7885 タカノ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 706 | 707 | 706 | 707 | 1,100 | 707 |
| 2002-12-27 | 715 | 715 | 715 | 715 | 1,500 | 715 |
| 2002-12-26 | 715 | 715 | 715 | 715 | 2,100 | 715 |
| 2002-12-25 | 715 | 715 | 705 | 705 | 4,100 | 705 |
| 2002-12-24 | 705 | 710 | 696 | 710 | 13,500 | 710 |
| 2002-12-20 | 691 | 698 | 685 | 695 | 2,600 | 695 |
| 2002-12-19 | 680 | 690 | 680 | 690 | 2,800 | 690 |
| 2002-12-18 | 682 | 685 | 680 | 680 | 104,200 | 680 |
| 2002-12-17 | 680 | 690 | 680 | 690 | 5,900 | 690 |
| 2002-12-16 | 700 | 705 | 695 | 695 | 8,700 | 695 |
| 2002-12-13 | 720 | 720 | 700 | 710 | 7,400 | 710 |
| 2002-12-12 | 720 | 730 | 720 | 730 | 1,100 | 730 |
| 2002-12-10 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 2002-12-09 | 755 | 755 | 754 | 755 | 1,000 | 755 |
| 2002-12-06 | 753 | 755 | 753 | 755 | 700 | 755 |
| 2002-12-05 | 768 | 768 | 761 | 761 | 1,900 | 761 |
| 2002-12-04 | 771 | 771 | 771 | 771 | 200 | 771 |
| 2002-12-03 | 779 | 810 | 778 | 795 | 10,200 | 795 |
| 2002-12-02 | 750 | 770 | 750 | 769 | 15,700 | 769 |
| 2002-11-29 | 721 | 749 | 721 | 740 | 5,500 | 740 |
| 2002-11-28 | 740 | 750 | 740 | 750 | 6,100 | 750 |
| 2002-11-27 | 744 | 744 | 730 | 744 | 2,300 | 744 |
| 2002-11-26 | 779 | 780 | 745 | 745 | 2,200 | 745 |
| 2002-11-25 | 790 | 790 | 778 | 778 | 2,200 | 778 |
| 2002-11-22 | 731 | 731 | 680 | 680 | 3,600 | 680 |
| 2002-11-21 | 720 | 730 | 720 | 730 | 2,700 | 730 |
| 2002-11-20 | 730 | 730 | 725 | 730 | 5,100 | 730 |
| 2002-11-19 | 780 | 780 | 750 | 750 | 1,500 | 750 |
| 2002-11-18 | 830 | 830 | 810 | 810 | 1,400 | 810 |
| 2002-11-15 | 864 | 865 | 864 | 865 | 500 | 865 |
| 2002-11-14 | 870 | 880 | 869 | 869 | 2,100 | 869 |
| 2002-11-13 | 830 | 830 | 830 | 830 | 3,500 | 830 |
| 2002-11-12 | 860 | 860 | 850 | 850 | 800 | 850 |
| 2002-11-11 | 850 | 860 | 850 | 860 | 1,400 | 860 |
| 2002-11-08 | 850 | 850 | 850 | 850 | 900 | 850 |
| 2002-11-07 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2002-11-06 | 850 | 850 | 830 | 830 | 9,000 | 830 |
| 2002-11-05 | 870 | 870 | 851 | 861 | 900 | 861 |
| 2002-11-01 | 882 | 882 | 851 | 851 | 1,400 | 851 |
| 2002-10-31 | 891 | 891 | 891 | 891 | 100 | 891 |
| 2002-10-30 | 890 | 890 | 890 | 890 | 200 | 890 |
| 2002-10-29 | 890 | 890 | 890 | 890 | 800 | 890 |
| 2002-10-28 | 919 | 919 | 919 | 919 | 1,000 | 919 |
| 2002-10-25 | 920 | 920 | 920 | 920 | 1,700 | 920 |
| 2002-10-23 | 892 | 892 | 889 | 889 | 1,000 | 889 |
| 2002-10-22 | 900 | 900 | 900 | 900 | 200 | 900 |
| 2002-10-21 | 891 | 891 | 891 | 891 | 200 | 891 |
| 2002-10-18 | 910 | 910 | 910 | 910 | 100 | 910 |
| 2002-10-17 | 889 | 889 | 889 | 889 | 1,500 | 889 |
| 2002-10-15 | 919 | 919 | 889 | 889 | 3,600 | 889 |
| 2002-10-11 | 910 | 915 | 895 | 915 | 900 | 915 |
| 2002-10-10 | 900 | 900 | 900 | 900 | 7,600 | 900 |
| 2002-10-09 | 906 | 906 | 905 | 905 | 3,600 | 905 |
| 2002-10-08 | 907 | 907 | 906 | 906 | 800 | 906 |
| 2002-10-07 | 907 | 908 | 907 | 907 | 1,400 | 907 |
| 2002-10-02 | 937 | 937 | 937 | 937 | 100 | 937 |
| 2002-10-01 | 908 | 910 | 907 | 907 | 900 | 907 |
| 2002-09-30 | 910 | 911 | 907 | 907 | 1,800 | 907 |
| 2002-09-27 | 930 | 930 | 930 | 930 | 100 | 930 |
| 2002-09-26 | 920 | 920 | 906 | 906 | 3,100 | 906 |
| 2002-09-25 | 970 | 970 | 970 | 970 | 1,400 | 970 |
| 2002-09-24 | 947 | 975 | 940 | 975 | 12,000 | 975 |
| 2002-09-20 | 920 | 923 | 905 | 920 | 7,500 | 920 |
| 2002-09-19 | 925 | 925 | 920 | 920 | 1,200 | 920 |
| 2002-09-18 | 940 | 940 | 900 | 929 | 5,400 | 929 |
| 2002-09-17 | 950 | 950 | 930 | 930 | 4,500 | 930 |
| 2002-09-13 | 940 | 950 | 915 | 950 | 1,700 | 950 |
| 2002-09-12 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2002-09-11 | 921 | 930 | 920 | 920 | 1,800 | 920 |
| 2002-09-10 | 931 | 931 | 915 | 915 | 1,400 | 915 |
| 2002-09-09 | 930 | 930 | 928 | 930 | 1,700 | 930 |
| 2002-09-06 | 930 | 930 | 920 | 920 | 800 | 920 |
| 2002-09-05 | 930 | 930 | 911 | 911 | 500 | 911 |
| 2002-09-04 | 940 | 940 | 920 | 920 | 1,100 | 920 |
| 2002-09-03 | 951 | 951 | 945 | 945 | 1,500 | 945 |
| 2002-09-02 | 955 | 970 | 950 | 950 | 1,300 | 950 |
| 2002-08-30 | 970 | 970 | 955 | 959 | 4,700 | 959 |
| 2002-08-29 | 959 | 960 | 959 | 959 | 1,900 | 959 |
| 2002-08-28 | 970 | 970 | 960 | 960 | 700 | 960 |
| 2002-08-27 | 960 | 970 | 950 | 970 | 3,200 | 970 |
| 2002-08-26 | 975 | 975 | 951 | 951 | 2,000 | 951 |
| 2002-08-23 | 950 | 950 | 950 | 950 | 600 | 950 |
| 2002-08-22 | 940 | 959 | 940 | 959 | 600 | 959 |
| 2002-08-21 | 950 | 959 | 941 | 959 | 400 | 959 |
| 2002-08-20 | 945 | 950 | 940 | 950 | 3,600 | 950 |
| 2002-08-19 | 950 | 950 | 930 | 930 | 2,100 | 930 |
| 2002-08-16 | 960 | 970 | 960 | 960 | 2,200 | 960 |
| 2002-08-15 | 969 | 969 | 959 | 960 | 9,600 | 960 |
| 2002-08-14 | 950 | 955 | 931 | 950 | 15,200 | 950 |
| 2002-08-13 | 920 | 940 | 920 | 940 | 2,400 | 940 |
| 2002-08-12 | 921 | 921 | 905 | 905 | 600 | 905 |
| 2002-08-07 | 905 | 925 | 905 | 920 | 1,200 | 920 |
| 2002-08-06 | 935 | 935 | 901 | 922 | 2,300 | 922 |
| 2002-08-05 | 906 | 920 | 906 | 920 | 1,400 | 920 |
| 2002-08-02 | 910 | 910 | 906 | 910 | 1,900 | 910 |
| 2002-08-01 | 923 | 923 | 923 | 923 | 1,200 | 923 |
| 2002-07-31 | 904 | 905 | 900 | 900 | 11,700 | 900 |
| 2002-07-30 | 904 | 905 | 900 | 900 | 5,100 | 900 |
| 2002-07-29 | 910 | 910 | 910 | 910 | 100 | 910 |
| 2002-07-25 | 958 | 958 | 958 | 958 | 1,600 | 958 |
| 2002-07-24 | 920 | 920 | 920 | 920 | 400 | 920 |
| 2002-07-23 | 917 | 917 | 900 | 900 | 2,100 | 900 |
| 2002-07-22 | 950 | 950 | 915 | 915 | 400 | 915 |
| 2002-07-19 | 978 | 978 | 935 | 935 | 2,500 | 935 |
| 2002-07-18 | 978 | 978 | 978 | 978 | 200 | 978 |
| 2002-07-17 | 961 | 961 | 950 | 950 | 1,400 | 950 |
| 2002-07-16 | 978 | 978 | 961 | 961 | 2,800 | 961 |
| 2002-07-15 | 990 | 990 | 960 | 979 | 2,900 | 979 |
| 2002-07-12 | 960 | 960 | 953 | 960 | 3,500 | 960 |
| 2002-07-11 | 975 | 980 | 950 | 950 | 6,600 | 950 |
| 2002-07-10 | 980 | 980 | 975 | 975 | 6,000 | 975 |
| 2002-07-09 | 980 | 984 | 970 | 984 | 3,900 | 984 |
| 2002-07-08 | 980 | 981 | 970 | 970 | 8,600 | 970 |
| 2002-07-05 | 965 | 965 | 950 | 960 | 4,600 | 960 |
| 2002-07-04 | 939 | 960 | 930 | 960 | 6,300 | 960 |
| 2002-07-03 | 900 | 900 | 895 | 900 | 1,900 | 900 |
| 2002-07-02 | 930 | 930 | 892 | 900 | 4,400 | 900 |
| 2002-07-01 | 950 | 950 | 895 | 900 | 2,300 | 900 |
| 2002-06-28 | 900 | 900 | 890 | 890 | 6,800 | 890 |
| 2002-06-27 | 901 | 901 | 900 | 900 | 4,300 | 900 |
| 2002-06-26 | 910 | 920 | 900 | 900 | 8,400 | 900 |
| 2002-06-25 | 940 | 940 | 900 | 900 | 6,700 | 900 |
| 2002-06-24 | 910 | 915 | 900 | 900 | 13,000 | 900 |
| 2002-06-21 | 936 | 936 | 900 | 900 | 3,500 | 900 |
| 2002-06-20 | 945 | 945 | 940 | 940 | 2,000 | 940 |
| 2002-06-19 | 950 | 950 | 946 | 950 | 2,400 | 950 |
| 2002-06-18 | 979 | 979 | 946 | 950 | 3,800 | 950 |
| 2002-06-17 | 970 | 970 | 958 | 963 | 1,500 | 963 |
| 2002-06-14 | 998 | 998 | 970 | 970 | 3,500 | 970 |
| 2002-06-12 | 970 | 970 | 951 | 951 | 1,400 | 951 |
| 2002-06-11 | 1,000 | 1,000 | 990 | 990 | 1,800 | 990 |
| 2002-06-10 | 998 | 1,000 | 998 | 1,000 | 500 | 1,000 |
| 2002-06-07 | 999 | 999 | 970 | 970 | 5,700 | 970 |
| 2002-06-06 | 985 | 985 | 981 | 981 | 1,500 | 981 |
| 2002-06-05 | 989 | 1,000 | 989 | 989 | 1,700 | 989 |
| 2002-06-04 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2002-06-03 | 1,000 | 1,010 | 1,000 | 1,000 | 7,900 | 1,000 |
| 2002-05-31 | 1,000 | 1,019 | 1,000 | 1,006 | 18,000 | 1,006 |
| 2002-05-27 | 1,010 | 1,010 | 980 | 980 | 3,400 | 980 |
| 2002-05-24 | 1,000 | 1,000 | 970 | 970 | 2,400 | 970 |
| 2002-05-23 | 1,010 | 1,010 | 980 | 1,000 | 2,600 | 1,000 |
| 2002-05-22 | 1,000 | 1,010 | 1,000 | 1,000 | 2,500 | 1,000 |
| 2002-05-21 | 1,000 | 1,010 | 1,000 | 1,000 | 1,700 | 1,000 |
| 2002-05-20 | 1,030 | 1,030 | 1,021 | 1,030 | 7,300 | 1,030 |
| 2002-05-17 | 1,000 | 1,020 | 990 | 1,020 | 12,000 | 1,020 |
| 2002-05-16 | 1,000 | 1,000 | 990 | 998 | 3,500 | 998 |
| 2002-05-15 | 990 | 999 | 969 | 969 | 4,100 | 969 |
| 2002-05-14 | 940 | 940 | 940 | 940 | 3,700 | 940 |
| 2002-05-13 | 946 | 946 | 940 | 940 | 2,200 | 940 |
| 2002-05-10 | 950 | 950 | 948 | 948 | 800 | 948 |
| 2002-05-09 | 950 | 960 | 950 | 950 | 2,500 | 950 |
| 2002-05-08 | 949 | 949 | 949 | 949 | 200 | 949 |
| 2002-05-07 | 951 | 951 | 949 | 949 | 3,400 | 949 |
| 2002-05-02 | 950 | 950 | 950 | 950 | 4,400 | 950 |
| 2002-05-01 | 980 | 980 | 950 | 950 | 3,200 | 950 |
| 2002-04-30 | 980 | 995 | 980 | 980 | 1,900 | 980 |
| 2002-04-25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,300 | 1,000 |
| 2002-04-24 | 990 | 990 | 982 | 990 | 2,500 | 990 |
| 2002-04-23 | 990 | 999 | 980 | 990 | 1,800 | 990 |
| 2002-04-22 | 990 | 990 | 981 | 981 | 1,600 | 981 |
| 2002-04-19 | 1,000 | 1,000 | 980 | 980 | 6,300 | 980 |
| 2002-04-18 | 1,000 | 1,000 | 980 | 1,000 | 1,700 | 1,000 |
| 2002-04-17 | 997 | 1,000 | 983 | 1,000 | 2,100 | 1,000 |
| 2002-04-16 | 975 | 975 | 975 | 975 | 2,100 | 975 |
| 2002-04-15 | 975 | 997 | 975 | 975 | 4,900 | 975 |
| 2002-04-12 | 977 | 977 | 975 | 975 | 300 | 975 |
| 2002-04-11 | 990 | 990 | 975 | 975 | 200 | 975 |
| 2002-04-10 | 998 | 998 | 998 | 998 | 1,300 | 998 |
| 2002-04-09 | 999 | 1,000 | 990 | 1,000 | 400 | 1,000 |
| 2002-04-08 | 980 | 1,000 | 973 | 973 | 1,200 | 973 |
| 2002-04-05 | 1,000 | 1,010 | 1,000 | 1,010 | 2,600 | 1,010 |
| 2002-04-04 | 1,024 | 1,024 | 1,010 | 1,010 | 900 | 1,010 |
| 2002-04-03 | 980 | 1,030 | 970 | 1,030 | 1,000 | 1,030 |
| 2002-04-02 | 980 | 980 | 980 | 980 | 400 | 980 |
| 2002-04-01 | 1,000 | 1,000 | 980 | 980 | 2,300 | 980 |
| 2002-03-29 | 991 | 1,020 | 989 | 989 | 1,400 | 989 |
| 2002-03-28 | 1,010 | 1,030 | 1,000 | 1,030 | 5,100 | 1,030 |
| 2002-03-27 | 1,005 | 1,010 | 1,001 | 1,001 | 1,700 | 1,001 |
| 2002-03-25 | 1,039 | 1,045 | 1,025 | 1,045 | 4,600 | 1,045 |
| 2002-03-22 | 1,030 | 1,030 | 1,023 | 1,024 | 8,200 | 1,024 |
| 2002-03-20 | 1,020 | 1,030 | 1,011 | 1,030 | 3,600 | 1,030 |
| 2002-03-19 | 1,029 | 1,030 | 1,021 | 1,021 | 3,100 | 1,021 |
| 2002-03-18 | 1,000 | 1,010 | 1,000 | 1,010 | 1,800 | 1,010 |
| 2002-03-15 | 1,030 | 1,030 | 1,000 | 1,000 | 2,900 | 1,000 |
| 2002-03-14 | 1,000 | 1,030 | 1,000 | 1,010 | 8,200 | 1,010 |
| 2002-03-13 | 1,048 | 1,048 | 1,020 | 1,020 | 7,100 | 1,020 |
| 2002-03-12 | 995 | 1,049 | 995 | 1,049 | 9,200 | 1,049 |
| 2002-03-11 | 990 | 1,000 | 982 | 990 | 13,000 | 990 |
| 2002-03-08 | 980 | 981 | 960 | 980 | 11,700 | 980 |
| 2002-03-07 | 890 | 980 | 881 | 950 | 34,600 | 950 |
| 2002-03-06 | 890 | 890 | 886 | 886 | 6,900 | 886 |
| 2002-03-05 | 898 | 899 | 880 | 880 | 16,100 | 880 |
| 2002-03-04 | 900 | 910 | 880 | 880 | 19,400 | 880 |
| 2002-03-01 | 933 | 935 | 902 | 902 | 2,500 | 902 |
| 2002-02-28 | 930 | 930 | 921 | 930 | 500 | 930 |
| 2002-02-27 | 925 | 925 | 921 | 921 | 1,000 | 921 |
| 2002-02-26 | 930 | 930 | 922 | 922 | 300 | 922 |
| 2002-02-25 | 939 | 939 | 930 | 930 | 3,000 | 930 |
| 2002-02-22 | 915 | 925 | 910 | 925 | 4,000 | 925 |
| 2002-02-21 | 911 | 911 | 910 | 911 | 800 | 911 |
| 2002-02-20 | 905 | 910 | 900 | 910 | 1,600 | 910 |
| 2002-02-19 | 940 | 940 | 902 | 902 | 2,500 | 902 |
| 2002-02-18 | 930 | 930 | 930 | 930 | 3,100 | 930 |
| 2002-02-15 | 973 | 973 | 913 | 923 | 8,800 | 923 |
| 2002-02-14 | 908 | 925 | 908 | 913 | 12,200 | 913 |
| 2002-02-13 | 900 | 910 | 891 | 899 | 6,500 | 899 |
| 2002-02-12 | 900 | 900 | 890 | 899 | 2,300 | 899 |
| 2002-02-08 | 910 | 910 | 892 | 900 | 7,200 | 900 |
| 2002-02-07 | 930 | 935 | 915 | 920 | 8,600 | 920 |
| 2002-02-06 | 960 | 960 | 930 | 930 | 2,800 | 930 |
| 2002-02-05 | 980 | 1,000 | 970 | 970 | 8,900 | 970 |
| 2002-02-04 | 1,020 | 1,020 | 1,018 | 1,020 | 2,000 | 1,020 |
| 2002-02-01 | 1,039 | 1,039 | 995 | 1,025 | 3,300 | 1,025 |
| 2002-01-31 | 1,040 | 1,040 | 990 | 990 | 2,800 | 990 |
| 2002-01-30 | 1,030 | 1,050 | 1,015 | 1,050 | 8,600 | 1,050 |
| 2002-01-29 | 1,020 | 1,090 | 1,020 | 1,050 | 2,000 | 1,050 |
| 2002-01-28 | 1,100 | 1,100 | 1,014 | 1,015 | 4,200 | 1,015 |
| 2002-01-25 | 1,110 | 1,110 | 1,060 | 1,090 | 5,300 | 1,090 |
| 2002-01-24 | 1,100 | 1,131 | 1,065 | 1,110 | 19,200 | 1,110 |
| 2002-01-23 | 1,110 | 1,130 | 1,070 | 1,090 | 5,700 | 1,090 |
| 2002-01-22 | 1,111 | 1,150 | 1,100 | 1,110 | 9,100 | 1,110 |
| 2002-01-21 | 1,119 | 1,130 | 1,070 | 1,130 | 9,200 | 1,130 |
| 2002-01-18 | 1,120 | 1,200 | 1,120 | 1,120 | 101,100 | 1,120 |
| 2002-01-17 | 990 | 1,160 | 970 | 1,101 | 167,700 | 1,101 |
| 2002-01-16 | 1,000 | 1,000 | 1,000 | 1,000 | 17,400 | 1,000 |
| 2002-01-15 | 890 | 920 | 880 | 900 | 72,200 | 900 |
| 2002-01-11 | 829 | 835 | 820 | 830 | 12,200 | 830 |
| 2002-01-10 | 841 | 841 | 816 | 820 | 15,900 | 820 |
| 2002-01-09 | 850 | 850 | 830 | 835 | 2,400 | 835 |
| 2002-01-08 | 852 | 852 | 850 | 850 | 5,200 | 850 |
| 2002-01-07 | 861 | 880 | 860 | 860 | 2,700 | 860 |
| 2002-01-04 | 870 | 870 | 853 | 860 | 1,800 | 860 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
