7885 タカノ(株) 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
2022-05-197968067898006,100800
2022-05-188038157988086,700808
2022-05-178278308128185,900818
2022-05-1683783780683412,100834
2022-05-137998207998207,600820
2022-05-127878217878135,300813
2022-05-1179182576579725,100797
2022-05-1080480579179514,300795
2022-05-0982482480080411,900804
2022-05-0681782280782215,100822
2022-05-027827957757954,600795
2022-04-2879082277979348,000793
2022-04-2773177572977524,000775
2022-04-267377377297314,800731
2022-04-257477477167319,300731
2022-04-2275875873073113,000731
2022-04-2175576575376513,400765
2022-04-2076976975476014,200760
2022-04-1976977574676743,000767
2022-04-18783798761769152,300769
2022-04-157227227067115,200711
2022-04-147177207167195,100719
2022-04-137027077007045,400704
2022-04-127157157027023,900702
2022-04-117097157087154,500715
2022-04-087147147017116,100711
2022-04-077327327137148,400714
2022-04-067367497367385,700738
2022-04-057547547387395,900739
2022-04-047477487347484,000748
2022-04-017227567227448,200744
2022-03-317197367197256,300725
2022-03-307297327177325,800732
2022-03-297217327207327,100732
2022-03-287287287217212,900721
2022-03-257327327237302,700730
2022-03-247307327227324,400732
2022-03-237307327287307,800730
2022-03-227297307247287,800728
2022-03-1871673071672611,500726
2022-03-177207237047167,000716
2022-03-167197227157186,800718
2022-03-157107197087199,300719
2022-03-147157177107157,200715
2022-03-116847006846947,600694
2022-03-106836986756985,500698
2022-03-096816816666703,900670
2022-03-086746816656745,900674
2022-03-0769469566767210,400672
2022-03-047037036906937,800693
2022-03-037107137067124,500712
2022-03-027117117087105,300710
2022-03-0171471970271110,000711
2022-02-286977096947095,600709
2022-02-256916986816983,200698
2022-02-246936956776865,300686
2022-02-226916916826832,300683
2022-02-216777036707038,800703
2022-02-187097097017021,300702
2022-02-177177177047094,500709
2022-02-167207207097154,500715
2022-02-157187207107156,400715
2022-02-147167187057187,700718
2022-02-107017056937055,900705
2022-02-096957006896987,900698
2022-02-086926966896955,100695
2022-02-0767770467769610,600696
2022-02-046616856616847,300684
2022-02-036816846696695,500669
2022-02-0265969965969012,800690
2022-02-016546666546595,200659
2022-01-316546556506552,600655
2022-01-286366496366476,300647
2022-01-2765165763663613,300636
2022-01-266546576486516,800651
2022-01-256646646506506,900650
2022-01-246656676616614,700661
2022-01-216806806636635,000663
2022-01-206786986786803,100680
2022-01-197027046806808,300680
2022-01-187147157047105,200710
2022-01-177087127087091,800709
2022-01-147187187057075,800707
2022-01-137207207097095,600709
2022-01-127097147067144,800714
2022-01-117097127037044,900704
2022-01-077087187067095,900709
2022-01-067167207077085,700708
2022-01-057247267207264,000726
2022-01-047187237147233,700723

分割・併合履歴 : [1996-03-26]1株→1.1株