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
2022-11-286876876826837,800683
2022-11-256876876816826,200682
2022-11-2467768567568514,700685
2022-11-2265967665967613,800676
2022-11-216536576526578,100657
2022-11-1865465664864911,600649
2022-11-176496546456547,700654
2022-11-166506516436488,100648
2022-11-156546546496505,700650
2022-11-146556556516537,700653
2022-11-1165465664765110,600651
2022-11-1063565063564613,200646
2022-11-0962563762563712,200637
2022-11-0862662962462413,000624
2022-11-0763263362462425,100624
2022-11-0464264362462440,800624
2022-11-0264564664064011,200640
2022-11-0165265264164516,600645
2022-10-316576586516558,400655
2022-10-2867167165665640,300656
2022-10-276816816726726,400672
2022-10-266846856756757,500675
2022-10-256886886746786,300678
2022-10-246716806706804,200680
2022-10-2167867866366412,500664
2022-10-206746806706799,900679
2022-10-1967067867067110,600671
2022-10-1867867866266415,600664
2022-10-176676796646727,500672
2022-10-1467067065766320,300663
2022-10-1366066065065014,500650
2022-10-126676676606607,700660
2022-10-1167567566066314,600663
2022-10-0768268667267317,500673
2022-10-0668068967768912,000689
2022-10-0568568867768212,300682
2022-10-0467469367168616,300686
2022-10-0367168065567319,700673
2022-09-3069269267167116,400671
2022-09-2971571569569564,400695
2022-09-28715735703718160,200718
2022-09-2774074172672835,500728
2022-09-2675175174074031,200740
2022-09-2274675074375016,800750
2022-09-2174375274374910,100749
2022-09-2074175174175014,300750
2022-09-1674775074074122,000741
2022-09-1575475474674913,100749
2022-09-1474975574775415,200754
2022-09-1375175474775314,300753
2022-09-127487567487527,900752
2022-09-0975075474674756,000747
2022-09-0875575974775812,100758
2022-09-0775275774775514,000755
2022-09-0675276075075111,800751
2022-09-0574675774675322,300753
2022-09-02760764743744161,300744
2022-09-0175976075375912,000759
2022-08-3174975874575712,400757
2022-08-3073074973074918,400749
2022-08-2973173972873230,400732
2022-08-2673574473573785,200737
2022-08-2574674673373813,600738
2022-08-2473674373573514,700735
2022-08-2373674173573623,200736
2022-08-2273974673874621,800746
2022-08-1974875373974835,000748
2022-08-1876077075575518,900755
2022-08-1776977676476411,600764
2022-08-167697747697706,700770
2022-08-1577077977077214,900772
2022-08-1272477772477729,700777
2022-08-107757837757765,400776
2022-08-097847857787784,600778
2022-08-0879179577578414,900784
2022-08-0579179679079214,500792
2022-08-047948017947994,500799
2022-08-0381081179479419,100794
2022-08-028118198108105,300810
2022-08-0182382381382014,200820
2022-07-298318318238235,000823
2022-07-2884185283183114,100831
2022-07-278428468418412,100841
2022-07-268538538408492,300849
2022-07-2585985984085312,200853
2022-07-228218358218356,300835
2022-07-218208368208365,800836
2022-07-208278278128205,100820
2022-07-198228228138223,700822
2022-07-158478478218228,900822
2022-07-1483684882384613,600846
2022-07-138218258188253,800825
2022-07-128308308178213,800821
2022-07-1183283280183011,700830
2022-07-088198268168246,700824
2022-07-078178188118174,200817
2022-07-068138138038103,700810
2022-07-0580881380681310,600813
2022-07-048058078008024,400802
2022-07-017978037957975,200797
2022-06-308058077997996,800799
2022-06-2978280577780522,500805
2022-06-2878779076978212,400782
2022-06-2781081078678910,100789
2022-06-248028177957982,800798
2022-06-238268297998025,800802
2022-06-2283983980781729,800817
2022-06-218008148008095,600809
2022-06-207908057907973,900797
2022-06-177907947847905,600790
2022-06-167998107988106,800810
2022-06-1580080076576612,200766
2022-06-148108108008006,300800
2022-06-138068097978068,500806
2022-06-108388388218218,200821
2022-06-098268388268384,600838
2022-06-088258368248338,300833
2022-06-078448448248337,400833
2022-06-068448448218437,700843
2022-06-038808808528578,200857
2022-06-028668798648796,500879
2022-06-0185087484687412,100874
2022-05-3185086584386510,800865
2022-05-3084085583185526,900855
2022-05-278158368158369,800836
2022-05-268288308178296,500829
2022-05-258268278168275,400827
2022-05-248118197978196,900819
2022-05-238188218058217,000821
2022-05-208008187968184,700818
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