7885 タカノ(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	900	900	900	900	1,500	900
1997-12-29	900	900	900	900	1,400	900
1997-12-26	900	900	900	900	1,100	900
1997-12-25	930	930	930	930	1,400	930
1997-12-24	940	940	930	930	9,800	930
1997-12-22	900	900	900	900	300	900
1997-12-19	900	910	900	910	1,700	910
1997-12-18	910	910	910	910	2,700	910
1997-12-17	950	951	900	900	5,400	900
1997-12-16	950	950	950	950	18,300	950
1997-12-15	970	980	950	950	5,600	950
1997-12-12	970	970	970	970	400	970
1997-12-11	980	980	970	970	1,300	970
1997-12-10	980	980	980	980	100	980
1997-12-09	990	990	990	990	2,000	990
1997-12-08	990	990	980	990	4,000	990
1997-12-05	990	990	990	990	1,000	990
1997-12-04	1,000	1,000	990	990	14,300	990
1997-12-03	1,000	1,000	990	1,000	5,200	1,000
1997-12-02	999	1,000	990	1,000	14,000	1,000
1997-12-01	1,000	1,000	1,000	1,000	3,100	1,000
1997-11-28	1,050	1,060	1,000	1,000	9,900	1,000
1997-11-27	1,050	1,050	1,050	1,050	10,200	1,050
1997-11-26	1,080	1,080	1,050	1,080	600	1,080
1997-11-25	1,280	1,280	1,080	1,080	6,300	1,080
1997-11-21	1,340	1,340	1,280	1,280	1,800	1,280
1997-11-20	1,400	1,400	1,340	1,340	2,500	1,340
1997-11-19	1,420	1,420	1,400	1,400	1,300	1,400
1997-11-18	1,500	1,500	1,420	1,420	2,900	1,420
1997-11-17	1,550	1,550	1,540	1,540	1,000	1,540
1997-11-14	1,550	1,550	1,550	1,550	1,900	1,550
1997-11-12	1,600	1,600	1,550	1,550	500	1,550
1997-11-11	1,600	1,600	1,600	1,600	100	1,600
1997-11-10	1,600	1,600	1,600	1,600	500	1,600
1997-11-07	1,600	1,600	1,600	1,600	100	1,600
1997-11-05	1,630	1,630	1,630	1,630	100	1,630
1997-10-30	1,640	1,640	1,640	1,640	400	1,640
1997-10-28	1,550	1,550	1,550	1,550	1,100	1,550
1997-10-24	1,550	1,550	1,540	1,540	10,800	1,540
1997-10-23	1,550	1,550	1,550	1,550	500	1,550
1997-10-21	1,630	1,630	1,630	1,630	200	1,630
1997-10-20	1,630	1,630	1,630	1,630	100	1,630
1997-10-15	1,620	1,620	1,550	1,550	1,000	1,550
1997-10-14	1,500	1,500	1,500	1,500	6,100	1,500
1997-10-09	1,670	1,670	1,670	1,670	5,000	1,670
1997-10-08	1,650	1,650	1,650	1,650	2,100	1,650
1997-10-07	1,610	1,610	1,610	1,610	800	1,610
1997-10-03	1,850	1,850	1,850	1,850	1,000	1,850
1997-10-02	1,900	1,900	1,900	1,900	200	1,900
1997-09-25	2,000	2,000	1,950	1,950	2,300	1,950
1997-09-24	2,000	2,000	2,000	2,000	2,200	2,000
1997-09-22	2,030	2,030	2,000	2,000	600	2,000
1997-09-19	2,110	2,110	2,050	2,050	1,000	2,050
1997-09-18	2,130	2,130	2,130	2,130	100	2,130
1997-09-17	2,150	2,150	2,150	2,150	1,700	2,150
1997-09-16	2,150	2,170	2,150	2,150	4,400	2,150
1997-09-11	2,160	2,160	2,150	2,150	9,800	2,150
1997-09-10	2,240	2,250	2,200	2,250	9,500	2,250
1997-09-09	2,180	2,200	2,180	2,180	2,100	2,180
1997-09-08	2,170	2,170	2,170	2,170	1,000	2,170
1997-09-04	2,160	2,160	2,160	2,160	1,000	2,160
1997-09-03	2,160	2,160	2,160	2,160	100	2,160
1997-09-02	2,190	2,190	2,160	2,160	3,000	2,160
1997-08-29	2,150	2,150	2,150	2,150	1,000	2,150
1997-08-28	2,150	2,240	2,150	2,240	2,000	2,240
1997-08-27	2,150	2,150	2,150	2,150	2,000	2,150
1997-08-25	2,250	2,250	2,250	2,250	800	2,250
1997-08-22	2,150	2,150	2,150	2,150	500	2,150
1997-08-21	2,150	2,150	2,150	2,150	1,400	2,150
1997-08-20	2,150	2,150	2,150	2,150	200	2,150
1997-08-19	2,150	2,150	2,150	2,150	400	2,150
1997-08-15	2,290	2,290	2,290	2,290	1,200	2,290
1997-08-14	2,010	2,010	2,010	2,010	4,500	2,010
1997-08-07	2,010	2,010	2,010	2,010	500	2,010
1997-08-04	2,000	2,000	2,000	2,000	1,600	2,000
1997-07-28	2,200	2,280	2,200	2,280	11,000	2,280
1997-07-25	2,100	2,100	2,100	2,100	4,000	2,100
1997-07-24	2,110	2,110	2,110	2,110	1,000	2,110
1997-07-23	2,160	2,160	2,160	2,160	1,000	2,160
1997-07-18	2,280	2,280	2,280	2,280	1,000	2,280
1997-07-15	2,250	2,280	2,250	2,270	9,000	2,270
1997-07-14	2,290	2,290	2,290	2,290	5,000	2,290
1997-07-11	2,170	2,170	2,170	2,170	1,000	2,170
1997-07-10	2,190	2,190	2,150	2,170	7,000	2,170
1997-07-09	2,150	2,150	2,150	2,150	1,000	2,150
1997-07-07	2,150	2,150	2,150	2,150	1,000	2,150
1997-07-04	2,250	2,250	2,250	2,250	1,000	2,250
1997-07-03	2,250	2,250	2,250	2,250	1,000	2,250
1997-07-02	2,270	2,270	2,270	2,270	1,000	2,270
1997-06-27	2,260	2,260	2,260	2,260	3,000	2,260
1997-06-26	2,260	2,300	2,260	2,260	13,000	2,260
1997-06-25	2,250	2,250	2,250	2,250	1,000	2,250
1997-06-24	2,250	2,250	2,250	2,250	20,000	2,250
1997-06-23	2,240	2,240	2,240	2,240	1,000	2,240
1997-06-20	2,190	2,200	2,190	2,200	3,000	2,200
1997-06-18	2,300	2,300	2,300	2,300	1,000	2,300
1997-06-17	2,250	2,250	2,250	2,250	2,000	2,250
1997-06-16	2,360	2,360	2,360	2,360	2,000	2,360
1997-06-13	2,200	2,250	2,200	2,250	2,000	2,250
1997-06-12	2,100	2,100	2,100	2,100	1,000	2,100
1997-06-10	2,120	2,120	2,120	2,120	1,000	2,120
1997-06-06	2,100	2,100	2,100	2,100	18,000	2,100
1997-06-05	2,050	2,050	2,050	2,050	1,000	2,050
1997-06-03	2,120	2,120	2,120	2,120	4,000	2,120
1997-05-30	2,120	2,120	2,120	2,120	7,000	2,120
1997-05-29	2,120	2,120	2,120	2,120	2,000	2,120
1997-05-27	2,120	2,120	2,120	2,120	1,000	2,120
1997-05-26	2,120	2,120	2,120	2,120	1,000	2,120
1997-05-23	2,080	2,080	2,080	2,080	1,000	2,080
1997-05-22	2,080	2,080	2,080	2,080	1,000	2,080
1997-05-21	2,070	2,070	2,070	2,070	32,000	2,070
1997-05-20	2,200	2,210	2,150	2,150	13,000	2,150
1997-05-16	2,170	2,220	2,170	2,180	13,000	2,180
1997-05-14	2,150	2,190	2,150	2,170	6,000	2,170
1997-05-07	2,150	2,150	2,150	2,150	1,000	2,150
1997-05-06	2,220	2,220	2,220	2,220	2,000	2,220
1997-05-02	2,220	2,220	2,220	2,220	1,000	2,220
1997-05-01	2,210	2,210	2,210	2,210	1,000	2,210
1997-04-30	2,210	2,210	2,210	2,210	6,000	2,210
1997-04-25	2,210	2,210	2,210	2,210	3,000	2,210
1997-04-23	2,210	2,210	2,210	2,210	5,000	2,210
1997-04-22	2,120	2,200	2,120	2,200	9,000	2,200
1997-04-21	2,120	2,120	2,120	2,120	1,000	2,120
1997-04-18	2,110	2,110	2,100	2,100	2,000	2,100
1997-04-17	2,100	2,100	2,100	2,100	2,000	2,100
1997-04-14	2,170	2,170	2,170	2,170	1,000	2,170
1997-04-10	2,200	2,200	2,200	2,200	1,000	2,200
1997-04-09	2,080	2,080	2,080	2,080	1,000	2,080
1997-04-04	2,000	2,000	2,000	2,000	1,000	2,000
1997-04-03	1,990	2,000	1,990	2,000	2,000	2,000
1997-04-02	1,990	1,990	1,990	1,990	1,000	1,990
1997-03-27	1,990	1,990	1,990	1,990	1,000	1,990
1997-03-24	2,000	2,000	2,000	2,000	1,000	2,000
1997-03-21	2,000	2,000	2,000	2,000	2,000	2,000
1997-03-19	2,000	2,000	2,000	2,000	2,000	2,000
1997-03-18	2,150	2,150	2,100	2,130	37,000	2,130
1997-03-17	2,130	2,150	2,110	2,150	3,000	2,150
1997-03-14	2,120	2,120	2,110	2,110	7,000	2,110
1997-03-13	2,120	2,120	2,110	2,110	2,000	2,110
1997-03-11	2,120	2,120	2,120	2,120	2,000	2,120
1997-03-10	2,160	2,160	2,110	2,110	3,000	2,110
1997-03-07	2,190	2,190	2,190	2,190	1,000	2,190
1997-03-06	2,120	2,200	2,120	2,200	2,000	2,200
1997-03-05	2,170	2,230	2,150	2,230	7,000	2,230
1997-03-04	2,220	2,220	2,220	2,220	1,000	2,220
1997-03-03	2,170	2,180	2,170	2,180	36,000	2,180
1997-02-28	2,160	2,170	2,160	2,170	30,000	2,170
1997-02-27	2,160	2,160	2,160	2,160	1,000	2,160
1997-02-26	2,160	2,160	2,160	2,160	3,000	2,160
1997-02-25	2,180	2,200	2,180	2,200	2,000	2,200
1997-02-24	2,110	2,150	2,110	2,110	3,000	2,110
1997-02-21	2,230	2,230	2,230	2,230	1,000	2,230
1997-02-20	2,200	2,230	2,200	2,230	3,000	2,230
1997-02-19	2,270	2,270	2,250	2,250	2,000	2,250
1997-02-18	2,280	2,290	2,260	2,290	34,000	2,290
1997-02-17	2,280	2,300	2,250	2,290	29,000	2,290

分割・併合履歴： [1996-03-26]1株→1.1株