7885 タカノ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 699 | 702 | 694 | 698 | 18,000 | 698 |
| 2024-12-02 | 699 | 705 | 692 | 693 | 33,700 | 693 |
| 2024-11-29 | 698 | 699 | 694 | 699 | 7,000 | 699 |
| 2024-11-28 | 693 | 699 | 693 | 694 | 9,100 | 694 |
| 2024-11-27 | 696 | 697 | 691 | 697 | 18,700 | 697 |
| 2024-11-26 | 700 | 701 | 690 | 697 | 57,400 | 697 |
| 2024-11-25 | 698 | 705 | 698 | 698 | 16,900 | 698 |
| 2024-11-22 | 704 | 704 | 696 | 697 | 34,200 | 697 |
| 2024-11-21 | 709 | 709 | 701 | 702 | 13,000 | 702 |
| 2024-11-20 | 720 | 725 | 708 | 713 | 20,500 | 713 |
| 2024-11-19 | 702 | 725 | 700 | 725 | 42,700 | 725 |
| 2024-11-18 | 709 | 709 | 702 | 704 | 13,000 | 704 |
| 2024-11-15 | 707 | 713 | 703 | 713 | 12,900 | 713 |
| 2024-11-14 | 701 | 710 | 694 | 705 | 26,200 | 705 |
| 2024-11-13 | 709 | 711 | 698 | 701 | 56,000 | 701 |
| 2024-11-12 | 711 | 717 | 706 | 708 | 19,900 | 708 |
| 2024-11-11 | 717 | 717 | 709 | 713 | 13,700 | 713 |
| 2024-11-08 | 720 | 720 | 710 | 710 | 20,000 | 710 |
| 2024-11-07 | 719 | 731 | 715 | 715 | 28,900 | 715 |
| 2024-11-06 | 710 | 718 | 709 | 711 | 14,900 | 711 |
| 2024-11-05 | 710 | 710 | 703 | 705 | 18,000 | 705 |
| 2024-11-01 | 710 | 720 | 705 | 706 | 33,300 | 706 |
| 2024-10-31 | 703 | 725 | 703 | 719 | 24,900 | 719 |
| 2024-10-30 | 716 | 716 | 702 | 702 | 150,000 | 702 |
| 2024-10-29 | 718 | 733 | 717 | 725 | 24,600 | 725 |
| 2024-10-28 | 706 | 719 | 706 | 713 | 44,900 | 713 |
| 2024-10-25 | 723 | 723 | 707 | 708 | 27,200 | 708 |
| 2024-10-24 | 719 | 726 | 708 | 722 | 42,900 | 722 |
| 2024-10-23 | 722 | 727 | 718 | 720 | 27,200 | 720 |
| 2024-10-22 | 733 | 733 | 718 | 726 | 37,600 | 726 |
| 2024-10-21 | 741 | 741 | 732 | 732 | 18,200 | 732 |
| 2024-10-18 | 747 | 748 | 740 | 741 | 13,600 | 741 |
| 2024-10-17 | 750 | 750 | 738 | 747 | 45,300 | 747 |
| 2024-10-16 | 745 | 757 | 745 | 750 | 18,000 | 750 |
| 2024-10-15 | 755 | 756 | 746 | 750 | 25,300 | 750 |
| 2024-10-11 | 751 | 752 | 746 | 750 | 14,900 | 750 |
| 2024-10-10 | 759 | 759 | 747 | 751 | 22,800 | 751 |
| 2024-10-09 | 761 | 761 | 746 | 757 | 58,000 | 757 |
| 2024-10-08 | 773 | 773 | 754 | 761 | 36,100 | 761 |
| 2024-10-07 | 761 | 780 | 759 | 773 | 48,500 | 773 |
| 2024-10-04 | 760 | 761 | 752 | 755 | 16,400 | 755 |
| 2024-10-03 | 767 | 769 | 757 | 758 | 31,200 | 758 |
| 2024-10-02 | 762 | 771 | 754 | 758 | 64,900 | 758 |
| 2024-10-01 | 773 | 777 | 754 | 762 | 62,800 | 762 |
| 2024-09-30 | 790 | 790 | 765 | 772 | 64,700 | 772 |
| 2024-09-27 | 835 | 843 | 804 | 805 | 127,700 | 805 |
| 2024-09-26 | 830 | 840 | 823 | 835 | 170,000 | 835 |
| 2024-09-25 | 821 | 830 | 814 | 825 | 72,900 | 825 |
| 2024-09-24 | 826 | 829 | 818 | 820 | 43,800 | 820 |
| 2024-09-20 | 824 | 833 | 820 | 825 | 50,700 | 825 |
| 2024-09-19 | 814 | 822 | 813 | 819 | 33,300 | 819 |
| 2024-09-18 | 826 | 837 | 803 | 808 | 64,000 | 808 |
| 2024-09-17 | 840 | 847 | 813 | 824 | 34,000 | 824 |
| 2024-09-13 | 840 | 840 | 827 | 831 | 22,900 | 831 |
| 2024-09-12 | 831 | 843 | 824 | 841 | 19,800 | 841 |
| 2024-09-11 | 853 | 853 | 813 | 821 | 52,700 | 821 |
| 2024-09-10 | 854 | 860 | 846 | 849 | 17,200 | 849 |
| 2024-09-09 | 841 | 865 | 838 | 854 | 35,100 | 854 |
| 2024-09-06 | 885 | 887 | 848 | 856 | 26,900 | 856 |
| 2024-09-05 | 870 | 895 | 860 | 879 | 28,200 | 879 |
| 2024-09-04 | 880 | 897 | 864 | 877 | 38,400 | 877 |
| 2024-09-03 | 880 | 900 | 880 | 885 | 21,000 | 885 |
| 2024-09-02 | 865 | 885 | 859 | 885 | 32,200 | 885 |
| 2024-08-30 | 847 | 872 | 844 | 851 | 31,800 | 851 |
| 2024-08-29 | 844 | 846 | 834 | 839 | 18,400 | 839 |
| 2024-08-28 | 841 | 847 | 833 | 844 | 14,300 | 844 |
| 2024-08-27 | 846 | 853 | 842 | 844 | 18,900 | 844 |
| 2024-08-26 | 856 | 856 | 838 | 846 | 14,600 | 846 |
| 2024-08-23 | 828 | 856 | 815 | 856 | 37,900 | 856 |
| 2024-08-22 | 834 | 834 | 815 | 825 | 20,300 | 825 |
| 2024-08-21 | 831 | 845 | 829 | 832 | 20,300 | 832 |
| 2024-08-20 | 846 | 860 | 835 | 840 | 17,200 | 840 |
| 2024-08-19 | 844 | 861 | 835 | 836 | 26,600 | 836 |
| 2024-08-16 | 852 | 854 | 825 | 848 | 29,900 | 848 |
| 2024-08-15 | 855 | 859 | 835 | 836 | 12,100 | 836 |
| 2024-08-14 | 850 | 860 | 840 | 848 | 17,400 | 848 |
| 2024-08-13 | 819 | 841 | 808 | 840 | 24,100 | 840 |
| 2024-08-09 | 810 | 812 | 786 | 801 | 22,100 | 801 |
| 2024-08-08 | 825 | 825 | 794 | 795 | 36,600 | 795 |
| 2024-08-07 | 815 | 877 | 806 | 822 | 16,200 | 822 |
| 2024-08-06 | 770 | 841 | 770 | 821 | 23,300 | 821 |
| 2024-08-05 | 850 | 850 | 715 | 715 | 53,400 | 715 |
| 2024-08-02 | 896 | 896 | 865 | 865 | 39,800 | 865 |
| 2024-08-01 | 931 | 932 | 888 | 893 | 25,300 | 893 |
| 2024-07-31 | 902 | 925 | 897 | 924 | 24,600 | 924 |
| 2024-07-30 | 935 | 945 | 894 | 894 | 87,000 | 894 |
| 2024-07-29 | 933 | 947 | 932 | 947 | 8,600 | 947 |
| 2024-07-26 | 928 | 933 | 913 | 925 | 14,000 | 925 |
| 2024-07-25 | 939 | 942 | 920 | 925 | 21,300 | 925 |
| 2024-07-24 | 940 | 940 | 922 | 924 | 8,000 | 924 |
| 2024-07-23 | 927 | 944 | 922 | 944 | 9,700 | 944 |
| 2024-07-22 | 929 | 929 | 911 | 924 | 12,400 | 924 |
| 2024-07-19 | 930 | 936 | 920 | 923 | 13,300 | 923 |
| 2024-07-18 | 950 | 950 | 936 | 936 | 8,900 | 936 |
| 2024-07-17 | 939 | 956 | 934 | 950 | 22,600 | 950 |
| 2024-07-16 | 954 | 981 | 936 | 938 | 47,600 | 938 |
| 2024-07-12 | 916 | 937 | 908 | 924 | 65,600 | 924 |
| 2024-07-11 | 868 | 895 | 868 | 888 | 27,800 | 888 |
| 2024-07-10 | 877 | 877 | 858 | 868 | 29,800 | 868 |
| 2024-07-09 | 900 | 900 | 877 | 877 | 37,400 | 877 |
| 2024-07-08 | 915 | 928 | 901 | 901 | 13,000 | 901 |
| 2024-07-05 | 938 | 938 | 909 | 913 | 9,900 | 913 |
| 2024-07-04 | 930 | 937 | 925 | 934 | 9,100 | 934 |
| 2024-07-03 | 937 | 937 | 921 | 925 | 7,700 | 925 |
| 2024-07-02 | 917 | 936 | 911 | 936 | 13,700 | 936 |
| 2024-07-01 | 922 | 923 | 906 | 911 | 10,000 | 911 |
| 2024-06-28 | 925 | 925 | 910 | 915 | 7,000 | 915 |
| 2024-06-27 | 935 | 935 | 915 | 915 | 8,500 | 915 |
| 2024-06-26 | 914 | 930 | 908 | 930 | 8,700 | 930 |
| 2024-06-25 | 909 | 914 | 900 | 913 | 13,300 | 913 |
| 2024-06-24 | 913 | 916 | 898 | 902 | 16,100 | 902 |
| 2024-06-21 | 878 | 899 | 878 | 898 | 8,100 | 898 |
| 2024-06-20 | 885 | 889 | 873 | 878 | 18,400 | 878 |
| 2024-06-19 | 888 | 901 | 883 | 890 | 15,000 | 890 |
| 2024-06-18 | 890 | 900 | 888 | 895 | 11,900 | 895 |
| 2024-06-17 | 907 | 909 | 884 | 886 | 21,200 | 886 |
| 2024-06-14 | 898 | 914 | 898 | 907 | 11,000 | 907 |
| 2024-06-13 | 916 | 920 | 889 | 897 | 21,600 | 897 |
| 2024-06-12 | 923 | 926 | 915 | 915 | 10,400 | 915 |
| 2024-06-11 | 920 | 937 | 920 | 923 | 9,200 | 923 |
| 2024-06-10 | 918 | 930 | 915 | 925 | 11,000 | 925 |
| 2024-06-07 | 925 | 930 | 918 | 918 | 6,700 | 918 |
| 2024-06-06 | 927 | 940 | 921 | 921 | 16,700 | 921 |
| 2024-06-05 | 939 | 939 | 929 | 930 | 4,900 | 930 |
| 2024-06-04 | 941 | 953 | 939 | 939 | 6,300 | 939 |
| 2024-06-03 | 945 | 951 | 936 | 947 | 8,000 | 947 |
| 2024-05-31 | 923 | 939 | 921 | 936 | 16,700 | 936 |
| 2024-05-30 | 926 | 932 | 915 | 916 | 7,700 | 916 |
| 2024-05-29 | 960 | 963 | 926 | 926 | 8,600 | 926 |
| 2024-05-28 | 965 | 966 | 950 | 950 | 5,600 | 950 |
| 2024-05-27 | 957 | 965 | 951 | 965 | 5,900 | 965 |
| 2024-05-24 | 941 | 947 | 938 | 943 | 3,500 | 943 |
| 2024-05-23 | 945 | 950 | 939 | 947 | 15,200 | 947 |
| 2024-05-22 | 963 | 964 | 943 | 945 | 12,200 | 945 |
| 2024-05-21 | 974 | 974 | 950 | 951 | 20,500 | 951 |
| 2024-05-20 | 970 | 999 | 969 | 974 | 42,100 | 974 |
| 2024-05-17 | 934 | 946 | 924 | 938 | 8,800 | 938 |
| 2024-05-16 | 943 | 943 | 914 | 935 | 33,200 | 935 |
| 2024-05-15 | 960 | 970 | 943 | 943 | 20,700 | 943 |
| 2024-05-14 | 991 | 991 | 955 | 967 | 40,600 | 967 |
| 2024-05-13 | 995 | 1,000 | 975 | 988 | 14,800 | 988 |
| 2024-05-10 | 1,015 | 1,015 | 996 | 1,000 | 9,200 | 1,000 |
| 2024-05-09 | 1,000 | 1,012 | 1,000 | 1,008 | 4,100 | 1,008 |
| 2024-05-08 | 1,010 | 1,012 | 998 | 1,000 | 5,400 | 1,000 |
| 2024-05-07 | 1,010 | 1,023 | 1,007 | 1,010 | 16,700 | 1,010 |
| 2024-05-02 | 1,013 | 1,018 | 1,001 | 1,002 | 6,800 | 1,002 |
| 2024-05-01 | 1,021 | 1,025 | 1,012 | 1,013 | 13,900 | 1,013 |
| 2024-04-30 | 1,011 | 1,035 | 1,011 | 1,024 | 20,300 | 1,024 |
| 2024-04-26 | 1,028 | 1,028 | 996 | 996 | 82,500 | 996 |
| 2024-04-25 | 1,042 | 1,050 | 1,015 | 1,019 | 21,600 | 1,019 |
| 2024-04-24 | 1,014 | 1,023 | 1,003 | 1,012 | 9,000 | 1,012 |
| 2024-04-23 | 1,000 | 1,015 | 991 | 1,009 | 22,400 | 1,009 |
| 2024-04-22 | 970 | 1,010 | 963 | 997 | 71,000 | 997 |
| 2024-04-19 | 1,063 | 1,065 | 1,011 | 1,029 | 33,200 | 1,029 |
| 2024-04-18 | 1,066 | 1,080 | 1,054 | 1,068 | 14,100 | 1,068 |
| 2024-04-17 | 1,074 | 1,102 | 1,067 | 1,069 | 14,500 | 1,069 |
| 2024-04-16 | 1,105 | 1,105 | 1,061 | 1,072 | 18,900 | 1,072 |
| 2024-04-15 | 1,106 | 1,120 | 1,090 | 1,113 | 22,200 | 1,113 |
| 2024-04-12 | 1,115 | 1,135 | 1,104 | 1,120 | 40,300 | 1,120 |
| 2024-04-11 | 1,069 | 1,104 | 1,059 | 1,101 | 22,900 | 1,101 |
| 2024-04-10 | 1,044 | 1,067 | 1,044 | 1,053 | 13,200 | 1,053 |
| 2024-04-09 | 1,058 | 1,062 | 1,042 | 1,046 | 7,200 | 1,046 |
| 2024-04-08 | 1,060 | 1,078 | 1,047 | 1,050 | 13,900 | 1,050 |
| 2024-04-05 | 1,041 | 1,051 | 1,031 | 1,051 | 6,300 | 1,051 |
| 2024-04-04 | 1,055 | 1,060 | 1,046 | 1,049 | 8,300 | 1,049 |
| 2024-04-03 | 1,026 | 1,056 | 1,026 | 1,045 | 9,600 | 1,045 |
| 2024-04-02 | 1,047 | 1,060 | 1,023 | 1,038 | 19,600 | 1,038 |
| 2024-04-01 | 1,063 | 1,070 | 1,047 | 1,047 | 23,500 | 1,047 |
| 2024-03-29 | 1,055 | 1,080 | 1,047 | 1,068 | 19,000 | 1,068 |
| 2024-03-28 | 1,055 | 1,085 | 1,042 | 1,046 | 13,400 | 1,046 |
| 2024-03-27 | 1,081 | 1,096 | 1,064 | 1,075 | 18,800 | 1,075 |
| 2024-03-26 | 1,100 | 1,100 | 1,066 | 1,074 | 15,500 | 1,074 |
| 2024-03-25 | 1,103 | 1,119 | 1,088 | 1,100 | 20,300 | 1,100 |
| 2024-03-22 | 1,092 | 1,128 | 1,085 | 1,113 | 48,700 | 1,113 |
| 2024-03-21 | 1,074 | 1,092 | 1,070 | 1,092 | 28,400 | 1,092 |
| 2024-03-19 | 1,058 | 1,068 | 1,049 | 1,061 | 18,100 | 1,061 |
| 2024-03-18 | 1,074 | 1,084 | 1,045 | 1,049 | 26,900 | 1,049 |
| 2024-03-15 | 1,079 | 1,083 | 1,046 | 1,080 | 33,000 | 1,080 |
| 2024-03-14 | 1,017 | 1,067 | 1,017 | 1,064 | 33,700 | 1,064 |
| 2024-03-13 | 1,002 | 1,015 | 995 | 998 | 14,000 | 998 |
| 2024-03-12 | 981 | 1,005 | 976 | 1,004 | 15,000 | 1,004 |
| 2024-03-11 | 1,010 | 1,011 | 976 | 996 | 21,400 | 996 |
| 2024-03-08 | 1,016 | 1,034 | 1,011 | 1,027 | 21,700 | 1,027 |
| 2024-03-07 | 1,028 | 1,045 | 1,015 | 1,024 | 10,100 | 1,024 |
| 2024-03-06 | 1,031 | 1,045 | 1,021 | 1,030 | 12,400 | 1,030 |
| 2024-03-05 | 1,015 | 1,039 | 1,010 | 1,032 | 15,100 | 1,032 |
| 2024-03-04 | 1,035 | 1,036 | 1,009 | 1,022 | 21,100 | 1,022 |
| 2024-03-01 | 1,035 | 1,038 | 1,019 | 1,031 | 16,900 | 1,031 |
| 2024-02-29 | 1,033 | 1,044 | 1,023 | 1,039 | 15,000 | 1,039 |
| 2024-02-28 | 1,048 | 1,064 | 1,015 | 1,034 | 24,100 | 1,034 |
| 2024-02-27 | 1,055 | 1,065 | 1,045 | 1,052 | 13,500 | 1,052 |
| 2024-02-26 | 1,085 | 1,095 | 1,055 | 1,055 | 30,900 | 1,055 |
| 2024-02-22 | 1,060 | 1,110 | 1,060 | 1,091 | 38,800 | 1,091 |
| 2024-02-21 | 1,070 | 1,079 | 1,043 | 1,059 | 26,100 | 1,059 |
| 2024-02-20 | 1,040 | 1,071 | 1,040 | 1,066 | 35,500 | 1,066 |
| 2024-02-19 | 1,028 | 1,052 | 1,020 | 1,048 | 23,600 | 1,048 |
| 2024-02-16 | 1,003 | 1,032 | 1,003 | 1,031 | 30,700 | 1,031 |
| 2024-02-15 | 1,014 | 1,024 | 990 | 1,007 | 15,900 | 1,007 |
| 2024-02-14 | 1,014 | 1,017 | 992 | 1,010 | 22,400 | 1,010 |
| 2024-02-13 | 971 | 1,034 | 970 | 1,021 | 46,800 | 1,021 |
| 2024-02-09 | 986 | 996 | 970 | 976 | 27,100 | 976 |
| 2024-02-08 | 1,000 | 1,005 | 985 | 996 | 25,100 | 996 |
| 2024-02-07 | 1,001 | 1,020 | 1,001 | 1,005 | 18,700 | 1,005 |
| 2024-02-06 | 1,005 | 1,027 | 1,000 | 1,000 | 31,900 | 1,000 |
| 2024-02-05 | 995 | 1,025 | 995 | 1,014 | 24,200 | 1,014 |
| 2024-02-02 | 1,008 | 1,008 | 992 | 994 | 9,600 | 994 |
| 2024-02-01 | 988 | 1,014 | 982 | 1,004 | 25,500 | 1,004 |
| 2024-01-31 | 981 | 995 | 964 | 989 | 28,700 | 989 |
| 2024-01-30 | 1,000 | 1,012 | 987 | 987 | 80,900 | 987 |
| 2024-01-29 | 1,000 | 1,007 | 975 | 1,000 | 37,700 | 1,000 |
| 2024-01-26 | 1,033 | 1,033 | 1,000 | 1,000 | 22,900 | 1,000 |
| 2024-01-25 | 1,029 | 1,041 | 1,024 | 1,033 | 15,400 | 1,033 |
| 2024-01-24 | 1,024 | 1,029 | 1,001 | 1,013 | 14,200 | 1,013 |
| 2024-01-23 | 1,037 | 1,050 | 1,016 | 1,018 | 16,200 | 1,018 |
| 2024-01-22 | 1,020 | 1,048 | 1,020 | 1,033 | 28,700 | 1,033 |
| 2024-01-19 | 1,015 | 1,022 | 1,002 | 1,017 | 29,400 | 1,017 |
| 2024-01-18 | 995 | 1,029 | 990 | 1,009 | 32,700 | 1,009 |
| 2024-01-17 | 995 | 1,018 | 992 | 996 | 29,400 | 996 |
| 2024-01-16 | 1,000 | 1,001 | 985 | 986 | 31,600 | 986 |
| 2024-01-15 | 981 | 1,010 | 981 | 1,001 | 45,700 | 1,001 |
| 2024-01-12 | 976 | 1,003 | 962 | 974 | 43,300 | 974 |
| 2024-01-11 | 1,005 | 1,017 | 952 | 979 | 80,500 | 979 |
| 2024-01-10 | 1,010 | 1,025 | 1,001 | 1,005 | 31,900 | 1,005 |
| 2024-01-09 | 985 | 1,017 | 985 | 998 | 39,100 | 998 |
| 2024-01-05 | 980 | 995 | 974 | 983 | 29,000 | 983 |
| 2024-01-04 | 945 | 982 | 936 | 980 | 38,800 | 980 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
