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