	526	528	513	518	63,500	518
2017-12-13	528	529	523	526	27,200	526
2017-12-12	527	532	525	528	54,000	528
2017-12-11	515	525	514	525	50,500	525
2017-12-08	509	513	508	510	27,400	510
2017-12-07	507	512	506	509	27,300	509
2017-12-06	513	517	506	508	53,600	508
2017-12-05	519	519	511	513	32,800	513
2017-12-04	521	527	519	519	58,200	519
2017-12-01	517	518	508	509	35,500	509
2017-11-30	505	512	505	512	35,900	512
2017-11-29	523	524	499	499	112,400	499
2017-11-28	526	528	498	520	236,700	520
2017-11-27	547	555	546	546	198,000	546
2017-11-24	548	549	541	543	78,000	543
2017-11-22	545	547	540	547	62,800	547
2017-11-21	543	545	537	544	81,500	544
2017-11-20	530	544	529	544	148,300	544
2017-11-17	525	533	521	528	91,800	528
2017-11-16	509	523	505	520	61,300	520
2017-11-15	524	525	506	514	73,900	514
2017-11-13	502	512	501	511	45,800	511
2017-11-10	495	501	493	500	44,200	500
2017-11-09	501	504	497	498	35,700	498
2017-11-08	500	504	497	501	35,100	501
2017-11-07	500	510	497	504	39,500	504
2017-11-06	504	506	497	500	31,100	500
2017-11-02	511	511	500	504	30,400	504
2017-11-01	494	520	492	508	86,000	508
2017-10-31	492	495	488	493	31,100	493
2017-10-30	499	499	492	492	33,800	492
2017-10-27	498	502	497	500	43,800	500
2017-10-26	492	496	491	495	17,700	495
2017-10-25	497	497	488	492	24,700	492
2017-10-24	490	497	485	492	44,500	492
2017-10-23	497	499	490	491	76,800	491
2017-10-20	504	511	501	501	49,800	501
2017-10-19	503	525	502	512	197,600	512
2017-10-18	499	507	499	503	71,200	503
2017-10-17	495	499	493	499	60,100	499
2017-10-16	492	493	482	490	80,700	490
2017-10-13	492	507	484	493	561,900	493
2017-10-12	456	459	455	457	19,800	457
2017-10-11	459	459	456	458	18,400	458
2017-10-10	455	458	455	457	18,700	457
2017-10-06	456	458	455	455	11,600	455
2017-10-05	460	460	455	458	22,800	458
2017-10-04	455	457	453	453	24,900	453
2017-10-03	450	453	450	453	15,200	453
2017-10-02	451	453	450	450	15,600	450
2017-09-29	452	454	449	450	16,700	450
2017-09-28	449	453	448	452	16,200	452
2017-09-27	449	450	447	447	10,800	447
2017-09-26	449	450	446	449	12,200	449
2017-09-25	449	450	447	449	27,200	449
2017-09-22	445	446	441	443	28,100	443
2017-09-21	442	448	442	444	27,000	444
2017-09-20	442	444	440	443	14,600	443
2017-09-19	440	442	440	442	20,400	442
2017-09-15	435	440	433	437	26,600	437
2017-09-14	439	441	435	435	8,000	435
2017-09-13	439	442	438	439	13,100	439
2017-09-12	436	439	434	439	19,200	439
2017-09-11	432	436	432	434	19,700	434
2017-09-08	435	438	432	432	9,100	432
2017-09-07	438	440	434	435	19,200	435
2017-09-06	426	437	424	435	35,700	435
2017-09-05	442	444	429	433	66,600	433
2017-09-04	449	449	444	447	21,300	447
2017-09-01	455	457	445	446	43,900	446
2017-08-31	457	458	431	444	96,600	444
2017-08-30	463	464	455	456	57,000	456
2017-08-29	472	499	455	455	662,500	455
2017-08-28	432	440	432	440	65,700	440
2017-08-25	430	431	428	428	12,000	428
2017-08-24	429	430	428	430	3,300	430
2017-08-23	431	431	430	430	7,000	430
2017-08-22	431	431	429	431	4,700	431
2017-08-21	429	431	428	431	4,000	431
2017-08-18	427	430	427	429	6,500	429
2017-08-17	428	430	428	429	4,100	429
2017-08-16	428	429	428	428	4,100	428
2017-08-15	429	430	428	428	8,100	428
2017-08-14	429	430	428	429	9,000	429
2017-08-10	431	431	429	429	4,300	429
2017-08-09	431	432	429	431	8,500	431
2017-08-08	431	432	430	431	8,200	431
2017-08-07	430	432	429	429	6,500	429
2017-08-04	432	433	427	430	16,400	430
2017-08-03	431	432	430	431	5,400	431
2017-08-02	429	431	429	430	9,900	430
2017-08-01	428	429	427	429	7,900	429
2017-07-31	427	428	426	427	5,500	427
2017-07-28	429	429	425	425	19,900	425
2017-07-27	427	429	426	429	19,900	429
2017-07-26	427	430	426	430	13,000	430
2017-07-25	425	430	425	426	23,000	426
2017-07-24	430	430	425	428	28,100	428
2017-07-21	431	433	430	430	12,200	430
2017-07-20	433	434	430	434	12,100	434
2017-07-19	429	433	428	433	13,400	433
2017-07-18	423	434	423	429	54,900	429
2017-07-14	439	440	436	439	29,100	439
2017-07-13	439	439	436	438	19,100	438
2017-07-12	437	439	437	439	14,100	439
2017-07-11	438	439	436	439	14,300	439
2017-07-10	433	438	433	438	23,400	438
2017-07-07	435	436	431	433	19,600	433
2017-07-06	435	438	435	438	19,400	438
2017-07-05	437	437	433	434	18,800	434
2017-07-04	435	437	433	435	19,000	435
2017-07-03	433	436	433	434	17,000	434
2017-06-30	433	437	430	433	24,700	433
2017-06-29	430	435	429	434	26,900	434
2017-06-28	440	443	419	427	112,400	427
2017-06-27	438	445	436	444	68,400	444
2017-06-26	437	437	433	436	16,200	436
2017-06-23	436	436	433	436	7,900	436
2017-06-22	434	435	432	435	9,500	435
2017-06-21	432	434	432	434	5,400	434
2017-06-20	434	435	432	432	10,100	432
2017-06-19	431	433	430	432	14,200	432
2017-06-16	432	433	431	431	12,900	431
2017-06-15	434	434	430	431	15,200	431
2017-06-14	434	435	432	433	2,400	433
2017-06-13	433	433	431	433	3,200	433
2017-06-12	431	434	431	433	12,900	433
2017-06-09	435	435	432	435	10,600	435
2017-06-08	434	435	433	435	10,900	435
2017-06-07	434	434	432	433	6,800	433
2017-06-06	432	435	432	434	13,300	434
2017-06-05	434	434	432	433	16,800	433
2017-06-02	429	433	428	432	15,900	432
2017-06-01	427	429	427	427	5,800	427
2017-05-31	433	433	425	427	22,900	427
2017-05-30	434	434	425	426	48,300	426
2017-05-29	430	439	429	438	80,300	438
2017-05-26	427	428	426	427	11,400	427
2017-05-25	427	428	426	426	9,600	426
2017-05-24	430	430	425	426	12,300	426
2017-05-23	429	430	428	429	9,100	429
2017-05-22	427	429	425	429	10,900	429
2017-05-19	427	427	425	425	9,200	425
2017-05-18	427	428	425	428	18,500	428
2017-05-17	429	429	427	429	11,600	429
2017-05-16	427	429	427	428	12,100	428
2017-05-15	427	428	426	427	15,700	427
2017-05-12	427	428	426	427	10,400	427
2017-05-11	425	426	425	426	11,400	426
2017-05-10	423	425	422	425	13,600	425
2017-05-09	422	423	422	422	9,400	422
2017-05-08	422	424	420	423	19,500	423
2017-05-02	420	421	418	421	7,100	421
2017-05-01	421	421	418	420	7,100	420
2017-04-28	419	421	417	418	10,200	418
2017-04-27	418	419	416	418	6,400	418
2017-04-26	417	418	415	418	4,500	418
2017-04-25	418	418	415	415	4,400	415
2017-04-24	415	417	415	416	4,800	416
2017-04-21	417	417	414	416	4,300	416
2017-04-20	413	415	413	415	5,600	415
2017-04-19	415	415	413	413	4,400	413
2017-04-18	415	415	412	413	2,700	413
2017-04-17	412	415	411	412	8,700	412
2017-04-14	414	414	412	412	6,400	412
2017-04-13	414	414	412	413	5,600	413
2017-04-12	414	414	411	414	19,200	414
2017-04-11	414	417	413	414	7,000	414
2017-04-10	414	416	413	414	12,000	414
2017-04-07	414	415	412	413	21,900	413
2017-04-06	415	416	414	415	12,400	415
2017-04-05	416	417	415	416	13,200	416
2017-04-04	420	420	415	416	10,700	416
2017-04-03	417	417	416	416	8,100	416
2017-03-31	416	420	416	417	14,200	417
2017-03-30	418	418	415	416	6,000	416
2017-03-29	415	417	415	417	9,600	417
2017-03-28	415	417	415	416	7,500	416
2017-03-27	417	417	415	415	7,400	415
2017-03-24	416	417	415	416	4,400	416
2017-03-23	415	416	415	416	9,100	416
2017-03-22	418	418	415	415	21,200	415
2017-03-21	418	418	417	418	8,600	418
2017-03-17	417	419	416	418	21,200	418
2017-03-16	421	421	418	419	16,400	419
2017-03-15	424	424	420	421	16,600	421
2017-03-14	422	425	422	424	24,900	424
2017-03-13	421	423	420	421	7,600	421
2017-03-10	420	421	419	420	18,100	420
2017-03-09	422	422	419	420	19,100	420
2017-03-08	423	423	421	422	15,700	422
2017-03-07	425	427	422	423	37,200	423
2017-03-06	430	432	425	425	84,400	425
2017-03-03	425	429	420	425	85,600	425
2017-03-02	418	419	418	418	3,800	418
2017-03-01	417	418	417	418	7,600	418
2017-02-28	417	418	416	417	7,500	417
2017-02-27	417	417	416	416	6,800	416
2017-02-24	419	419	416	416	7,800	416
2017-02-23	416	419	416	419	9,300	419
2017-02-22	415	417	415	417	9,600	417
2017-02-21	417	417	415	415	17,600	415
2017-02-20	416	417	415	416	8,100	416
2017-02-17	416	417	415	415	10,000	415
2017-02-16	417	419	416	417	6,100	417
2017-02-15	417	418	415	416	20,600	416
2017-02-14	420	420	418	420	13,900	420
2017-02-13	416	418	416	418	8,100	418
2017-02-10	414	416	414	416	10,600	416
2017-02-09	414	415	414	414	3,900	414
2017-02-08	414	415	414	415	8,200	415
2017-02-07	415	421	414	415	26,900	415
2017-02-06	415	415	414	415	8,000	415
2017-02-03	415	416	414	414	5,400	414
2017-02-02	416	417	415	416	15,900	416
2017-02-01	416	417	415	416	14,400	416
2017-01-31	416	417	415	416	14,400	416
2017-01-30	416	419	416	416	15,400	416
2017-01-27	417	418	415	416	37,600	416
2017-01-26	418	419	416	419	38,400	419
2017-01-25	420	420	416	417	30,400	417
2017-01-24	417	418	416	417	13,900	417
2017-01-23	420	420	417	417	26,200	417
2017-01-20	429	429	419	421	60,800	421
2017-01-19	422	425	419	424	20,800	424
2017-01-18	422	428	418	422	124,500	422
2017-01-17	445	450	445	447	66,900	447
2017-01-16	449	450	447	448	43,200	448
2017-01-13	445	451	445	449	45,300	449
2017-01-12	453	453	447	447	54,300	447
2017-01-11	445	452	445	450	52,500	450
2017-01-10	440	445	440	445	60,600	445
2017-01-06	439	441	437	438	43,200	438
2017-01-05	437	439	436	439	35,300	439
2017-01-04	433	437	433	437	42,100	437

分割・併合履歴： [2004-07-14]1株→2株 [1999-07-15]1株→1.1株

2025年03月
日	月	火	水	木	金	土
« 02月28日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30	31

7590 (株)タカショー の時系列データ [2017年度]

7590 (株)タカショーの時系列データ [2017年度]