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
2023-06-08	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