7885 タカノ(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-288518608518601,000860
2001-12-27890890870870600870
2001-12-268819008819002,000900
2001-12-259309308818819,500881
2001-12-218808848798842,300884
2001-12-20875875875875800875
2001-12-189019018708701,300870
2001-12-17919919900900900900
2001-12-149209209209204,400920
2001-12-138748948688941,200894
2001-12-12879879879879100879
2001-12-118608608358351,200835
2001-12-108908908608603,800860
2001-12-07880880880880100880
2001-12-068818818808814,700881
2001-12-058818858808813,500881
2001-12-04920920910910400910
2001-12-03915915915915100915
2001-11-309209209109201,300920
2001-11-299109159109101,500910
2001-11-289109109109102,100910
2001-11-269209259209203,600920
2001-11-22890893890890800890
2001-11-21880900880890800890
2001-11-209009239009234,800923
2001-11-19900900899899400899
2001-11-168908908798794,000879
2001-11-158909008908996,300899
2001-11-149009058808855,500885
2001-11-139009008818812,600881
2001-11-129309309059052,000905
2001-11-099399399319311,800931
2001-11-089399409389401,200940
2001-11-079409409409401,700940
2001-11-069599599459476,400947
2001-11-05955959955959500959
2001-11-029659659609601,800960
2001-11-01970970965965400965
2001-10-319759759559603,700960
2001-10-309789789739734,100973
2001-10-299759779759754,700975
2001-10-2698098097497510,100975
2001-10-259811,0009759759,500975
2001-10-249719789709759,800975
2001-10-239809809809801,300980
2001-10-229809809709804,200980
2001-10-199919919659803,700980
2001-10-18990990983983700983
2001-10-179801,0009809903,100990
2001-10-161,0001,0009609602,200960
2001-10-159501,0109501,0107,5001,010
2001-10-121,0101,0101,0001,0107001,010
2001-10-111,0101,0101,0001,0101,6001,010
2001-10-101,0201,0201,0001,0208001,020
2001-10-091,0301,0301,0201,0301,1001,030
2001-10-051,0531,0531,0501,0501,5001,050
2001-10-041,0511,0511,0511,0511001,051
2001-10-031,0511,0511,0501,0505001,050
2001-10-021,1191,1191,0361,0502,2001,050
2001-09-271,1391,1391,1301,1301,5001,130
2001-09-251,1691,1691,1691,1691,2001,169
2001-09-211,1011,1011,0201,0895,4001,089
2001-09-201,0891,1011,0891,1011,9001,101
2001-09-191,0201,0201,0201,0201,2001,020
2001-09-181,0111,0209991,0004,1001,000
2001-09-171,0211,0479919916,800991
2001-09-149919919919911,300991
2001-09-139509519419414,300941
2001-09-121,0001,0001,0001,0001,1001,000
2001-09-111,1001,1101,1001,1003,5001,100
2001-09-101,1091,1101,1001,1001,5001,100
2001-09-071,1301,1621,1001,1012,1001,101
2001-09-061,1701,1701,1101,1102,4001,110
2001-09-051,1601,1601,1601,1601001,160
2001-09-041,2021,2021,1791,1809001,180
2001-09-031,2201,2201,2011,2011,3001,201
2001-08-311,2191,2201,2001,2205,3001,220
2001-08-301,2501,2701,2011,2012,6001,201
2001-08-291,2801,2801,2801,2801001,280
2001-08-271,3001,3001,3001,3001,1001,300
2001-08-231,2601,2611,2601,2613001,261
2001-08-221,3001,3001,3001,3001,2001,300
2001-08-211,2961,3011,2601,3007,3001,300
2001-08-201,3101,3101,2501,2501,9001,250
2001-08-171,3051,3051,3051,3059001,305
2001-08-151,3231,3231,3101,3101,4001,310
2001-08-141,2501,3251,2501,3254,1001,325
2001-08-131,2901,2901,2901,2901001,290
2001-08-101,2961,2961,2901,2901,3001,290
2001-08-091,3251,3251,2901,2906001,290
2001-08-081,2911,2911,2911,2914001,291
2001-08-061,3421,3421,2901,3305,2001,330
2001-08-031,3031,3381,3001,3381,5001,338
2001-08-021,3381,3401,3381,3401,2001,340
2001-08-011,3401,3401,3401,3402001,340
2001-07-311,2401,3301,2001,30011,9001,300
2001-07-301,2901,2901,2201,2205,8001,220
2001-07-271,2901,2901,2901,2902001,290
2001-07-261,3001,3001,2801,29113,9001,291
2001-07-251,3201,3401,3001,3003,7001,300
2001-07-241,3001,3151,3001,3001,4001,300
2001-07-231,3111,3151,3111,3151,1001,315
2001-07-191,3501,3501,3111,3304,5001,330
2001-07-181,3851,3851,3201,3305,6001,330
2001-07-171,3301,3501,3301,3451,7001,345
2001-07-161,3001,3501,3001,3209,0001,320
2001-07-131,4401,4401,3901,3992,4001,399
2001-07-121,3811,4401,3811,4409001,440
2001-07-111,4401,4451,4301,44010,2001,440
2001-07-101,4001,4001,3501,4009,3001,400
2001-07-091,4001,4001,4001,4003,3001,400
2001-07-061,4401,4411,3951,4005,6001,400
2001-07-051,5011,5011,4411,4466,2001,446
2001-07-041,5501,5501,5001,5005,2001,500
2001-07-031,5781,5781,5171,5183,2001,518
2001-07-021,5781,5781,5781,5782,1001,578
2001-06-291,5201,5801,5201,5807,0001,580
2001-06-281,5021,5051,5001,5001,0001,500
2001-06-271,5481,5481,5351,5397001,539
2001-06-261,5391,5401,5101,5402,2001,540
2001-06-251,5601,5601,5101,5103,3001,510
2001-06-221,5581,5601,5421,5424,5001,542
2001-06-211,5111,5431,5111,5428001,542
2001-06-201,5601,5601,5101,51011,6001,510
2001-06-191,5811,5811,5701,5805,2001,580
2001-06-181,5801,5801,5801,58010,1001,580
2001-06-151,5921,5981,5501,5905,7001,590
2001-06-141,5101,5991,5101,5507,8001,550
2001-06-131,6001,6001,5901,5905001,590
2001-06-121,6301,6301,6001,60510,1001,605
2001-06-111,6001,6101,6001,6105,8001,610
2001-06-081,6001,6401,6001,6302,5001,630
2001-06-071,5701,6401,5701,6102,9001,610
2001-06-061,6101,6401,5101,60118,2001,601
2001-06-051,5721,6001,5501,60012,3001,600
2001-06-041,6001,6101,6001,6003,8001,600
2001-06-011,6301,6301,5901,60013,3001,600
2001-05-311,5951,6501,5901,65022,4001,650
2001-05-301,5501,5601,4701,55013,8001,550
2001-05-291,6001,6001,5301,5804,4001,580
2001-05-281,6001,6001,5501,6004,2001,600
2001-05-251,6601,7401,6401,6406,8001,640
2001-05-241,7781,7781,7201,7207,4001,720
2001-05-231,7691,7881,7601,78822,1001,788
2001-05-221,7521,7701,7301,77032,7001,770
2001-05-211,7451,7701,7301,75017,2001,750
2001-05-181,7201,7501,7101,75043,2001,750
2001-05-171,7101,7291,6601,72027,0001,720
2001-05-161,7001,7401,6601,72584,1001,725
2001-05-151,6201,7001,6201,70058,2001,700
2001-05-141,5701,6501,5701,65018,3001,650
2001-05-111,5901,6501,5901,61039,9001,610
2001-05-101,5601,6001,5601,5909,5001,590
2001-05-091,6301,6301,5651,60021,0001,600
2001-05-081,5401,6701,5401,630117,5001,630
2001-05-071,5301,5551,5301,55013,0001,550
2001-05-021,5211,5451,5201,53731,3001,537
2001-05-011,5001,5401,5001,53519,9001,535
2001-04-271,5301,5391,5001,5209,3001,520
2001-04-261,5001,5391,5001,53011,1001,530
2001-04-251,5601,5701,5101,52011,0001,520
2001-04-241,5001,5601,4401,56018,5001,560
2001-04-231,5791,5791,5501,5704,2001,570
2001-04-201,5871,5871,5101,58013,3001,580
2001-04-191,5801,5891,4991,58719,6001,587
2001-04-181,5901,5901,5501,5885,9001,588
2001-04-171,6001,6001,5701,59012,4001,590
2001-04-161,5801,6301,5701,61520,0001,615
2001-04-131,5501,6401,5201,64087,1001,640
2001-04-121,5501,5701,5251,55020,2001,550
2001-04-111,5001,5801,4811,58037,8001,580
2001-04-101,4751,4811,4501,48119,7001,481
2001-04-091,4201,4761,4201,47514,5001,475
2001-04-061,3701,4201,3701,4206,7001,420
2001-04-051,4001,4001,3601,40011,6001,400
2001-04-041,3501,4001,3501,4003,9001,400
2001-04-031,3891,3891,3551,3802,6001,380
2001-04-021,3941,3941,3651,3934001,393
2001-03-301,4001,4001,3801,4002,1001,400
2001-03-291,4001,4181,3701,4002,8001,400
2001-03-281,3701,4201,3701,4209,7001,420
2001-03-271,3831,4001,3401,3604,3001,360
2001-03-261,3401,3701,3301,34013,0001,340
2001-03-231,3401,3501,3001,34014,7001,340
2001-03-221,3501,3501,3161,3161,7001,316
2001-03-211,3501,3501,3501,3501,9001,350
2001-03-191,3691,3691,3501,3503,8001,350
2001-03-161,3701,3901,3701,3907,5001,390
2001-03-151,3991,3991,3401,3503,5001,350
2001-03-141,3501,4001,3501,3709,7001,370
2001-03-131,3701,3701,3001,3705,7001,370
2001-03-121,3401,4001,3401,4003,9001,400
2001-03-091,3501,4001,3501,3504,4001,350
2001-03-081,4001,4001,3701,4001,5001,400
2001-03-071,4201,4201,3701,40010,0001,400
2001-03-061,4001,4001,3601,4009,9001,400
2001-03-051,4151,4151,3501,3904,5001,390
2001-03-021,3501,3751,3501,3752,0001,375
2001-03-011,4001,4001,3501,3557,9001,355
2001-02-281,3991,4201,3851,39112,1001,391
2001-02-271,3701,3991,3701,39914,0001,399
2001-02-261,3001,3501,2851,34012,7001,340
2001-02-231,3011,3011,2701,2705,4001,270
2001-02-221,3301,3301,3001,3004,5001,300
2001-02-211,3451,3451,3261,33010,0001,330
2001-02-201,3701,3701,3421,3453,9001,345
2001-02-191,3801,3801,3501,3504,2001,350
2001-02-161,3801,3801,3501,3804,7001,380
2001-02-151,4091,4091,3801,3902,2001,390
2001-02-141,4101,4101,3501,4098,2001,409
2001-02-131,4201,4201,3991,4182,3001,418
2001-02-091,4201,4401,4111,4209,1001,420
2001-02-081,4091,4451,3901,42033,4001,420
2001-02-071,3701,4751,3401,44942,2001,449
2001-02-061,3401,3401,3101,3106,1001,310
2001-02-051,3111,3501,3101,3508,3001,350
2001-02-021,3001,3501,3001,3503,2001,350
2001-02-011,3291,3291,3291,3291001,329
2001-01-311,3001,3101,3001,3002,2001,300
2001-01-301,3101,3401,3011,3203,2001,320
2001-01-291,3201,3401,3101,3401,3001,340
2001-01-261,3401,3401,3251,3353,5001,335
2001-01-251,3401,3501,3001,3405,5001,340
2001-01-241,3401,3401,3401,3401,8001,340
2001-01-231,3001,3401,3001,3401,4001,340
2001-01-221,3001,3001,3001,3001,0001,300
2001-01-191,3001,3001,3001,3007001,300
2001-01-181,3001,3001,3001,3005,0001,300
2001-01-171,3401,3401,3001,3003,0001,300
2001-01-161,3401,3401,3401,3401,0001,340
2001-01-151,3401,3401,3201,3405,6001,340
2001-01-121,3011,3401,3011,3401,2001,340
2001-01-111,3011,3021,3011,3012,2001,301
2001-01-101,3201,3201,3001,3005,0001,300
2001-01-091,3101,3201,3101,3105,8001,310
2001-01-051,3211,3301,3101,3101,2001,310
2001-01-041,3701,3701,3011,3012001,301

分割・併合履歴 : [1996-03-26]1株→1.1株