7885 タカノ(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 1,199 | 1,200 | 1,199 | 1,200 | 1,200 | 1,200 |
| 1999-12-29 | 1,200 | 1,200 | 1,150 | 1,150 | 1,100 | 1,150 |
| 1999-12-28 | 1,200 | 1,200 | 1,190 | 1,200 | 4,400 | 1,200 |
| 1999-12-27 | 1,210 | 1,210 | 1,180 | 1,200 | 3,800 | 1,200 |
| 1999-12-24 | 1,196 | 1,200 | 1,150 | 1,150 | 4,400 | 1,150 |
| 1999-12-22 | 1,200 | 1,210 | 1,190 | 1,195 | 11,800 | 1,195 |
| 1999-12-21 | 1,120 | 1,120 | 1,100 | 1,100 | 2,800 | 1,100 |
| 1999-12-20 | 1,180 | 1,180 | 1,020 | 1,020 | 3,800 | 1,020 |
| 1999-12-17 | 1,200 | 1,200 | 1,120 | 1,140 | 10,400 | 1,140 |
| 1999-12-16 | 1,100 | 1,200 | 1,100 | 1,200 | 12,100 | 1,200 |
| 1999-12-15 | 1,100 | 1,150 | 1,070 | 1,080 | 19,900 | 1,080 |
| 1999-12-14 | 1,085 | 1,085 | 1,005 | 1,050 | 36,200 | 1,050 |
| 1999-12-13 | 950 | 985 | 950 | 985 | 40,200 | 985 |
| 1999-12-10 | 913 | 914 | 885 | 885 | 7,800 | 885 |
| 1999-12-09 | 921 | 922 | 911 | 911 | 23,500 | 911 |
| 1999-12-08 | 930 | 930 | 929 | 930 | 1,300 | 930 |
| 1999-12-07 | 970 | 970 | 950 | 950 | 700 | 950 |
| 1999-12-06 | 999 | 999 | 979 | 979 | 300 | 979 |
| 1999-12-03 | 921 | 992 | 920 | 972 | 4,200 | 972 |
| 1999-12-02 | 920 | 921 | 920 | 921 | 10,700 | 921 |
| 1999-12-01 | 921 | 921 | 920 | 920 | 3,100 | 920 |
| 1999-11-30 | 950 | 950 | 948 | 948 | 3,700 | 948 |
| 1999-11-29 | 950 | 970 | 950 | 960 | 1,900 | 960 |
| 1999-11-26 | 951 | 960 | 950 | 950 | 4,300 | 950 |
| 1999-11-25 | 1,050 | 1,050 | 1,038 | 1,038 | 1,500 | 1,038 |
| 1999-11-24 | 999 | 999 | 969 | 969 | 1,400 | 969 |
| 1999-11-22 | 999 | 999 | 999 | 999 | 200 | 999 |
| 1999-11-19 | 990 | 990 | 970 | 980 | 4,500 | 980 |
| 1999-11-18 | 990 | 990 | 990 | 990 | 1,100 | 990 |
| 1999-11-17 | 945 | 945 | 901 | 910 | 3,600 | 910 |
| 1999-11-16 | 950 | 950 | 935 | 935 | 3,200 | 935 |
| 1999-11-15 | 1,050 | 1,050 | 950 | 950 | 5,300 | 950 |
| 1999-11-12 | 960 | 960 | 950 | 950 | 1,200 | 950 |
| 1999-11-11 | 1,000 | 1,000 | 989 | 989 | 300 | 989 |
| 1999-11-10 | 1,050 | 1,050 | 960 | 1,040 | 3,300 | 1,040 |
| 1999-11-09 | 1,040 | 1,040 | 1,000 | 1,000 | 500 | 1,000 |
| 1999-11-08 | 1,050 | 1,050 | 950 | 950 | 1,200 | 950 |
| 1999-11-05 | 1,000 | 1,000 | 901 | 901 | 5,600 | 901 |
| 1999-11-04 | 1,021 | 1,022 | 1,000 | 1,000 | 2,500 | 1,000 |
| 1999-11-02 | 1,050 | 1,050 | 1,020 | 1,020 | 1,400 | 1,020 |
| 1999-11-01 | 1,020 | 1,050 | 1,020 | 1,050 | 1,800 | 1,050 |
| 1999-10-29 | 1,070 | 1,070 | 1,070 | 1,070 | 1,800 | 1,070 |
| 1999-10-28 | 1,100 | 1,100 | 1,010 | 1,090 | 1,500 | 1,090 |
| 1999-10-27 | 1,100 | 1,100 | 1,010 | 1,010 | 1,600 | 1,010 |
| 1999-10-26 | 1,100 | 1,100 | 1,050 | 1,050 | 1,700 | 1,050 |
| 1999-10-25 | 1,100 | 1,100 | 1,070 | 1,100 | 3,400 | 1,100 |
| 1999-10-22 | 1,070 | 1,100 | 1,070 | 1,070 | 3,200 | 1,070 |
| 1999-10-21 | 1,179 | 1,179 | 1,150 | 1,150 | 1,100 | 1,150 |
| 1999-10-20 | 1,250 | 1,250 | 1,200 | 1,200 | 800 | 1,200 |
| 1999-10-19 | 1,250 | 1,250 | 1,250 | 1,250 | 200 | 1,250 |
| 1999-10-18 | 1,170 | 1,190 | 1,170 | 1,190 | 400 | 1,190 |
| 1999-10-15 | 1,300 | 1,300 | 1,260 | 1,260 | 2,300 | 1,260 |
| 1999-10-14 | 1,280 | 1,350 | 1,280 | 1,350 | 2,100 | 1,350 |
| 1999-10-13 | 1,280 | 1,280 | 1,280 | 1,280 | 200 | 1,280 |
| 1999-10-12 | 1,350 | 1,350 | 1,280 | 1,280 | 2,600 | 1,280 |
| 1999-10-08 | 1,330 | 1,350 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1999-10-07 | 1,280 | 1,280 | 1,280 | 1,280 | 2,400 | 1,280 |
| 1999-10-06 | 1,281 | 1,310 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1999-10-05 | 1,280 | 1,280 | 1,280 | 1,280 | 1,100 | 1,280 |
| 1999-10-04 | 1,300 | 1,300 | 1,210 | 1,280 | 2,400 | 1,280 |
| 1999-10-01 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 1999-09-30 | 1,301 | 1,301 | 1,300 | 1,300 | 200 | 1,300 |
| 1999-09-29 | 1,301 | 1,301 | 1,301 | 1,301 | 200 | 1,301 |
| 1999-09-28 | 1,310 | 1,310 | 1,300 | 1,300 | 800 | 1,300 |
| 1999-09-27 | 1,320 | 1,320 | 1,310 | 1,310 | 1,400 | 1,310 |
| 1999-09-24 | 1,270 | 1,270 | 1,200 | 1,200 | 900 | 1,200 |
| 1999-09-22 | 1,300 | 1,300 | 1,300 | 1,300 | 1,400 | 1,300 |
| 1999-09-21 | 1,350 | 1,350 | 1,305 | 1,305 | 900 | 1,305 |
| 1999-09-20 | 1,350 | 1,350 | 1,345 | 1,345 | 1,500 | 1,345 |
| 1999-09-17 | 1,345 | 1,345 | 1,340 | 1,340 | 1,500 | 1,340 |
| 1999-09-16 | 1,339 | 1,350 | 1,330 | 1,350 | 10,400 | 1,350 |
| 1999-09-14 | 1,340 | 1,340 | 1,150 | 1,310 | 9,600 | 1,310 |
| 1999-09-13 | 1,300 | 1,350 | 1,300 | 1,350 | 800 | 1,350 |
| 1999-09-10 | 1,349 | 1,349 | 1,241 | 1,241 | 1,200 | 1,241 |
| 1999-09-08 | 1,390 | 1,390 | 1,350 | 1,360 | 4,300 | 1,360 |
| 1999-09-07 | 1,340 | 1,391 | 1,320 | 1,391 | 7,300 | 1,391 |
| 1999-09-06 | 1,350 | 1,350 | 1,350 | 1,350 | 800 | 1,350 |
| 1999-09-03 | 1,339 | 1,350 | 1,330 | 1,330 | 6,400 | 1,330 |
| 1999-09-02 | 1,260 | 1,320 | 1,250 | 1,300 | 3,900 | 1,300 |
| 1999-09-01 | 1,198 | 1,250 | 1,198 | 1,250 | 3,000 | 1,250 |
| 1999-08-31 | 1,189 | 1,189 | 1,180 | 1,180 | 1,200 | 1,180 |
| 1999-08-30 | 1,169 | 1,169 | 1,169 | 1,169 | 900 | 1,169 |
| 1999-08-27 | 1,169 | 1,169 | 1,169 | 1,169 | 100 | 1,169 |
| 1999-08-25 | 1,250 | 1,250 | 1,249 | 1,249 | 1,100 | 1,249 |
| 1999-08-24 | 1,200 | 1,200 | 1,180 | 1,180 | 2,100 | 1,180 |
| 1999-08-23 | 1,200 | 1,200 | 1,180 | 1,180 | 300 | 1,180 |
| 1999-08-20 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 1,250 |
| 1999-08-18 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 1,250 |
| 1999-08-16 | 1,080 | 1,220 | 1,080 | 1,220 | 6,500 | 1,220 |
| 1999-08-13 | 1,280 | 1,280 | 1,280 | 1,280 | 100 | 1,280 |
| 1999-08-11 | 1,280 | 1,280 | 1,200 | 1,200 | 800 | 1,200 |
| 1999-08-09 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1999-08-06 | 1,100 | 1,110 | 1,100 | 1,110 | 400 | 1,110 |
| 1999-08-05 | 1,070 | 1,070 | 1,070 | 1,070 | 200 | 1,070 |
| 1999-08-04 | 1,250 | 1,250 | 1,250 | 1,250 | 1,100 | 1,250 |
| 1999-08-03 | 1,300 | 1,300 | 1,300 | 1,300 | 200 | 1,300 |
| 1999-08-02 | 1,300 | 1,300 | 1,300 | 1,300 | 2,800 | 1,300 |
| 1999-07-30 | 1,300 | 1,300 | 1,300 | 1,300 | 1,200 | 1,300 |
| 1999-07-29 | 1,300 | 1,300 | 1,300 | 1,300 | 2,600 | 1,300 |
| 1999-07-28 | 1,300 | 1,300 | 1,300 | 1,300 | 1,400 | 1,300 |
| 1999-07-27 | 1,311 | 1,311 | 1,300 | 1,300 | 3,600 | 1,300 |
| 1999-07-26 | 1,370 | 1,370 | 1,311 | 1,311 | 1,600 | 1,311 |
| 1999-07-23 | 1,300 | 1,300 | 1,295 | 1,300 | 8,300 | 1,300 |
| 1999-07-22 | 1,311 | 1,311 | 1,300 | 1,300 | 6,600 | 1,300 |
| 1999-07-21 | 1,330 | 1,330 | 1,300 | 1,300 | 4,600 | 1,300 |
| 1999-07-19 | 1,321 | 1,321 | 1,320 | 1,320 | 2,600 | 1,320 |
| 1999-07-16 | 1,348 | 1,348 | 1,300 | 1,320 | 11,700 | 1,320 |
| 1999-07-15 | 1,270 | 1,350 | 1,270 | 1,300 | 16,200 | 1,300 |
| 1999-07-14 | 1,370 | 1,370 | 1,240 | 1,250 | 16,200 | 1,250 |
| 1999-07-13 | 1,230 | 1,230 | 1,225 | 1,230 | 3,600 | 1,230 |
| 1999-07-12 | 1,220 | 1,225 | 1,200 | 1,220 | 7,400 | 1,220 |
| 1999-07-09 | 1,200 | 1,210 | 1,200 | 1,210 | 8,600 | 1,210 |
| 1999-07-08 | 1,200 | 1,200 | 1,180 | 1,200 | 6,900 | 1,200 |
| 1999-07-07 | 1,200 | 1,200 | 1,160 | 1,200 | 3,500 | 1,200 |
| 1999-07-06 | 1,200 | 1,220 | 1,188 | 1,200 | 6,500 | 1,200 |
| 1999-07-05 | 1,240 | 1,240 | 1,200 | 1,230 | 13,400 | 1,230 |
| 1999-07-02 | 1,051 | 1,100 | 1,050 | 1,100 | 12,300 | 1,100 |
| 1999-07-01 | 1,000 | 1,050 | 1,000 | 1,030 | 16,200 | 1,030 |
| 1999-06-30 | 980 | 990 | 980 | 985 | 1,700 | 985 |
| 1999-06-29 | 1,010 | 1,010 | 1,000 | 1,000 | 7,100 | 1,000 |
| 1999-06-28 | 1,014 | 1,015 | 1,010 | 1,015 | 3,700 | 1,015 |
| 1999-06-25 | 1,030 | 1,030 | 1,010 | 1,030 | 3,400 | 1,030 |
| 1999-06-24 | 1,030 | 1,030 | 1,000 | 1,030 | 11,500 | 1,030 |
| 1999-06-23 | 1,000 | 1,050 | 999 | 1,030 | 9,900 | 1,030 |
| 1999-06-22 | 1,010 | 1,010 | 952 | 953 | 10,700 | 953 |
| 1999-06-21 | 920 | 930 | 910 | 930 | 6,300 | 930 |
| 1999-06-18 | 900 | 900 | 900 | 900 | 30,600 | 900 |
| 1999-06-17 | 900 | 900 | 900 | 900 | 1,900 | 900 |
| 1999-06-15 | 900 | 900 | 900 | 900 | 1,100 | 900 |
| 1999-06-14 | 900 | 900 | 900 | 900 | 4,900 | 900 |
| 1999-06-11 | 900 | 900 | 900 | 900 | 4,100 | 900 |
| 1999-06-10 | 900 | 900 | 890 | 900 | 2,300 | 900 |
| 1999-06-09 | 900 | 900 | 900 | 900 | 1,200 | 900 |
| 1999-06-08 | 900 | 900 | 900 | 900 | 1,900 | 900 |
| 1999-06-04 | 890 | 890 | 890 | 890 | 1,100 | 890 |
| 1999-06-03 | 910 | 910 | 910 | 910 | 100 | 910 |
| 1999-06-02 | 910 | 910 | 910 | 910 | 100 | 910 |
| 1999-06-01 | 920 | 920 | 900 | 900 | 1,200 | 900 |
| 1999-05-31 | 930 | 930 | 930 | 930 | 100 | 930 |
| 1999-05-28 | 890 | 890 | 890 | 890 | 300 | 890 |
| 1999-05-26 | 920 | 920 | 890 | 890 | 1,100 | 890 |
| 1999-05-25 | 920 | 920 | 895 | 895 | 2,500 | 895 |
| 1999-05-24 | 900 | 900 | 900 | 900 | 4,800 | 900 |
| 1999-05-20 | 910 | 910 | 900 | 910 | 500 | 910 |
| 1999-05-19 | 920 | 920 | 910 | 920 | 2,200 | 920 |
| 1999-05-18 | 920 | 920 | 910 | 910 | 4,000 | 910 |
| 1999-05-17 | 930 | 930 | 920 | 920 | 3,700 | 920 |
| 1999-05-14 | 920 | 925 | 920 | 925 | 2,800 | 925 |
| 1999-05-13 | 911 | 920 | 911 | 920 | 4,500 | 920 |
| 1999-05-12 | 920 | 929 | 920 | 929 | 600 | 929 |
| 1999-05-11 | 920 | 929 | 915 | 920 | 19,900 | 920 |
| 1999-05-10 | 925 | 930 | 925 | 930 | 17,000 | 930 |
| 1999-05-07 | 920 | 930 | 910 | 920 | 5,500 | 920 |
| 1999-05-06 | 940 | 940 | 940 | 940 | 300 | 940 |
| 1999-04-30 | 940 | 940 | 930 | 930 | 1,900 | 930 |
| 1999-04-28 | 940 | 940 | 939 | 939 | 1,600 | 939 |
| 1999-04-27 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1999-04-26 | 950 | 950 | 930 | 930 | 1,700 | 930 |
| 1999-04-23 | 910 | 910 | 910 | 910 | 400 | 910 |
| 1999-04-22 | 910 | 910 | 910 | 910 | 100 | 910 |
| 1999-04-21 | 911 | 911 | 910 | 910 | 2,200 | 910 |
| 1999-04-20 | 900 | 910 | 900 | 910 | 3,000 | 910 |
| 1999-04-19 | 925 | 925 | 925 | 925 | 200 | 925 |
| 1999-04-16 | 930 | 930 | 925 | 925 | 6,600 | 925 |
| 1999-04-15 | 920 | 920 | 920 | 920 | 5,200 | 920 |
| 1999-04-14 | 860 | 930 | 860 | 900 | 11,400 | 900 |
| 1999-04-13 | 928 | 928 | 900 | 900 | 3,100 | 900 |
| 1999-04-12 | 939 | 939 | 920 | 930 | 500 | 930 |
| 1999-04-09 | 940 | 940 | 900 | 900 | 3,600 | 900 |
| 1999-04-08 | 875 | 920 | 875 | 920 | 1,500 | 920 |
| 1999-04-07 | 890 | 890 | 870 | 870 | 3,100 | 870 |
| 1999-04-06 | 890 | 892 | 890 | 890 | 1,300 | 890 |
| 1999-04-05 | 920 | 920 | 920 | 920 | 600 | 920 |
| 1999-04-02 | 935 | 935 | 930 | 930 | 1,200 | 930 |
| 1999-04-01 | 920 | 920 | 920 | 920 | 1,600 | 920 |
| 1999-03-31 | 900 | 920 | 900 | 920 | 2,200 | 920 |
| 1999-03-30 | 850 | 900 | 850 | 900 | 13,500 | 900 |
| 1999-03-29 | 900 | 900 | 900 | 900 | 100 | 900 |
| 1999-03-25 | 951 | 951 | 934 | 940 | 2,900 | 940 |
| 1999-03-24 | 870 | 885 | 870 | 871 | 2,000 | 871 |
| 1999-03-23 | 870 | 870 | 870 | 870 | 1,900 | 870 |
| 1999-03-19 | 885 | 885 | 870 | 870 | 1,900 | 870 |
| 1999-03-18 | 885 | 885 | 870 | 870 | 3,000 | 870 |
| 1999-03-17 | 860 | 870 | 860 | 870 | 3,500 | 870 |
| 1999-03-16 | 840 | 850 | 840 | 850 | 14,400 | 850 |
| 1999-03-15 | 840 | 840 | 840 | 840 | 7,500 | 840 |
| 1999-03-12 | 840 | 840 | 840 | 840 | 8,500 | 840 |
| 1999-03-11 | 827 | 840 | 827 | 840 | 2,000 | 840 |
| 1999-03-10 | 840 | 840 | 826 | 826 | 11,100 | 826 |
| 1999-03-09 | 845 | 845 | 840 | 840 | 3,300 | 840 |
| 1999-03-08 | 840 | 840 | 840 | 840 | 3,200 | 840 |
| 1999-03-05 | 840 | 840 | 823 | 840 | 4,500 | 840 |
| 1999-03-04 | 843 | 843 | 821 | 840 | 4,500 | 840 |
| 1999-03-03 | 840 | 843 | 840 | 843 | 2,500 | 843 |
| 1999-03-02 | 840 | 850 | 840 | 840 | 7,000 | 840 |
| 1999-03-01 | 830 | 840 | 830 | 840 | 3,500 | 840 |
| 1999-02-26 | 830 | 830 | 830 | 830 | 4,000 | 830 |
| 1999-02-25 | 840 | 840 | 830 | 830 | 1,900 | 830 |
| 1999-02-24 | 825 | 825 | 821 | 825 | 3,400 | 825 |
| 1999-02-23 | 830 | 830 | 830 | 830 | 600 | 830 |
| 1999-02-22 | 830 | 830 | 821 | 821 | 3,600 | 821 |
| 1999-02-19 | 821 | 830 | 821 | 830 | 2,000 | 830 |
| 1999-02-18 | 829 | 829 | 821 | 821 | 1,200 | 821 |
| 1999-02-17 | 825 | 830 | 821 | 830 | 700 | 830 |
| 1999-02-16 | 830 | 835 | 830 | 833 | 4,100 | 833 |
| 1999-02-15 | 829 | 829 | 829 | 829 | 4,100 | 829 |
| 1999-02-12 | 821 | 830 | 821 | 830 | 1,100 | 830 |
| 1999-02-09 | 820 | 830 | 820 | 820 | 500 | 820 |
| 1999-02-08 | 827 | 827 | 820 | 820 | 400 | 820 |
| 1999-02-04 | 820 | 828 | 820 | 828 | 300 | 828 |
| 1999-02-03 | 828 | 828 | 828 | 828 | 500 | 828 |
| 1999-02-02 | 828 | 828 | 828 | 828 | 100 | 828 |
| 1999-02-01 | 828 | 828 | 828 | 828 | 1,200 | 828 |
| 1999-01-28 | 828 | 828 | 828 | 828 | 200 | 828 |
| 1999-01-27 | 829 | 829 | 829 | 829 | 100 | 829 |
| 1999-01-25 | 829 | 829 | 829 | 829 | 1,700 | 829 |
| 1999-01-22 | 801 | 802 | 801 | 802 | 8,300 | 802 |
| 1999-01-20 | 800 | 800 | 800 | 800 | 2,500 | 800 |
| 1999-01-19 | 830 | 830 | 806 | 806 | 800 | 806 |
| 1999-01-18 | 830 | 840 | 830 | 830 | 1,300 | 830 |
| 1999-01-14 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 1999-01-12 | 807 | 807 | 806 | 807 | 1,100 | 807 |
| 1999-01-08 | 805 | 805 | 805 | 805 | 100 | 805 |
| 1999-01-07 | 806 | 810 | 806 | 810 | 1,800 | 810 |
| 1999-01-05 | 840 | 840 | 840 | 840 | 300 | 840 |
| 1999-01-04 | 840 | 840 | 801 | 801 | 10,200 | 801 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
