7885 タカノ(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-0873174273173313,000733
2023-06-0776076072873041,600730
2023-06-067457457367416,200741
2023-06-0573874573874110,800741
2023-06-0273473772572612,500726
2023-06-017237357237246,800724
2023-05-3172772772272315,200723
2023-05-307297337277277,300727
2023-05-2973673672472615,500726
2023-05-2673373972572612,600726
2023-05-2573073472573116,400731
2023-05-2473673872773334,400733
2023-05-2375075273773822,100738
2023-05-227557557487505,600750
2023-05-1975875874674610,000746
2023-05-1874775574575512,100755
2023-05-177527537457479,700747
2023-05-1675775874875210,000752
2023-05-1576576575076032,400760
2023-05-1273875873175817,400758
2023-05-117447447377375,500737
2023-05-107497497417417,800741
2023-05-0974675074274913,800749
2023-05-0873775073774814,700748
2023-05-0273076672072944,900729
2023-05-017117127067123,200712
2023-04-286937106937065,900706
2023-04-2769870568968963,300689
2023-04-2671071670070210,600702
2023-04-2572072471071012,200710
2023-04-247157207127184,800718
2023-04-217207207087119,400711
2023-04-207177187097167,700716
2023-04-197157177047177,600717
2023-04-187157157107155,300715
2023-04-1771571770470412,300704
2023-04-147147157017128,600712
2023-04-137087116957077,300707
2023-04-127067086937065,800706
2023-04-116897066887067,100706
2023-04-106916926856886,800688
2023-04-0769769768468410,300684
2023-04-0670170169069017,000690
2023-04-057087097007017,800701
2023-04-0470571870571819,000718
2023-04-037147167057078,300707
2023-03-317087157027107,500710
2023-03-3071471870371212,600712
2023-03-2970371769271714,800717
2023-03-2871071068468413,800684
2023-03-277087087007054,500705
2023-03-246987036967025,700702
2023-03-236907026907022,800702
2023-03-227007006937004,600700
2023-03-207097096866876,600687
2023-03-177027127027092,400709
2023-03-166887026857028,600702
2023-03-157087177017019,100701
2023-03-1470670669269611,900696
2023-03-1370871470270933,700709
2023-03-1073573573073412,500734
2023-03-0973073672773510,600735
2023-03-087237277217277,600727
2023-03-0772473272172618,400726
2023-03-067057167037169,200716
2023-03-0369470369470312,800703
2023-03-0270070469469423,000694
2023-03-016846966846965,900696
2023-02-286906916886885,700688
2023-02-276816886816866,900686
2023-02-246746796746792,700679
2023-02-226746766746744,700674
2023-02-216736776736744,000674
2023-02-206756776746756,500675
2023-02-176686756686726,600672
2023-02-166746746696723,900672
2023-02-156776776696735,400673
2023-02-146726776696778,300677
2023-02-136676696626695,100669
2023-02-106656686636638,100663
2023-02-096666696656685,500668
2023-02-086686746636746,000674
2023-02-076706746656716,300671
2023-02-066706776606699,700669
2023-02-036796796666698,400669
2023-02-026806826776775,000677
2023-02-016806816756815,700681
2023-01-316676766666764,300676
2023-01-3068368365965957,200659
2023-01-276846846756779,000677
2023-01-266816816706756,500675
2023-01-256836836726758,200675
2023-01-2467668367268013,000680
2023-01-236676716636689,500668
2023-01-206626696616615,800661
2023-01-196676696616619,400661
2023-01-186676786626698,000669
2023-01-176636666636634,900663
2023-01-166726726596599,800659
2023-01-136586626526579,700657
2023-01-1267467465865810,300658
2023-01-116616706616686,600668
2023-01-1066166665866113,700661
2023-01-066626626566575,100657
2023-01-056706706626625,400662
2023-01-046736736616636,600663

分割・併合履歴 : [1996-03-26]1株→1.1株