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