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
2023-12-01	849	856	839	849	11,000	849
2023-11-30	817	842	817	842	14,200	842
2023-11-29	832	833	819	822	8,600	822
2023-11-28	845	852	825	826	16,100	826
2023-11-27	846	856	846	855	20,400	855
2023-11-24	844	849	838	846	9,700	846
2023-11-22	820	842	820	842	18,700	842
2023-11-21	820	830	812	820	16,900	820
2023-11-20	838	849	830	830	9,800	830
2023-11-17	812	840	812	838	27,000	838
2023-11-16	813	820	813	820	7,100	820
2023-11-15	810	818	804	816	8,500	816
2023-11-14	811	811	802	804	6,400	804
2023-11-13	810	813	802	806	12,900	806
2023-11-10	803	811	795	808	12,700	808
2023-11-09	796	810	796	805	21,000	805
2023-11-08	817	823	794	795	25,400	795
2023-11-07	819	824	813	817	8,900	817
2023-11-06	812	829	803	822	31,500	822
2023-11-02	805	808	794	794	21,400	794
2023-11-01	818	823	800	810	25,500	810
2023-10-31	789	809	786	807	34,700	807
2023-10-30	821	821	777	777	92,100	777
2023-10-27	802	826	802	826	13,400	826
2023-10-26	808	809	796	802	8,700	802
2023-10-25	809	815	796	808	19,600	808
2023-10-24	791	808	781	808	28,100	808
2023-10-23	808	810	793	795	24,500	795
2023-10-20	788	815	780	811	48,200	811
2023-10-19	818	818	800	803	20,500	803
2023-10-18	820	825	810	825	9,300	825
2023-10-17	810	827	809	816	24,100	816
2023-10-16	807	812	800	810	24,300	810
2023-10-13	833	833	808	808	20,600	808
2023-10-12	852	857	835	842	18,300	842
2023-10-11	856	860	842	852	28,500	852
2023-10-10	839	859	839	857	19,700	857
2023-10-06	822	838	817	833	16,800	833
2023-10-05	810	836	802	822	60,500	822
2023-10-04	827	835	797	797	48,900	797
2023-10-03	862	868	836	842	58,300	842
2023-10-02	872	887	867	867	41,200	867
2023-09-29	885	888	858	870	52,700	870
2023-09-28	870	891	853	888	90,900	888
2023-09-27	894	902	876	900	174,400	900
2023-09-26	900	902	891	894	57,300	894
2023-09-25	909	915	903	905	47,900	905
2023-09-22	895	915	895	909	33,900	909
2023-09-21	906	908	888	896	47,500	896
2023-09-20	923	923	910	910	31,800	910
2023-09-19	925	929	910	919	35,400	919
2023-09-15	929	932	921	925	28,700	925
2023-09-14	918	929	915	929	20,400	929
2023-09-13	911	917	910	916	15,100	916
2023-09-12	905	915	902	914	18,900	914
2023-09-11	921	921	902	911	14,900	911
2023-09-08	918	920	906	912	27,200	912
2023-09-07	922	922	913	922	15,500	922
2023-09-06	928	929	912	915	17,300	915
2023-09-05	926	926	904	918	41,700	918
2023-09-04	905	935	905	926	49,800	926
2023-09-01	875	894	875	894	30,500	894
2023-08-31	860	888	860	876	37,300	876
2023-08-30	870	870	848	853	38,900	853
2023-08-29	830	865	823	862	41,500	862
2023-08-28	820	828	812	826	19,400	826
2023-08-25	804	815	799	810	15,200	810
2023-08-24	799	805	794	802	17,300	802
2023-08-23	806	806	791	794	11,900	794
2023-08-22	802	805	796	800	7,800	800
2023-08-21	796	806	796	802	8,800	802
2023-08-18	785	792	785	791	8,200	791
2023-08-17	796	801	784	792	22,700	792
2023-08-16	796	802	793	800	13,900	800
2023-08-15	799	807	796	804	9,000	804
2023-08-14	829	829	795	795	22,900	795
2023-08-10	800	820	792	820	15,500	820
2023-08-09	798	803	790	796	16,500	796
2023-08-08	792	805	792	799	9,800	799
2023-08-07	780	801	771	794	24,700	794
2023-08-04	799	816	799	802	7,300	802
2023-08-03	821	821	795	795	33,500	795
2023-08-02	829	835	823	827	17,400	827
2023-08-01	826	828	819	826	6,300	826
2023-07-31	810	825	808	824	13,400	824
2023-07-28	826	832	781	799	91,700	799
2023-07-27	831	832	823	830	5,800	830
2023-07-26	837	837	826	828	7,500	828
2023-07-25	831	835	822	832	22,500	832
2023-07-24	824	824	809	816	15,100	816
2023-07-21	813	825	813	820	17,800	820
2023-07-20	830	834	825	826	22,500	826
2023-07-19	814	822	806	820	16,200	820
2023-07-18	804	814	802	806	10,200	806
2023-07-14	830	830	797	805	29,200	805
2023-07-13	810	822	802	822	17,700	822
2023-07-12	814	823	808	808	16,700	808
2023-07-11	823	831	817	817	15,200	817
2023-07-10	828	837	820	826	14,700	826
2023-07-07	825	835	808	828	16,400	828
2023-07-06	835	842	815	823	19,500	823
2023-07-05	849	860	819	835	49,400	835
2023-07-04	840	870	825	850	61,200	850
2023-07-03	800	839	799	831	32,200	831
2023-06-30	779	798	779	798	14,700	798
2023-06-29	810	810	772	786	26,100	786
2023-06-28	803	815	801	809	12,800	809
2023-06-27	815	815	791	806	19,700	806
2023-06-26	785	815	776	815	35,200	815
2023-06-23	779	781	766	777	13,000	777
2023-06-22	765	780	762	779	38,500	779
2023-06-21	749	762	742	759	29,700	759
2023-06-20	743	747	739	747	9,200	747
2023-06-19	745	750	740	747	11,000	747
2023-06-16	749	765	737	740	50,600	740
2023-06-15	739	739	725	726	20,600	726
2023-06-14	739	739	729	734	17,100	734
2023-06-13	743	743	730	731	16,800	731
2023-06-12	736	745	736	737	8,000	737
2023-06-09	741	741	734	736	10,600	736
2023-06-08	731	742	731	733	13,000	733
2023-06-07	760	760	728	730	41,600	730
2023-06-06	745	745	736	741	6,200	741
2023-06-05	738	745	738	741	10,800	741
2023-06-02	734	737	725	726	12,500	726
2023-06-01	723	735	723	724	6,800	724
2023-05-31	727	727	722	723	15,200	723
2023-05-30	729	733	727	727	7,300	727
2023-05-29	736	736	724	726	15,500	726
2023-05-26	733	739	725	726	12,600	726
2023-05-25	730	734	725	731	16,400	731
2023-05-24	736	738	727	733	34,400	733
2023-05-23	750	752	737	738	22,100	738
2023-05-22	755	755	748	750	5,600	750
2023-05-19	758	758	746	746	10,000	746
2023-05-18	747	755	745	755	12,100	755
2023-05-17	752	753	745	747	9,700	747
2023-05-16	757	758	748	752	10,000	752
2023-05-15	765	765	750	760	32,400	760
2023-05-12	738	758	731	758	17,400	758
2023-05-11	744	744	737	737	5,500	737
2023-05-10	749	749	741	741	7,800	741
2023-05-09	746	750	742	749	13,800	749
2023-05-08	737	750	737	748	14,700	748
2023-05-02	730	766	720	729	44,900	729
2023-05-01	711	712	706	712	3,200	712
2023-04-28	693	710	693	706	5,900	706
2023-04-27	698	705	689	689	63,300	689
2023-04-26	710	716	700	702	10,600	702
2023-04-25	720	724	710	710	12,200	710
2023-04-24	715	720	712	718	4,800	718
2023-04-21	720	720	708	711	9,400	711
2023-04-20	717	718	709	716	7,700	716
2023-04-19	715	717	704	717	7,600	717
2023-04-18	715	715	710	715	5,300	715
2023-04-17	715	717	704	704	12,300	704
2023-04-14	714	715	701	712	8,600	712
2023-04-13	708	711	695	707	7,300	707
2023-04-12	706	708	693	706	5,800	706
2023-04-11	689	706	688	706	7,100	706
2023-04-10	691	692	685	688	6,800	688
2023-04-07	697	697	684	684	10,300	684
2023-04-06	701	701	690	690	17,000	690
2023-04-05	708	709	700	701	7,800	701
2023-04-04	705	718	705	718	19,000	718
2023-04-03	714	716	705	707	8,300	707
2023-03-31	708	715	702	710	7,500	710
2023-03-30	714	718	703	712	12,600	712
2023-03-29	703	717	692	717	14,800	717
2023-03-28	710	710	684	684	13,800	684
2023-03-27	708	708	700	705	4,500	705
2023-03-24	698	703	696	702	5,700	702
2023-03-23	690	702	690	702	2,800	702
2023-03-22	700	700	693	700	4,600	700
2023-03-20	709	709	686	687	6,600	687
2023-03-17	702	712	702	709	2,400	709
2023-03-16	688	702	685	702	8,600	702
2023-03-15	708	717	701	701	9,100	701
2023-03-14	706	706	692	696	11,900	696
2023-03-13	708	714	702	709	33,700	709
2023-03-10	735	735	730	734	12,500	734
2023-03-09	730	736	727	735	10,600	735
2023-03-08	723	727	721	727	7,600	727
2023-03-07	724	732	721	726	18,400	726
2023-03-06	705	716	703	716	9,200	716
2023-03-03	694	703	694	703	12,800	703
2023-03-02	700	704	694	694	23,000	694
2023-03-01	684	696	684	696	5,900	696
2023-02-28	690	691	688	688	5,700	688
2023-02-27	681	688	681	686	6,900	686
2023-02-24	674	679	674	679	2,700	679
2023-02-22	674	676	674	674	4,700	674
2023-02-21	673	677	673	674	4,000	674
2023-02-20	675	677	674	675	6,500	675
2023-02-17	668	675	668	672	6,600	672
2023-02-16	674	674	669	672	3,900	672
2023-02-15	677	677	669	673	5,400	673
2023-02-14	672	677	669	677	8,300	677
2023-02-13	667	669	662	669	5,100	669
2023-02-10	665	668	663	663	8,100	663
2023-02-09	666	669	665	668	5,500	668
2023-02-08	668	674	663	674	6,000	674
2023-02-07	670	674	665	671	6,300	671
2023-02-06	670	677	660	669	9,700	669
2023-02-03	679	679	666	669	8,400	669
2023-02-02	680	682	677	677	5,000	677
2023-02-01	680	681	675	681	5,700	681
2023-01-31	667	676	666	676	4,300	676
2023-01-30	683	683	659	659	57,200	659
2023-01-27	684	684	675	677	9,000	677
2023-01-26	681	681	670	675	6,500	675
2023-01-25	683	683	672	675	8,200	675
2023-01-24	676	683	672	680	13,000	680
2023-01-23	667	671	663	668	9,500	668
2023-01-20	662	669	661	661	5,800	661
2023-01-19	667	669	661	661	9,400	661
2023-01-18	667	678	662	669	8,000	669
2023-01-17	663	666	663	663	4,900	663
2023-01-16	672	672	659	659	9,800	659
2023-01-13	658	662	652	657	9,700	657
2023-01-12	674	674	658	658	10,300	658
2023-01-11	661	670	661	668	6,600	668
2023-01-10	661	666	658	661	13,700	661
2023-01-06	662	662	656	657	5,100	657
2023-01-05	670	670	662	662	5,400	662
2023-01-04	673	673	661	663	6,600	663

分割・併合履歴： [1996-03-26]1株→1.1株