7590 (株)タカショーの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	710	712	708	709	68,700	709
2022-12-29	704	714	703	712	137,700	712
2022-12-28	691	703	691	703	109,200	703
2022-12-27	689	695	689	695	76,600	695
2022-12-26	691	692	682	686	48,800	686
2022-12-23	686	692	686	689	61,000	689
2022-12-22	688	693	685	692	66,100	692
2022-12-21	696	698	681	687	148,300	687
2022-12-20	704	708	691	696	107,700	696
2022-12-19	701	709	701	703	51,700	703
2022-12-16	704	710	704	705	42,500	705
2022-12-15	706	712	704	708	56,300	708
2022-12-14	711	712	707	710	38,500	710
2022-12-13	712	714	706	711	40,500	711
2022-12-12	709	715	706	707	56,500	707
2022-12-09	710	713	708	711	109,300	711
2022-12-08	704	707	695	707	92,300	707
2022-12-07	689	704	686	704	105,500	704
2022-12-06	698	698	689	689	87,600	689
2022-12-05	698	702	689	700	91,300	700
2022-12-02	694	697	687	697	127,900	697
2022-12-01	717	717	693	699	148,500	699
2022-11-30	695	712	695	704	180,900	704
2022-11-29	705	705	689	692	179,000	692
2022-11-28	677	711	670	702	577,300	702
2022-11-25	719	726	716	720	358,000	720
2022-11-24	715	719	710	716	140,400	716
2022-11-22	710	716	709	714	146,800	714
2022-11-21	702	708	702	707	94,700	707
2022-11-18	713	714	700	702	243,000	702
2022-11-17	700	710	699	707	126,000	707
2022-11-16	692	701	691	700	75,400	700
2022-11-15	689	694	686	691	66,800	691
2022-11-14	685	692	684	689	77,600	689
2022-11-11	693	693	683	690	281,800	690
2022-11-10	683	683	677	683	40,400	683
2022-11-09	675	683	675	682	51,400	682
2022-11-08	668	676	668	675	37,300	675
2022-11-07	662	666	658	666	62,100	666
2022-11-04	667	669	658	658	193,400	658
2022-11-02	678	678	669	671	60,900	671
2022-11-01	680	685	678	682	37,300	682
2022-10-31	682	682	674	679	60,800	679
2022-10-28	674	680	669	678	222,300	678
2022-10-27	677	677	669	673	33,900	673
2022-10-26	670	678	670	672	69,500	672
2022-10-25	662	671	662	669	31,900	669
2022-10-24	672	672	660	661	63,200	661
2022-10-21	671	674	668	668	83,000	668
2022-10-20	666	672	666	671	27,100	671
2022-10-19	666	672	663	672	37,900	672
2022-10-18	662	667	662	666	34,600	666
2022-10-17	658	662	656	658	39,800	658
2022-10-14	660	667	655	663	92,700	663
2022-10-13	662	662	653	653	49,600	653
2022-10-12	662	664	658	662	50,800	662
2022-10-11	670	671	662	662	102,700	662
2022-10-07	675	687	675	678	114,700	678
2022-10-06	681	687	679	680	71,900	680
2022-10-05	683	686	674	680	80,300	680
2022-10-04	676	683	673	680	75,300	680
2022-10-03	669	672	662	667	78,400	667
2022-09-30	680	680	667	674	75,400	674
2022-09-29	682	686	675	684	66,900	684
2022-09-28	683	685	666	676	86,600	676
2022-09-27	672	685	672	685	71,800	685
2022-09-26	674	679	670	678	93,100	678
2022-09-22	665	680	665	678	66,800	678
2022-09-21	672	674	668	673	82,400	673
2022-09-20	684	688	671	675	96,400	675
2022-09-16	681	688	681	684	69,600	684
2022-09-15	687	687	680	682	71,400	682
2022-09-14	686	692	681	687	77,400	687
2022-09-13	685	695	685	691	88,200	691
2022-09-12	682	687	681	683	83,100	683
2022-09-09	684	691	681	681	101,000	681
2022-09-08	684	692	684	687	82,300	687
2022-09-07	695	695	676	682	147,600	682
2022-09-06	691	702	691	700	63,400	700
2022-09-05	688	699	685	696	67,100	696
2022-09-02	700	702	684	689	142,800	689
2022-09-01	685	701	682	701	197,700	701
2022-08-31	700	700	688	688	391,300	688
2022-08-30	708	711	698	700	393,900	700
2022-08-29	720	720	710	711	401,800	711
2022-08-26	715	739	705	722	1,442,500	722
2022-08-25	787	804	767	797	510,900	797
2022-08-24	791	791	772	779	304,500	779
2022-08-23	792	803	784	796	187,100	796
2022-08-22	776	800	772	798	313,800	798
2022-08-19	775	783	766	774	178,500	774
2022-08-18	768	768	758	768	109,500	768
2022-08-17	762	779	762	773	250,800	773
2022-08-16	741	756	741	756	135,100	756
2022-08-15	731	741	730	740	87,800	740
2022-08-12	728	734	726	730	101,100	730
2022-08-10	719	724	713	724	31,000	724
2022-08-09	719	723	716	719	40,400	719
2022-08-08	714	718	710	714	47,000	714
2022-08-05	710	716	709	716	38,500	716
2022-08-04	715	715	709	711	31,600	711
2022-08-03	707	715	706	712	33,100	712
2022-08-02	718	718	706	706	45,800	706
2022-08-01	709	719	706	716	86,500	716
2022-07-29	713	714	701	704	204,800	704
2022-07-28	729	729	708	716	143,100	716
2022-07-27	722	738	720	732	109,500	732
2022-07-26	725	729	722	723	42,100	723
2022-07-25	728	735	722	726	52,300	726
2022-07-22	727	731	725	728	53,600	728
2022-07-21	721	730	717	728	80,700	728
2022-07-20	721	725	717	724	69,500	724
2022-07-19	731	731	715	715	115,300	715
2022-07-15	735	738	727	727	120,400	727
2022-07-14	731	740	730	732	82,400	732
2022-07-13	735	740	733	738	43,900	738
2022-07-12	737	738	727	734	78,000	734
2022-07-11	738	747	734	741	76,600	741
2022-07-08	732	739	726	728	91,900	728
2022-07-07	732	733	718	725	81,000	725
2022-07-06	729	732	724	725	50,000	725
2022-07-05	724	731	718	726	86,900	726
2022-07-04	730	732	714	724	115,000	724
2022-07-01	750	750	719	724	146,400	724
2022-06-30	765	765	742	750	143,900	750
2022-06-29	752	775	749	775	112,700	775
2022-06-28	740	756	739	756	59,200	756
2022-06-27	750	750	733	735	63,900	735
2022-06-24	746	746	734	741	54,300	741
2022-06-23	758	758	742	746	27,900	746
2022-06-22	760	760	742	747	37,400	747
2022-06-21	741	769	741	760	70,200	760
2022-06-20	750	756	725	732	55,700	732
2022-06-17	734	754	730	749	88,100	749
2022-06-16	761	772	756	760	46,300	760
2022-06-15	762	765	750	750	60,600	750
2022-06-14	779	782	761	772	110,000	772
2022-06-13	795	805	791	794	74,600	794
2022-06-10	798	814	790	813	104,800	813
2022-06-09	814	814	800	805	115,200	805
2022-06-08	817	839	815	815	244,500	815
2022-06-07	791	805	791	805	188,300	805
2022-06-06	775	789	766	789	215,900	789
2022-06-03	766	779	760	775	189,500	775
2022-06-02	758	768	757	765	72,800	765
2022-06-01	753	768	751	766	121,000	766
2022-05-31	759	759	748	753	65,900	753
2022-05-30	743	761	738	758	180,500	758
2022-05-27	720	751	717	743	287,300	743
2022-05-26	775	776	712	712	910,000	712
2022-05-25	731	745	722	724	211,700	724
2022-05-24	745	745	732	743	124,600	743
2022-05-23	720	738	720	737	219,300	737
2022-05-20	712	715	706	715	80,000	715
2022-05-19	701	712	698	711	59,300	711
2022-05-18	709	713	705	711	79,500	711
2022-05-17	705	709	698	709	62,800	709
2022-05-16	703	708	697	705	55,500	705
2022-05-13	683	704	681	703	58,300	703
2022-05-12	692	692	673	673	41,300	673
2022-05-11	701	713	698	698	76,800	698
2022-05-10	698	706	688	701	70,500	701
2022-05-09	690	700	690	695	32,000	695
2022-05-06	695	698	684	694	45,400	694
2022-05-02	681	701	681	698	44,000	698
2022-04-28	694	695	680	691	62,500	691
2022-04-27	682	697	673	694	122,900	694
2022-04-26	690	700	681	697	48,400	697
2022-04-25	695	702	690	690	46,300	690
2022-04-22	700	707	695	705	52,200	705
2022-04-21	708	719	703	708	82,400	708
2022-04-20	713	713	700	701	80,400	701
2022-04-19	707	713	702	711	102,100	711
2022-04-18	703	709	693	701	172,600	701
2022-04-15	681	682	665	673	57,800	673
2022-04-14	677	687	675	683	32,000	683
2022-04-13	670	677	668	677	56,300	677
2022-04-12	665	672	660	665	48,900	665
2022-04-11	682	683	666	671	78,900	671
2022-04-08	681	685	672	682	59,200	682
2022-04-07	687	687	666	674	74,300	674
2022-04-06	701	701	692	695	52,000	695
2022-04-05	715	718	701	702	85,900	702
2022-04-04	692	711	691	709	133,700	709
2022-04-01	685	693	674	692	57,000	692
2022-03-31	688	699	688	694	59,500	694
2022-03-30	694	699	686	691	152,200	691
2022-03-29	677	692	674	684	115,700	684
2022-03-28	668	677	661	677	67,500	677
2022-03-25	677	680	666	670	103,300	670
2022-03-24	654	675	654	674	85,600	674
2022-03-23	648	670	647	664	176,600	664
2022-03-22	650	654	637	640	90,100	640
2022-03-18	633	648	633	648	77,400	648
2022-03-17	624	633	619	633	83,200	633
2022-03-16	601	620	600	619	91,100	619
2022-03-15	595	602	594	595	86,200	595
2022-03-14	603	610	595	595	129,800	595
2022-03-11	613	622	597	603	122,100	603
2022-03-10	610	637	610	630	117,400	630
2022-03-09	603	610	590	602	130,400	602
2022-03-08	610	620	600	600	211,800	600
2022-03-07	648	648	605	620	281,500	620
2022-03-04	690	692	642	655	343,500	655
2022-03-03	703	719	697	711	196,500	711
2022-03-02	699	700	680	697	93,300	697
2022-03-01	682	699	681	695	139,200	695
2022-02-28	670	681	666	680	108,600	680
2022-02-25	664	674	664	669	78,000	669
2022-02-24	668	672	660	662	149,700	662
2022-02-22	666	677	665	672	77,100	672
2022-02-21	668	680	662	673	70,700	673
2022-02-18	661	672	660	669	68,400	669
2022-02-17	669	672	661	671	67,100	671
2022-02-16	668	669	661	669	54,700	669
2022-02-15	669	670	656	660	80,500	660
2022-02-14	656	669	654	666	76,400	666
2022-02-10	674	677	663	666	62,900	666
2022-02-09	663	675	663	673	69,400	673
2022-02-08	662	669	660	661	45,300	661
2022-02-07	666	668	661	661	50,200	661
2022-02-04	661	672	659	667	74,100	667
2022-02-03	667	670	661	669	49,900	669
2022-02-02	651	670	651	667	95,700	667
2022-02-01	655	667	645	650	86,100	650
2022-01-31	646	660	644	647	113,200	647
2022-01-28	640	650	631	645	157,700	645
2022-01-27	673	673	632	640	200,400	640
2022-01-26	658	674	658	663	72,200	663
2022-01-25	671	679	654	663	173,900	663
2022-01-24	673	684	665	680	150,900	680
2022-01-21	688	688	670	675	231,300	675
2022-01-20	707	711	691	700	183,200	700
2022-01-19	716	722	706	710	400,200	710
2022-01-18	770	770	761	764	261,700	764
2022-01-17	768	772	765	765	213,200	765
2022-01-14	765	768	758	766	158,600	766
2022-01-13	773	774	765	765	118,600	765
2022-01-12	761	769	761	765	136,200	765
2022-01-11	753	759	751	759	98,600	759
2022-01-07	755	761	750	751	113,400	751
2022-01-06	752	760	749	754	147,200	754
2022-01-05	755	760	749	759	139,100	759
2022-01-04	755	758	741	757	194,600	757

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 [2022年度]

7590 (株)タカショーの時系列データ [2022年度]