7590 (株)タカショーの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	740	751	737	748	117,800	748
2021-12-29	714	744	714	739	180,800	739
2021-12-28	707	718	700	712	198,900	712
2021-12-27	727	732	707	707	199,200	707
2021-12-24	720	726	718	722	162,400	722
2021-12-23	725	735	721	724	127,000	724
2021-12-22	724	731	717	719	131,400	719
2021-12-21	725	733	715	721	156,800	721
2021-12-20	744	745	722	724	166,900	724
2021-12-17	755	759	742	751	214,900	751
2021-12-16	766	770	754	761	122,900	761
2021-12-15	770	778	760	763	135,600	763
2021-12-14	767	778	762	773	185,900	773
2021-12-13	755	769	755	767	155,400	767
2021-12-10	758	761	746	750	328,300	750
2021-12-09	770	770	755	763	108,800	763
2021-12-08	765	769	751	761	143,100	761
2021-12-07	735	760	731	758	215,100	758
2021-12-06	716	734	713	726	297,800	726
2021-12-03	697	712	686	706	467,600	706
2021-12-02	706	712	685	687	435,000	687
2021-12-01	728	730	703	721	270,500	721
2021-11-30	725	748	714	715	352,500	715
2021-11-29	751	756	720	723	712,800	723
2021-11-26	806	817	763	780	1,400,400	780
2021-11-25	890	905	853	896	484,200	896
2021-11-24	908	909	876	888	373,000	888
2021-11-22	876	913	875	902	648,600	902
2021-11-19	868	873	851	860	176,900	860
2021-11-18	866	873	860	868	76,000	868
2021-11-17	870	877	852	866	122,200	866
2021-11-16	851	863	851	863	102,200	863
2021-11-15	842	850	836	846	113,500	846
2021-11-12	820	839	820	836	115,000	836
2021-11-11	821	822	811	817	62,600	817
2021-11-10	819	829	814	821	74,600	821
2021-11-09	832	838	819	819	93,000	819
2021-11-08	848	851	822	824	149,300	824
2021-11-05	854	854	835	844	99,600	844
2021-11-04	850	854	834	854	102,400	854
2021-11-02	845	859	836	838	165,000	838
2021-11-01	839	848	833	841	116,300	841
2021-10-29	822	833	811	827	106,500	827
2021-10-28	814	835	809	835	137,900	835
2021-10-27	826	828	806	808	78,800	808
2021-10-26	820	827	810	824	90,000	824
2021-10-25	811	815	805	805	47,300	805
2021-10-22	815	824	808	811	98,300	811
2021-10-21	823	830	817	818	59,500	818
2021-10-20	845	845	822	823	103,500	823
2021-10-19	833	845	829	841	100,900	841
2021-10-18	830	830	818	828	108,600	828
2021-10-15	820	828	816	825	120,800	825
2021-10-14	820	820	805	814	100,100	814
2021-10-13	819	833	814	821	105,600	821
2021-10-12	831	831	817	818	85,200	818
2021-10-11	834	835	823	835	52,900	835
2021-10-08	818	831	816	823	112,900	823
2021-10-07	815	824	805	805	97,400	805
2021-10-06	824	835	803	809	162,500	809
2021-10-05	819	834	805	821	289,200	821
2021-10-04	896	903	841	845	606,600	845
2021-10-01	897	925	889	889	381,100	889
2021-09-30	902	915	897	910	201,700	910
2021-09-29	893	912	893	904	146,200	904
2021-09-28	906	912	896	901	365,900	901
2021-09-27	952	952	911	914	333,800	914
2021-09-24	935	948	924	945	184,900	945
2021-09-22	926	941	902	907	175,600	907
2021-09-21	931	940	916	933	198,800	933
2021-09-17	962	971	935	960	300,900	960
2021-09-16	970	993	952	962	325,400	962
2021-09-15	966	998	955	974	738,200	974
2021-09-14	1,123	1,125	1,095	1,116	201,900	1,116
2021-09-13	1,050	1,130	1,048	1,126	300,700	1,126
2021-09-10	1,001	1,024	993	1,024	142,000	1,024
2021-09-09	1,029	1,029	1,006	1,015	102,800	1,015
2021-09-08	1,040	1,043	1,015	1,030	169,300	1,030
2021-09-07	1,067	1,067	1,034	1,051	122,200	1,051
2021-09-06	1,082	1,094	1,072	1,077	60,300	1,077
2021-09-03	1,074	1,101	1,051	1,082	145,800	1,082
2021-09-02	1,075	1,093	1,039	1,074	124,900	1,074
2021-09-01	1,021	1,073	1,016	1,073	221,300	1,073
2021-08-31	995	1,025	995	1,001	147,200	1,001
2021-08-30	985	999	969	994	158,500	994
2021-08-27	990	1,005	983	986	210,100	986
2021-08-26	1,050	1,053	991	991	583,100	991
2021-08-25	1,150	1,180	1,102	1,113	465,800	1,113
2021-08-24	1,130	1,169	1,087	1,129	872,500	1,129
2021-08-23	1,005	1,043	1,000	1,043	144,800	1,043
2021-08-20	972	1,015	972	1,002	114,900	1,002
2021-08-19	997	1,006	972	972	88,900	972
2021-08-18	1,035	1,035	985	1,008	107,400	1,008
2021-08-17	1,000	1,049	1,000	1,041	121,900	1,041
2021-08-16	985	1,000	980	991	76,000	991
2021-08-13	969	985	960	985	77,000	985
2021-08-12	968	978	960	966	57,100	966
2021-08-11	962	967	941	965	41,600	965
2021-08-10	925	962	922	962	71,100	962
2021-08-06	917	927	908	925	43,100	925
2021-08-05	954	955	916	920	60,200	920
2021-08-04	929	955	928	954	94,800	954
2021-08-03	900	922	900	921	131,200	921
2021-08-02	883	901	883	900	49,300	900
2021-07-30	882	885	868	880	34,700	880
2021-07-29	899	899	879	889	66,700	889
2021-07-28	895	902	886	899	80,800	899
2021-07-27	886	888	880	884	55,600	884
2021-07-26	885	892	884	886	61,800	886
2021-07-21	879	885	864	882	58,000	882
2021-07-20	880	881	866	876	52,600	876
2021-07-19	892	892	855	881	138,300	881
2021-07-16	894	908	893	893	145,900	893
2021-07-15	902	905	873	894	189,800	894
2021-07-14	890	906	885	904	136,700	904
2021-07-13	877	890	871	890	141,600	890
2021-07-12	866	879	864	870	111,500	870
2021-07-09	852	865	842	858	181,100	858
2021-07-08	844	855	822	822	101,900	822
2021-07-07	850	856	844	844	78,300	844
2021-07-06	850	859	848	856	41,200	856
2021-07-05	835	853	830	852	135,300	852
2021-07-02	828	837	819	835	88,600	835
2021-07-01	827	835	819	825	55,300	825
2021-06-30	829	839	826	826	53,400	826
2021-06-29	825	828	820	827	35,500	827
2021-06-28	822	830	820	824	31,200	824
2021-06-25	829	835	818	820	80,700	820
2021-06-24	816	827	813	819	45,500	819
2021-06-23	807	817	799	813	57,800	813
2021-06-22	789	802	783	800	60,100	800
2021-06-21	782	785	774	779	40,400	779
2021-06-18	802	803	790	790	49,000	790
2021-06-17	808	810	802	802	26,100	802
2021-06-16	810	810	803	804	27,700	804
2021-06-15	813	815	800	807	52,800	807
2021-06-14	816	822	804	816	28,500	816
2021-06-11	825	825	813	813	44,000	813
2021-06-10	820	825	815	820	45,600	820
2021-06-09	823	825	815	819	37,200	819
2021-06-08	799	819	799	818	42,100	818
2021-06-07	792	800	790	799	35,100	799
2021-06-04	786	796	786	790	37,500	790
2021-06-03	789	790	782	785	42,700	785
2021-06-02	796	803	787	789	72,700	789
2021-06-01	794	795	770	794	98,000	794
2021-05-31	832	833	786	787	244,300	787
2021-05-28	880	882	829	845	493,500	845
2021-05-27	817	833	815	830	220,100	830
2021-05-26	824	836	815	815	97,100	815
2021-05-25	797	828	793	826	199,100	826
2021-05-24	780	796	778	794	120,300	794
2021-05-21	764	775	761	771	46,100	771
2021-05-20	765	772	760	769	36,100	769
2021-05-19	767	772	758	764	33,000	764
2021-05-18	745	766	745	766	39,700	766
2021-05-17	753	762	741	744	32,000	744
2021-05-14	736	757	735	752	30,500	752
2021-05-13	739	748	726	732	51,500	732
2021-05-12	755	755	742	748	55,300	748
2021-05-11	763	771	754	757	47,100	757
2021-05-10	764	764	759	762	13,400	762
2021-05-07	755	766	752	758	36,300	758
2021-05-06	744	758	742	754	32,400	754
2021-04-30	749	753	742	742	36,700	742
2021-04-28	754	757	748	748	48,500	748
2021-04-27	762	765	755	757	35,500	757
2021-04-26	770	770	757	757	28,000	757
2021-04-23	763	776	762	766	34,300	766
2021-04-22	763	774	763	768	46,300	768
2021-04-21	761	764	756	756	52,300	756
2021-04-20	774	779	773	774	28,400	774
2021-04-19	775	780	773	778	33,300	778
2021-04-16	778	783	776	778	19,500	778
2021-04-15	771	782	768	779	30,600	779
2021-04-14	780	782	772	772	29,400	772
2021-04-13	774	786	769	778	44,800	778
2021-04-12	783	783	771	779	20,200	779
2021-04-09	767	783	764	779	63,900	779
2021-04-08	780	780	762	764	56,900	764
2021-04-07	779	785	774	785	41,300	785
2021-04-06	783	786	770	779	40,700	779
2021-04-05	779	783	770	780	49,100	780
2021-04-02	767	776	763	769	37,100	769
2021-04-01	764	774	758	769	46,300	769
2021-03-31	765	769	760	764	20,400	764
2021-03-30	771	776	761	771	55,000	771
2021-03-29	779	781	766	774	85,900	774
2021-03-26	774	786	760	776	83,400	776
2021-03-25	773	773	756	770	44,800	770
2021-03-24	760	763	744	758	65,000	758
2021-03-23	789	789	765	768	61,500	768
2021-03-22	794	794	778	783	81,400	783
2021-03-19	766	790	754	790	158,600	790
2021-03-18	773	773	757	767	58,600	767
2021-03-17	751	763	748	763	63,800	763
2021-03-16	740	753	736	751	95,900	751
2021-03-15	730	743	723	743	68,400	743
2021-03-12	719	730	713	724	77,800	724
2021-03-11	701	719	701	713	75,100	713
2021-03-10	707	709	700	702	72,000	702
2021-03-09	698	710	690	707	84,000	707
2021-03-08	705	716	694	695	161,300	695
2021-03-05	690	707	670	704	248,400	704
2021-03-04	730	737	694	700	499,900	700
2021-03-03	790	793	746	757	328,700	757
2021-03-02	765	789	760	789	147,800	789
2021-03-01	770	770	750	759	161,900	759
2021-02-26	775	780	740	771	237,500	771
2021-02-25	797	797	768	771	94,700	771
2021-02-24	806	806	780	784	110,800	784
2021-02-22	790	814	790	806	159,800	806
2021-02-19	788	789	774	787	89,700	787
2021-02-18	818	819	786	788	171,000	788
2021-02-17	811	825	809	817	99,300	817
2021-02-16	805	827	804	808	235,700	808
2021-02-15	782	799	777	792	222,200	792
2021-02-12	776	777	769	774	64,400	774
2021-02-10	757	780	757	778	94,300	778
2021-02-09	767	767	755	764	54,600	764
2021-02-08	765	768	760	764	56,900	764
2021-02-05	765	765	752	761	86,500	761
2021-02-04	760	760	753	758	57,000	758
2021-02-03	768	769	755	761	77,000	761
2021-02-02	756	765	748	756	99,200	756
2021-02-01	759	767	751	753	92,000	753
2021-01-29	779	788	763	763	129,400	763
2021-01-28	770	790	766	790	178,900	790
2021-01-27	801	802	777	784	154,900	784
2021-01-26	797	802	788	799	145,600	799
2021-01-25	810	815	790	797	327,800	797
2021-01-22	827	830	809	809	325,000	809
2021-01-21	810	838	801	830	555,700	830
2021-01-20	807	814	779	780	391,500	780
2021-01-19	825	833	802	809	757,000	809
2021-01-18	882	890	875	883	311,500	883
2021-01-15	879	882	872	879	150,000	879
2021-01-14	883	883	860	876	270,200	876
2021-01-13	884	884	875	880	172,700	880
2021-01-12	888	892	877	885	183,700	885
2021-01-08	887	898	881	887	130,200	887
2021-01-07	893	896	883	883	231,400	883
2021-01-06	876	894	873	888	100,100	888
2021-01-05	888	890	869	881	149,400	881
2021-01-04	899	902	882	885	203,400	885

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 [2021年度]

7590 (株)タカショーの時系列データ [2021年度]