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
