7885 タカノ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,595	1,610	1,577	1,595	18,200	1,595
2004-12-29	1,595	1,605	1,572	1,591	28,000	1,591
2004-12-28	1,590	1,595	1,580	1,589	13,700	1,589
2004-12-27	1,601	1,606	1,585	1,586	16,800	1,586
2004-12-24	1,599	1,612	1,598	1,601	37,800	1,601
2004-12-22	1,583	1,600	1,576	1,595	27,200	1,595
2004-12-21	1,589	1,605	1,570	1,582	24,700	1,582
2004-12-20	1,555	1,589	1,555	1,586	26,300	1,586
2004-12-17	1,553	1,553	1,533	1,549	20,600	1,549
2004-12-16	1,495	1,550	1,495	1,537	27,100	1,537
2004-12-15	1,529	1,530	1,500	1,520	12,400	1,520
2004-12-14	1,487	1,530	1,485	1,530	19,500	1,530
2004-12-13	1,485	1,502	1,482	1,485	19,400	1,485
2004-12-10	1,485	1,500	1,485	1,500	31,200	1,500
2004-12-09	1,514	1,530	1,503	1,503	7,000	1,503
2004-12-08	1,517	1,532	1,500	1,530	14,600	1,530
2004-12-07	1,529	1,540	1,518	1,518	13,500	1,518
2004-12-06	1,550	1,550	1,531	1,549	9,800	1,549
2004-12-03	1,544	1,550	1,525	1,549	11,700	1,549
2004-12-02	1,550	1,550	1,537	1,548	11,400	1,548
2004-12-01	1,570	1,570	1,532	1,543	15,500	1,543
2004-11-30	1,570	1,571	1,548	1,567	16,300	1,567
2004-11-29	1,552	1,580	1,552	1,567	15,800	1,567
2004-11-26	1,540	1,579	1,540	1,551	33,400	1,551
2004-11-25	1,520	1,530	1,515	1,530	12,000	1,530
2004-11-24	1,531	1,546	1,515	1,530	23,800	1,530
2004-11-22	1,520	1,550	1,516	1,528	12,300	1,528
2004-11-19	1,550	1,561	1,524	1,550	20,400	1,550
2004-11-18	1,579	1,594	1,552	1,571	29,000	1,571
2004-11-17	1,572	1,591	1,572	1,582	22,100	1,582
2004-11-16	1,609	1,609	1,580	1,580	39,900	1,580
2004-11-15	1,590	1,613	1,580	1,600	95,600	1,600
2004-11-12	1,550	1,588	1,550	1,570	66,000	1,570
2004-11-11	1,497	1,506	1,490	1,500	32,700	1,500
2004-11-10	1,500	1,515	1,492	1,495	23,300	1,495
2004-11-09	1,505	1,511	1,495	1,501	17,600	1,501
2004-11-08	1,510	1,520	1,505	1,510	23,900	1,510
2004-11-05	1,500	1,514	1,494	1,494	14,900	1,494
2004-11-04	1,498	1,542	1,481	1,485	35,500	1,485
2004-11-02	1,491	1,509	1,490	1,501	20,800	1,501
2004-11-01	1,512	1,529	1,485	1,508	22,200	1,508
2004-10-29	1,521	1,550	1,511	1,530	38,100	1,530
2004-10-28	1,572	1,572	1,508	1,547	26,500	1,547
2004-10-27	1,545	1,572	1,500	1,571	35,500	1,571
2004-10-26	1,580	1,586	1,551	1,567	23,500	1,567
2004-10-25	1,589	1,600	1,560	1,590	16,400	1,590
2004-10-22	1,565	1,600	1,556	1,598	31,500	1,598
2004-10-21	1,543	1,590	1,542	1,567	26,800	1,567
2004-10-20	1,599	1,599	1,513	1,569	17,100	1,569
2004-10-19	1,581	1,596	1,581	1,588	18,000	1,588
2004-10-18	1,614	1,614	1,586	1,589	35,200	1,589
2004-10-15	1,605	1,615	1,592	1,611	189,700	1,611
2004-10-14	1,636	1,640	1,613	1,622	28,800	1,622
2004-10-13	1,635	1,657	1,630	1,654	31,900	1,654
2004-10-12	1,636	1,650	1,625	1,638	40,800	1,638
2004-10-08	1,630	1,645	1,622	1,635	36,700	1,635
2004-10-07	1,646	1,650	1,631	1,631	45,400	1,631
2004-10-06	1,630	1,650	1,621	1,642	150,600	1,642
2004-10-05	1,635	1,673	1,629	1,632	61,400	1,632
2004-10-04	1,669	1,669	1,611	1,656	46,000	1,656
2004-10-01	1,679	1,690	1,671	1,671	19,200	1,671
2004-09-30	1,675	1,705	1,655	1,674	22,200	1,674
2004-09-29	1,728	1,728	1,660	1,705	30,800	1,705
2004-09-28	1,754	1,779	1,738	1,753	7,900	1,753
2004-09-27	1,769	1,790	1,750	1,787	14,400	1,787
2004-09-24	1,810	1,825	1,785	1,799	26,000	1,799
2004-09-22	1,835	1,860	1,807	1,825	6,700	1,825
2004-09-21	1,832	1,841	1,800	1,805	19,800	1,805
2004-09-17	1,880	1,880	1,770	1,772	52,200	1,772
2004-09-16	1,765	1,790	1,765	1,774	8,200	1,774
2004-09-15	1,777	1,798	1,757	1,781	10,700	1,781
2004-09-14	1,761	1,807	1,761	1,807	7,800	1,807
2004-09-13	1,751	1,778	1,751	1,771	3,100	1,771
2004-09-10	1,750	1,780	1,722	1,780	20,600	1,780
2004-09-09	1,799	1,820	1,775	1,780	11,500	1,780
2004-09-08	1,813	1,828	1,782	1,820	23,000	1,820
2004-09-07	1,844	1,844	1,800	1,810	15,300	1,810
2004-09-06	1,811	1,870	1,810	1,847	14,900	1,847
2004-09-03	1,834	1,835	1,805	1,810	7,300	1,810
2004-09-02	1,821	1,835	1,810	1,834	14,100	1,834
2004-09-01	1,832	1,860	1,831	1,837	13,700	1,837
2004-08-31	1,885	1,885	1,840	1,855	8,400	1,855
2004-08-30	1,845	1,884	1,820	1,884	9,700	1,884
2004-08-27	1,832	1,860	1,832	1,845	5,600	1,845
2004-08-26	1,883	1,885	1,832	1,832	12,100	1,832
2004-08-25	1,903	1,904	1,857	1,858	3,800	1,858
2004-08-24	1,886	1,886	1,880	1,880	10,400	1,880
2004-08-23	1,916	1,930	1,883	1,886	13,900	1,886
2004-08-20	1,882	1,930	1,882	1,915	8,000	1,915
2004-08-19	1,910	1,910	1,880	1,890	12,400	1,890
2004-08-18	1,873	1,910	1,870	1,910	11,200	1,910
2004-08-17	1,850	1,898	1,820	1,872	13,200	1,872
2004-08-16	1,867	1,874	1,830	1,864	12,700	1,864
2004-08-13	1,850	1,879	1,820	1,850	16,500	1,850
2004-08-12	1,840	1,888	1,840	1,880	7,800	1,880
2004-08-11	1,860	1,860	1,800	1,848	9,400	1,848
2004-08-10	1,889	1,889	1,800	1,800	6,200	1,800
2004-08-09	1,749	1,840	1,749	1,840	10,300	1,840
2004-08-06	1,758	1,790	1,740	1,784	5,700	1,784
2004-08-05	1,711	1,788	1,711	1,758	15,800	1,758
2004-08-04	1,750	1,770	1,694	1,700	19,000	1,700
2004-08-03	1,757	1,757	1,690	1,730	10,900	1,730
2004-08-02	1,780	1,791	1,703	1,759	31,400	1,759
2004-07-30	1,801	1,815	1,757	1,810	34,300	1,810
2004-07-29	1,847	1,847	1,803	1,803	10,300	1,803
2004-07-28	1,862	1,862	1,840	1,847	5,200	1,847
2004-07-27	1,851	1,881	1,830	1,852	13,900	1,852
2004-07-26	1,839	1,880	1,839	1,879	11,300	1,879
2004-07-23	1,888	1,900	1,881	1,899	7,900	1,899
2004-07-22	1,908	1,909	1,886	1,890	4,900	1,890
2004-07-21	1,832	1,920	1,832	1,909	11,900	1,909
2004-07-20	1,936	1,936	1,905	1,922	4,100	1,922
2004-07-16	1,901	1,936	1,881	1,916	7,700	1,916
2004-07-15	1,972	1,973	1,900	1,900	12,400	1,900
2004-07-14	1,995	1,996	1,961	1,961	19,700	1,961
2004-07-13	1,980	1,995	1,970	1,979	15,500	1,979
2004-07-12	1,985	1,998	1,960	1,971	14,400	1,971
2004-07-09	1,951	1,970	1,945	1,964	11,900	1,964
2004-07-08	1,950	1,960	1,940	1,950	23,900	1,950
2004-07-07	1,935	1,970	1,932	1,947	21,600	1,947
2004-07-06	1,990	2,015	1,965	1,965	61,600	1,965
2004-07-05	1,964	1,971	1,930	1,962	15,900	1,962
2004-07-02	1,990	1,990	1,970	1,981	14,100	1,981
2004-07-01	2,010	2,020	1,980	2,005	23,800	2,005
2004-06-30	1,998	2,015	1,989	1,999	57,500	1,999
2004-06-29	1,985	1,986	1,934	1,979	24,200	1,979
2004-06-28	1,944	1,985	1,944	1,983	21,500	1,983
2004-06-25	1,980	1,980	1,935	1,943	23,200	1,943
2004-06-24	2,010	2,020	1,920	1,950	18,200	1,950
2004-06-23	1,991	2,040	1,988	1,995	52,400	1,995
2004-06-22	2,000	2,005	1,975	1,986	21,900	1,986
2004-06-21	1,999	2,020	1,980	1,990	27,000	1,990
2004-06-18	1,950	1,985	1,940	1,984	12,400	1,984
2004-06-17	1,985	1,985	1,940	1,978	8,100	1,978
2004-06-16	1,989	1,990	1,963	1,986	18,800	1,986
2004-06-15	1,947	1,990	1,945	1,990	31,400	1,990
2004-06-14	1,900	1,920	1,890	1,900	6,800	1,900
2004-06-11	1,870	1,895	1,870	1,875	34,000	1,875
2004-06-10	1,890	1,910	1,888	1,892	15,700	1,892
2004-06-09	1,890	1,918	1,889	1,895	11,100	1,895
2004-06-08	1,890	1,899	1,879	1,890	7,500	1,890
2004-06-07	1,843	1,939	1,843	1,890	10,900	1,890
2004-06-04	1,835	1,872	1,835	1,870	8,300	1,870
2004-06-03	1,950	1,950	1,856	1,895	10,100	1,895
2004-06-02	1,901	1,910	1,900	1,902	5,000	1,902
2004-06-01	1,900	1,930	1,899	1,920	8,800	1,920
2004-05-31	1,870	1,900	1,860	1,873	12,500	1,873
2004-05-28	1,825	1,880	1,825	1,870	8,100	1,870
2004-05-27	1,835	1,835	1,821	1,821	7,900	1,821
2004-05-26	1,820	1,840	1,800	1,840	12,000	1,840
2004-05-25	1,830	1,830	1,785	1,791	8,000	1,791
2004-05-24	1,750	1,840	1,750	1,840	14,700	1,840
2004-05-21	1,765	1,780	1,750	1,766	10,100	1,766
2004-05-20	1,709	1,719	1,665	1,675	21,400	1,675
2004-05-19	1,656	1,721	1,640	1,708	27,700	1,708
2004-05-18	1,500	1,590	1,500	1,566	53,400	1,566
2004-05-17	1,799	1,800	1,480	1,525	72,400	1,525
2004-05-14	1,840	1,840	1,765	1,780	16,800	1,780
2004-05-13	1,970	1,970	1,810	1,810	14,800	1,810
2004-05-12	1,860	1,865	1,820	1,850	25,200	1,850
2004-05-11	1,800	1,850	1,800	1,850	9,800	1,850
2004-05-10	1,855	1,875	1,841	1,851	18,700	1,851
2004-05-07	1,952	1,955	1,900	1,910	14,300	1,910
2004-05-06	1,950	2,030	1,950	1,952	18,800	1,952
2004-04-30	1,970	1,970	1,899	1,931	21,400	1,931
2004-04-28	2,000	2,000	1,975	1,980	12,000	1,980
2004-04-27	2,015	2,015	1,970	2,000	9,600	2,000
2004-04-26	2,000	2,010	1,975	2,010	10,500	2,010
2004-04-23	2,010	2,035	1,992	2,000	10,400	2,000
2004-04-22	1,965	2,050	1,965	2,020	20,600	2,020
2004-04-21	2,050	2,055	2,000	2,005	12,800	2,005
2004-04-20	2,000	2,040	1,953	2,040	22,400	2,040
2004-04-19	2,015	2,025	1,990	2,020	30,900	2,020
2004-04-16	1,951	2,040	1,940	2,000	42,500	2,000
2004-04-15	1,926	1,940	1,915	1,924	13,900	1,924
2004-04-14	1,920	1,970	1,916	1,955	31,700	1,955
2004-04-13	2,050	2,050	1,965	1,972	26,000	1,972
2004-04-12	1,999	2,060	1,990	2,030	19,000	2,030
2004-04-09	2,000	2,020	1,984	1,984	16,400	1,984
2004-04-08	2,090	2,090	2,030	2,035	11,800	2,035
2004-04-07	2,015	2,085	1,953	2,060	70,400	2,060
2004-04-06	1,900	2,015	1,900	1,951	102,800	1,951
2004-04-05	1,807	1,894	1,807	1,874	17,800	1,874
2004-04-02	1,780	1,825	1,775	1,812	54,900	1,812
2004-04-01	1,809	1,827	1,782	1,805	22,400	1,805
2004-03-31	1,858	1,878	1,805	1,839	14,800	1,839
2004-03-30	1,880	1,880	1,840	1,859	15,800	1,859
2004-03-29	1,885	1,919	1,860	1,879	9,400	1,879
2004-03-26	1,880	1,930	1,880	1,907	17,000	1,907
2004-03-25	1,900	1,939	1,890	1,900	11,100	1,900
2004-03-24	1,896	1,905	1,895	1,898	7,700	1,898
2004-03-23	1,902	1,902	1,865	1,890	13,800	1,890
2004-03-22	1,901	1,950	1,900	1,902	15,800	1,902
2004-03-19	1,900	1,930	1,900	1,912	31,400	1,912
2004-03-18	1,880	1,889	1,875	1,886	34,300	1,886
2004-03-17	1,860	1,874	1,850	1,870	7,000	1,870
2004-03-16	1,869	1,870	1,840	1,845	23,800	1,845
2004-03-15	1,853	1,885	1,849	1,876	27,200	1,876
2004-03-12	1,838	1,880	1,830	1,853	31,200	1,853
2004-03-11	1,810	1,868	1,810	1,868	33,400	1,868
2004-03-10	1,811	1,870	1,811	1,843	24,700	1,843
2004-03-09	1,831	1,870	1,800	1,864	31,100	1,864
2004-03-08	1,810	1,870	1,800	1,861	58,700	1,861
2004-03-05	1,795	1,809	1,763	1,797	42,100	1,797
2004-03-04	1,757	1,817	1,757	1,780	79,600	1,780
2004-03-03	1,735	1,750	1,713	1,747	69,600	1,747
2004-03-02	1,685	1,734	1,685	1,705	77,000	1,705
2004-03-01	1,651	1,740	1,641	1,715	273,700	1,715
2004-02-27	1,757	1,788	1,620	1,667	456,700	1,667
2004-02-26	1,650	1,675	1,647	1,667	130,100	1,667
2004-02-25	1,684	1,684	1,638	1,638	53,400	1,638
2004-02-24	1,690	1,700	1,677	1,687	90,100	1,687
2004-02-23	1,657	1,680	1,650	1,679	170,300	1,679
2004-02-20	1,575	1,600	1,575	1,594	55,000	1,594
2004-02-19	1,530	1,588	1,530	1,588	29,300	1,588
2004-02-18	1,525	1,548	1,525	1,546	16,300	1,546
2004-02-17	1,542	1,542	1,523	1,523	34,800	1,523
2004-02-16	1,506	1,550	1,506	1,540	48,200	1,540
2004-02-13	1,513	1,529	1,507	1,515	18,800	1,515
2004-02-12	1,541	1,541	1,502	1,520	32,300	1,520
2004-02-10	1,540	1,540	1,520	1,529	12,800	1,529
2004-02-09	1,540	1,545	1,500	1,528	24,700	1,528
2004-02-06	1,490	1,535	1,490	1,500	17,400	1,500
2004-02-05	1,469	1,489	1,469	1,485	6,700	1,485
2004-02-04	1,579	1,579	1,501	1,519	10,400	1,519
2004-02-03	1,600	1,600	1,505	1,590	19,500	1,590
2004-02-02	1,571	1,598	1,550	1,598	17,300	1,598
2004-01-30	1,540	1,600	1,512	1,581	39,400	1,581
2004-01-29	1,510	1,550	1,501	1,540	39,200	1,540
2004-01-28	1,500	1,540	1,491	1,540	62,400	1,540
2004-01-27	1,495	1,502	1,495	1,500	9,800	1,500
2004-01-26	1,502	1,520	1,490	1,495	15,700	1,495
2004-01-23	1,530	1,530	1,504	1,504	12,300	1,504
2004-01-22	1,510	1,540	1,510	1,520	13,500	1,520
2004-01-21	1,573	1,573	1,520	1,540	19,100	1,540
2004-01-20	1,520	1,578	1,520	1,540	39,000	1,540
2004-01-19	1,500	1,540	1,500	1,524	21,400	1,524
2004-01-16	1,520	1,550	1,510	1,510	30,900	1,510
2004-01-15	1,511	1,570	1,500	1,550	158,400	1,550
2004-01-14	1,435	1,490	1,420	1,480	85,000	1,480
2004-01-13	1,430	1,435	1,400	1,435	59,300	1,435
2004-01-09	1,430	1,440	1,400	1,440	57,700	1,440
2004-01-08	1,351	1,430	1,350	1,430	129,600	1,430
2004-01-07	1,348	1,350	1,335	1,350	40,100	1,350
2004-01-06	1,328	1,330	1,300	1,330	30,400	1,330
2004-01-05	1,310	1,310	1,300	1,308	5,700	1,308

分割・併合履歴： [1996-03-26]1株→1.1株