7885 タカノ(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	840	840	840	840	1,300	840
1998-12-29	839	839	839	839	100	839
1998-12-28	840	840	840	840	4,200	840
1998-12-25	850	860	840	840	4,800	840
1998-12-24	846	846	840	840	1,600	840
1998-12-22	920	930	900	900	9,200	900
1998-12-21	910	910	880	880	9,800	880
1998-12-18	905	905	880	880	2,200	880
1998-12-17	845	845	845	845	3,200	845
1998-12-16	845	845	845	845	500	845
1998-12-15	850	875	840	840	4,100	840
1998-12-14	879	879	850	850	7,500	850
1998-12-10	880	880	875	875	200	875
1998-12-09	880	880	880	880	2,300	880
1998-12-08	890	890	880	880	700	880
1998-12-07	900	900	890	890	1,700	890
1998-12-04	900	901	900	901	1,800	901
1998-12-03	900	900	900	900	1,600	900
1998-12-02	900	900	900	900	700	900
1998-12-01	900	900	900	900	5,300	900
1998-11-30	900	901	900	900	7,200	900
1998-11-27	899	900	890	900	5,100	900
1998-11-26	909	909	899	899	2,600	899
1998-11-25	919	919	910	910	7,000	910
1998-11-24	920	920	910	911	2,100	911
1998-11-20	910	910	910	910	100	910
1998-11-19	970	970	960	960	2,000	960
1998-11-18	970	970	970	970	200	970
1998-11-16	969	970	965	965	4,600	965
1998-11-13	970	970	950	965	41,200	965
1998-11-11	970	970	970	970	2,000	970
1998-11-10	980	980	970	970	1,000	970
1998-11-09	990	990	970	970	2,900	970
1998-11-05	1,000	1,000	1,000	1,000	3,000	1,000
1998-11-04	1,030	1,030	1,030	1,030	100	1,030
1998-10-30	1,000	1,000	1,000	1,000	100	1,000
1998-10-29	980	1,000	980	1,000	300	1,000
1998-10-28	1,030	1,030	1,000	1,000	800	1,000
1998-10-27	1,020	1,030	1,020	1,030	200	1,030
1998-10-26	1,050	1,050	1,030	1,030	2,300	1,030
1998-10-23	1,040	1,040	1,040	1,040	300	1,040
1998-10-22	1,050	1,050	1,050	1,050	500	1,050
1998-10-21	1,050	1,050	1,050	1,050	1,100	1,050
1998-10-20	1,049	1,049	1,049	1,049	200	1,049
1998-10-16	1,080	1,080	1,050	1,050	500	1,050
1998-10-15	1,090	1,090	1,079	1,080	1,500	1,080
1998-10-14	1,080	1,100	1,080	1,100	3,200	1,100
1998-10-13	1,099	1,099	1,099	1,099	400	1,099
1998-10-09	1,100	1,100	1,100	1,100	500	1,100
1998-10-08	1,100	1,100	1,100	1,100	700	1,100
1998-10-07	1,110	1,130	1,110	1,130	400	1,130
1998-10-06	1,130	1,130	1,130	1,130	13,900	1,130
1998-10-02	1,269	1,269	1,269	1,269	200	1,269
1998-09-25	1,200	1,270	1,200	1,270	1,100	1,270
1998-09-24	1,130	1,140	1,130	1,140	10,000	1,140
1998-09-22	1,130	1,130	1,130	1,130	1,600	1,130
1998-09-18	1,270	1,270	1,270	1,270	100	1,270
1998-09-17	1,130	1,130	1,130	1,130	900	1,130
1998-09-16	1,300	1,300	1,131	1,131	1,000	1,131
1998-09-14	1,330	1,330	1,330	1,330	1,800	1,330
1998-09-11	1,130	1,130	1,130	1,130	4,300	1,130
1998-09-10	1,130	1,130	1,130	1,130	200	1,130
1998-09-09	1,130	1,130	1,130	1,130	700	1,130
1998-09-08	1,130	1,130	1,130	1,130	100	1,130
1998-09-07	1,130	1,130	1,130	1,130	100	1,130
1998-09-04	1,130	1,130	1,130	1,130	4,700	1,130
1998-09-03	1,200	1,200	1,200	1,200	100	1,200
1998-09-02	1,130	1,130	1,130	1,130	3,700	1,130
1998-09-01	1,210	1,210	1,130	1,130	300	1,130
1998-08-31	1,130	1,130	1,130	1,130	5,300	1,130
1998-08-28	1,130	1,130	1,090	1,130	5,600	1,130
1998-08-27	1,130	1,130	1,130	1,130	3,500	1,130
1998-08-26	1,140	1,140	1,130	1,130	6,000	1,130
1998-08-25	1,130	1,135	1,130	1,130	2,300	1,130
1998-08-24	1,130	1,130	1,130	1,130	2,200	1,130
1998-08-21	1,140	1,140	1,130	1,130	1,600	1,130
1998-08-20	1,130	1,140	1,130	1,140	2,100	1,140
1998-08-19	1,130	1,130	1,130	1,130	3,000	1,130
1998-08-18	1,120	1,120	1,120	1,120	100	1,120
1998-08-17	1,100	1,120	1,100	1,120	2,000	1,120
1998-08-14	1,000	1,100	1,000	1,100	8,000	1,100
1998-08-13	1,179	1,179	1,179	1,179	200	1,179
1998-08-12	1,180	1,180	1,179	1,179	1,000	1,179
1998-08-11	1,180	1,180	1,180	1,180	300	1,180
1998-08-10	1,200	1,200	1,200	1,200	5,000	1,200
1998-08-07	1,290	1,290	1,200	1,200	2,700	1,200
1998-08-06	1,300	1,300	1,300	1,300	100	1,300
1998-08-05	1,300	1,310	1,300	1,310	2,200	1,310
1998-08-04	1,300	1,300	1,300	1,300	1,500	1,300
1998-07-31	1,260	1,260	1,250	1,250	2,300	1,250
1998-07-30	1,250	1,250	1,250	1,250	200	1,250
1998-07-28	1,250	1,250	1,250	1,250	200	1,250
1998-07-27	1,270	1,270	1,270	1,270	1,100	1,270
1998-07-24	1,260	1,260	1,199	1,230	87,700	1,230
1998-07-23	1,260	1,260	1,260	1,260	1,000	1,260
1998-07-22	1,250	1,284	1,250	1,284	1,300	1,284
1998-07-21	1,280	1,284	1,270	1,284	3,900	1,284
1998-07-17	1,280	1,280	1,280	1,280	300	1,280
1998-07-16	1,380	1,380	1,380	1,380	2,500	1,380
1998-07-15	1,330	1,400	1,330	1,400	1,800	1,400
1998-07-14	1,430	1,430	1,430	1,430	7,200	1,430
1998-07-13	1,230	1,230	1,230	1,230	1,100	1,230
1998-07-10	1,200	1,250	1,200	1,250	1,000	1,250
1998-07-09	1,200	1,210	1,200	1,200	12,800	1,200
1998-07-08	1,171	1,175	1,171	1,175	300	1,175
1998-07-07	1,190	1,190	1,170	1,170	1,200	1,170
1998-07-06	1,150	1,150	1,150	1,150	800	1,150
1998-07-03	1,161	1,161	1,160	1,160	2,900	1,160
1998-07-02	1,150	1,160	1,150	1,160	5,300	1,160
1998-07-01	1,110	1,130	1,110	1,130	1,000	1,130
1998-06-30	1,100	1,100	1,100	1,100	15,100	1,100
1998-06-29	1,100	1,100	1,100	1,100	27,000	1,100
1998-06-26	1,100	1,100	1,100	1,100	14,200	1,100
1998-06-25	1,100	1,100	1,100	1,100	1,200	1,100
1998-06-22	1,150	1,150	1,150	1,150	7,600	1,150
1998-06-19	1,090	1,090	1,090	1,090	100	1,090
1998-06-18	1,100	1,100	1,100	1,100	300	1,100
1998-06-17	1,060	1,060	1,060	1,060	1,000	1,060
1998-06-15	1,130	1,130	1,130	1,130	3,500	1,130
1998-06-12	1,010	1,010	1,010	1,010	1,000	1,010
1998-06-11	1,010	1,050	1,010	1,050	1,200	1,050
1998-06-08	1,010	1,010	1,010	1,010	1,000	1,010
1998-06-05	1,020	1,020	1,000	1,000	1,000	1,000
1998-06-04	1,000	1,000	1,000	1,000	400	1,000
1998-06-03	1,100	1,120	1,100	1,120	9,100	1,120
1998-06-02	1,080	1,100	1,080	1,100	2,400	1,100
1998-06-01	1,070	1,070	1,060	1,060	400	1,060
1998-05-29	1,050	1,050	1,050	1,050	1,000	1,050
1998-05-28	1,030	1,030	1,030	1,030	200	1,030
1998-05-26	1,020	1,020	1,020	1,020	4,700	1,020
1998-05-25	1,030	1,030	1,020	1,020	1,500	1,020
1998-05-22	1,020	1,020	995	995	600	995
1998-05-20	1,020	1,020	990	990	4,800	990
1998-05-19	1,020	1,020	1,020	1,020	800	1,020
1998-05-18	1,020	1,040	1,020	1,020	2,600	1,020
1998-05-15	1,060	1,060	980	981	11,200	981
1998-05-14	1,010	1,040	1,000	1,000	8,200	1,000
1998-05-12	985	985	985	985	300	985
1998-05-07	1,048	1,048	1,048	1,048	800	1,048
1998-05-06	1,048	1,048	1,048	1,048	100	1,048
1998-04-28	980	980	980	980	100	980
1998-04-27	1,060	1,060	980	980	1,400	980
1998-04-24	1,001	1,002	1,000	1,000	2,200	1,000
1998-04-23	1,001	1,001	1,001	1,001	300	1,001
1998-04-22	1,060	1,060	1,010	1,050	3,900	1,050
1998-04-21	1,060	1,060	1,060	1,060	600	1,060
1998-04-20	1,100	1,100	1,100	1,100	100	1,100
1998-04-16	1,080	1,080	1,080	1,080	1,600	1,080
1998-04-15	1,120	1,120	1,080	1,080	1,200	1,080
1998-04-14	1,060	1,120	1,060	1,120	2,800	1,120
1998-04-07	1,040	1,040	1,040	1,040	100	1,040
1998-04-03	980	980	980	980	200	980
1998-04-02	1,050	1,050	1,020	1,020	400	1,020
1998-03-31	1,050	1,050	1,050	1,050	300	1,050
1998-03-27	1,050	1,060	1,050	1,050	2,300	1,050
1998-03-25	1,090	1,120	1,050	1,050	5,200	1,050
1998-03-24	1,050	1,080	1,050	1,050	900	1,050
1998-03-23	1,050	1,050	1,050	1,050	1,100	1,050
1998-03-20	1,020	1,020	1,000	1,000	3,400	1,000
1998-03-19	1,050	1,050	1,020	1,020	3,500	1,020
1998-03-18	1,070	1,070	1,050	1,050	5,800	1,050
1998-03-17	1,050	1,050	1,050	1,050	2,400	1,050
1998-03-16	1,050	1,050	1,050	1,050	5,300	1,050
1998-03-13	1,050	1,050	1,040	1,040	600	1,040
1998-03-12	1,050	1,050	1,050	1,050	2,100	1,050
1998-03-11	1,050	1,050	1,010	1,050	5,400	1,050
1998-03-10	1,050	1,050	1,040	1,050	15,100	1,050
1998-03-09	1,050	1,050	1,050	1,050	100	1,050
1998-03-06	1,070	1,100	1,050	1,050	36,800	1,050
1998-03-05	1,070	1,070	1,060	1,070	1,800	1,070
1998-03-04	1,090	1,090	1,060	1,060	8,000	1,060
1998-03-03	1,090	1,090	1,090	1,090	100	1,090
1998-03-02	1,090	1,100	1,090	1,100	5,400	1,100
1998-02-27	1,090	1,090	1,090	1,090	600	1,090
1998-02-26	1,050	1,090	1,050	1,090	3,300	1,090
1998-02-25	1,050	1,090	1,050	1,050	3,800	1,050
1998-02-20	1,050	1,050	1,050	1,050	500	1,050
1998-02-19	1,090	1,090	1,050	1,050	700	1,050
1998-02-17	1,100	1,100	1,100	1,100	500	1,100
1998-02-16	1,100	1,100	1,100	1,100	4,600	1,100
1998-02-13	1,100	1,100	1,030	1,030	1,400	1,030
1998-02-12	1,010	1,140	1,010	1,140	3,300	1,140
1998-02-10	1,010	1,010	1,000	1,010	400	1,010
1998-02-09	1,010	1,010	1,010	1,010	2,600	1,010
1998-02-06	1,020	1,020	1,010	1,010	1,600	1,010
1998-02-05	1,010	1,020	1,010	1,020	700	1,020
1998-02-04	1,040	1,040	1,020	1,020	500	1,020
1998-02-03	1,040	1,040	1,040	1,040	2,400	1,040
1998-02-02	1,040	1,040	1,040	1,040	1,000	1,040
1998-01-30	1,040	1,040	1,040	1,040	3,900	1,040
1998-01-29	1,040	1,050	1,030	1,040	10,800	1,040
1998-01-28	985	1,050	985	1,040	5,000	1,040
1998-01-27	971	975	971	975	3,700	975
1998-01-26	954	970	950	970	5,000	970
1998-01-23	895	925	895	925	3,400	925
1998-01-22	890	895	890	895	6,000	895
1998-01-21	890	890	890	890	4,000	890
1998-01-20	890	890	890	890	1,400	890
1998-01-19	890	890	890	890	1,000	890
1998-01-16	890	890	890	890	2,700	890
1998-01-14	860	890	860	890	4,200	890
1998-01-13	856	860	856	860	3,100	860
1998-01-12	856	860	856	856	8,900	856
1998-01-09	855	855	855	855	3,000	855
1998-01-08	850	855	850	855	3,200	855
1998-01-07	870	870	850	850	800	850
1998-01-06	900	900	870	870	10,900	870
1998-01-05	900	900	900	900	100	900

分割・併合履歴： [1996-03-26]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31