7885 タカノ(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,565	2,565	2,515	2,540	9,900	2,540
2005-12-29	2,550	2,565	2,525	2,545	17,900	2,545
2005-12-28	2,445	2,545	2,440	2,490	39,000	2,490
2005-12-27	2,450	2,470	2,380	2,440	68,300	2,440
2005-12-26	2,395	2,460	2,395	2,435	60,200	2,435
2005-12-22	2,380	2,380	2,345	2,365	52,800	2,365
2005-12-21	2,340	2,375	2,320	2,375	43,000	2,375
2005-12-20	2,275	2,375	2,235	2,340	82,600	2,340
2005-12-19	2,185	2,275	2,185	2,235	29,700	2,235
2005-12-16	2,280	2,305	2,210	2,220	28,500	2,220
2005-12-15	2,280	2,280	2,175	2,200	44,300	2,200
2005-12-14	2,350	2,360	2,265	2,275	42,600	2,275
2005-12-13	2,300	2,340	2,295	2,335	27,000	2,335
2005-12-12	2,255	2,320	2,255	2,300	10,000	2,300
2005-12-09	2,195	2,280	2,195	2,245	28,300	2,245
2005-12-08	2,240	2,280	2,200	2,235	19,100	2,235
2005-12-07	2,225	2,300	2,190	2,280	35,300	2,280
2005-12-06	2,255	2,310	2,240	2,240	31,800	2,240
2005-12-05	2,350	2,350	2,260	2,290	35,600	2,290
2005-12-02	2,390	2,395	2,330	2,355	28,100	2,355
2005-12-01	2,350	2,395	2,325	2,395	73,300	2,395
2005-11-30	2,175	2,395	2,170	2,315	120,300	2,315
2005-11-29	2,210	2,225	2,170	2,175	39,900	2,175
2005-11-28	2,080	2,225	2,080	2,210	67,600	2,210
2005-11-25	2,045	2,150	2,045	2,105	71,000	2,105
2005-11-24	2,110	2,110	2,040	2,040	21,000	2,040
2005-11-22	2,090	2,115	2,020	2,100	25,300	2,100
2005-11-21	2,130	2,130	2,085	2,085	32,800	2,085
2005-11-18	2,160	2,175	2,110	2,130	36,000	2,130
2005-11-17	2,090	2,160	2,090	2,130	69,700	2,130
2005-11-16	2,060	2,100	2,035	2,085	68,600	2,085
2005-11-15	2,030	2,080	2,020	2,070	95,000	2,070
2005-11-14	2,010	2,035	2,000	2,010	55,000	2,010
2005-11-11	1,980	1,990	1,975	1,978	16,500	1,978
2005-11-10	1,958	1,970	1,949	1,958	11,300	1,958
2005-11-09	1,950	1,980	1,930	1,959	21,500	1,959
2005-11-08	1,962	1,977	1,962	1,963	10,800	1,963
2005-11-07	1,994	1,994	1,979	1,988	12,600	1,988
2005-11-04	1,970	1,998	1,954	1,994	12,300	1,994
2005-11-02	1,967	2,000	1,967	1,998	16,000	1,998
2005-11-01	1,999	2,005	1,989	2,005	11,200	2,005
2005-10-31	1,975	2,010	1,945	2,005	29,400	2,005
2005-10-28	1,930	2,015	1,930	2,015	36,200	2,015
2005-10-27	1,965	1,965	1,922	1,926	15,800	1,926
2005-10-26	1,911	1,965	1,911	1,965	19,700	1,965
2005-10-25	1,897	1,950	1,897	1,908	23,200	1,908
2005-10-24	1,922	1,922	1,870	1,896	18,700	1,896
2005-10-21	1,935	2,000	1,912	1,947	30,400	1,947
2005-10-20	1,942	1,970	1,924	1,935	12,400	1,935
2005-10-19	1,936	1,968	1,915	1,955	22,300	1,955
2005-10-18	1,971	1,976	1,931	1,940	22,700	1,940
2005-10-17	1,981	1,990	1,970	1,980	16,700	1,980
2005-10-14	1,970	2,000	1,961	1,998	29,600	1,998
2005-10-13	2,000	2,000	1,966	1,977	26,300	1,977
2005-10-12	2,020	2,020	1,980	2,005	38,200	2,005
2005-10-11	1,963	2,020	1,963	2,010	64,300	2,010
2005-10-07	1,960	2,010	1,960	1,993	65,100	1,993
2005-10-06	1,985	2,000	1,963	1,970	68,000	1,970
2005-10-05	1,980	2,040	1,952	1,994	58,300	1,994
2005-10-04	2,030	2,070	1,980	2,040	30,500	2,040
2005-10-03	2,075	2,080	2,055	2,070	22,700	2,070
2005-09-30	2,080	2,085	2,025	2,080	59,700	2,080
2005-09-29	2,045	2,090	2,020	2,090	51,000	2,090
2005-09-28	2,055	2,080	2,000	2,080	38,500	2,080
2005-09-27	2,010	2,065	2,010	2,060	30,000	2,060
2005-09-26	2,100	2,115	2,050	2,090	105,500	2,090
2005-09-22	1,951	2,050	1,951	2,050	103,900	2,050
2005-09-21	1,918	1,949	1,918	1,943	27,200	1,943
2005-09-20	1,914	1,936	1,880	1,926	33,800	1,926
2005-09-16	1,886	1,910	1,886	1,910	39,600	1,910
2005-09-15	1,887	1,909	1,882	1,885	51,200	1,885
2005-09-14	1,870	1,888	1,867	1,888	24,200	1,888
2005-09-13	1,874	1,878	1,859	1,860	21,200	1,860
2005-09-12	1,890	1,890	1,870	1,879	23,700	1,879
2005-09-09	1,876	1,888	1,875	1,888	61,300	1,888
2005-09-08	1,860	1,897	1,860	1,875	61,500	1,875
2005-09-07	1,833	1,879	1,830	1,855	58,400	1,855
2005-09-06	1,831	1,910	1,827	1,827	95,500	1,827
2005-09-05	1,800	1,840	1,781	1,830	67,300	1,830
2005-09-02	1,730	1,810	1,730	1,803	95,900	1,803
2005-09-01	1,728	1,740	1,721	1,730	26,700	1,730
2005-08-31	1,733	1,735	1,715	1,723	16,300	1,723
2005-08-30	1,719	1,751	1,708	1,738	19,000	1,738
2005-08-29	1,745	1,745	1,712	1,714	19,800	1,714
2005-08-26	1,742	1,745	1,735	1,745	12,900	1,745
2005-08-25	1,738	1,749	1,729	1,741	35,400	1,741
2005-08-24	1,732	1,740	1,730	1,738	17,200	1,738
2005-08-23	1,736	1,739	1,730	1,731	15,300	1,731
2005-08-22	1,727	1,731	1,660	1,725	25,100	1,725
2005-08-19	1,725	1,731	1,716	1,723	6,000	1,723
2005-08-18	1,743	1,749	1,720	1,725	14,900	1,725
2005-08-17	1,740	1,750	1,720	1,747	21,900	1,747
2005-08-16	1,717	1,753	1,717	1,749	32,900	1,749
2005-08-15	1,755	1,755	1,707	1,717	31,300	1,717
2005-08-12	1,790	1,790	1,745	1,760	28,000	1,760
2005-08-11	1,790	1,790	1,760	1,772	12,400	1,772
2005-08-10	1,755	1,790	1,748	1,776	45,600	1,776
2005-08-09	1,745	1,755	1,741	1,753	14,300	1,753
2005-08-08	1,700	1,754	1,686	1,746	35,200	1,746
2005-08-05	1,720	1,745	1,705	1,730	25,100	1,730
2005-08-04	1,718	1,735	1,700	1,723	17,200	1,723
2005-08-03	1,770	1,770	1,734	1,748	36,200	1,748
2005-08-02	1,770	1,770	1,734	1,768	57,400	1,768
2005-08-01	1,720	1,790	1,720	1,770	158,000	1,770
2005-07-29	1,672	1,721	1,672	1,710	113,200	1,710
2005-07-28	1,660	1,665	1,656	1,660	14,800	1,660
2005-07-27	1,642	1,650	1,636	1,650	15,900	1,650
2005-07-26	1,642	1,645	1,635	1,640	23,300	1,640
2005-07-25	1,625	1,636	1,618	1,633	25,000	1,633
2005-07-22	1,638	1,638	1,610	1,616	13,800	1,616
2005-07-21	1,632	1,639	1,632	1,635	15,300	1,635
2005-07-20	1,622	1,634	1,620	1,627	7,100	1,627
2005-07-19	1,625	1,630	1,620	1,626	7,200	1,626
2005-07-15	1,625	1,644	1,613	1,644	15,400	1,644
2005-07-14	1,635	1,645	1,610	1,615	12,900	1,615
2005-07-13	1,615	1,629	1,601	1,628	25,500	1,628
2005-07-12	1,623	1,628	1,615	1,617	19,300	1,617
2005-07-11	1,638	1,647	1,628	1,628	10,400	1,628
2005-07-08	1,650	1,650	1,623	1,628	13,200	1,628
2005-07-07	1,661	1,661	1,650	1,650	10,300	1,650
2005-07-06	1,656	1,662	1,651	1,660	12,400	1,660
2005-07-05	1,651	1,657	1,650	1,655	6,600	1,655
2005-07-04	1,657	1,658	1,650	1,650	12,200	1,650
2005-07-01	1,633	1,653	1,633	1,648	20,800	1,648
2005-06-30	1,641	1,651	1,630	1,633	16,900	1,633
2005-06-29	1,635	1,653	1,627	1,641	24,400	1,641
2005-06-28	1,630	1,639	1,615	1,637	18,600	1,637
2005-06-27	1,625	1,631	1,615	1,631	9,900	1,631
2005-06-24	1,641	1,641	1,607	1,634	25,400	1,634
2005-06-23	1,642	1,650	1,641	1,642	19,200	1,642
2005-06-22	1,630	1,643	1,628	1,641	29,300	1,641
2005-06-21	1,629	1,635	1,628	1,631	16,600	1,631
2005-06-20	1,620	1,635	1,611	1,631	34,500	1,631
2005-06-17	1,577	1,618	1,577	1,610	26,800	1,610
2005-06-16	1,570	1,582	1,568	1,579	14,100	1,579
2005-06-15	1,568	1,573	1,560	1,570	33,200	1,570
2005-06-14	1,600	1,600	1,582	1,590	9,000	1,590
2005-06-13	1,599	1,599	1,585	1,597	10,100	1,597
2005-06-10	1,590	1,612	1,590	1,609	25,400	1,609
2005-06-09	1,597	1,604	1,577	1,577	7,500	1,577
2005-06-08	1,571	1,620	1,563	1,592	34,800	1,592
2005-06-07	1,581	1,581	1,550	1,576	13,500	1,576
2005-06-06	1,593	1,593	1,551	1,591	22,700	1,591
2005-06-03	1,590	1,597	1,569	1,595	16,500	1,595
2005-06-02	1,600	1,600	1,572	1,596	9,000	1,596
2005-06-01	1,610	1,610	1,574	1,605	15,400	1,605
2005-05-31	1,600	1,610	1,589	1,610	8,500	1,610
2005-05-30	1,614	1,618	1,592	1,606	11,800	1,606
2005-05-27	1,615	1,620	1,600	1,613	19,400	1,613
2005-05-26	1,592	1,597	1,571	1,595	12,700	1,595
2005-05-25	1,620	1,620	1,582	1,595	11,000	1,595
2005-05-24	1,615	1,629	1,615	1,627	21,300	1,627
2005-05-23	1,556	1,620	1,531	1,614	18,800	1,614
2005-05-20	1,590	1,600	1,568	1,585	22,900	1,585
2005-05-19	1,506	1,611	1,506	1,611	45,300	1,611
2005-05-18	1,516	1,524	1,502	1,502	17,600	1,502
2005-05-17	1,541	1,550	1,502	1,506	26,600	1,506
2005-05-16	1,513	1,556	1,510	1,530	52,000	1,530
2005-05-13	1,606	1,606	1,571	1,571	4,600	1,571
2005-05-12	1,625	1,632	1,601	1,602	13,400	1,602
2005-05-11	1,625	1,633	1,600	1,625	22,100	1,625
2005-05-10	1,633	1,635	1,599	1,635	31,000	1,635
2005-05-09	1,609	1,634	1,595	1,634	32,300	1,634
2005-05-06	1,645	1,645	1,605	1,615	19,200	1,615
2005-05-02	1,575	1,592	1,561	1,589	7,600	1,589
2005-04-28	1,541	1,601	1,541	1,573	26,700	1,573
2005-04-27	1,542	1,560	1,530	1,550	20,000	1,550
2005-04-26	1,537	1,543	1,520	1,529	9,200	1,529
2005-04-25	1,536	1,544	1,536	1,536	10,600	1,536
2005-04-22	1,540	1,549	1,530	1,544	22,500	1,544
2005-04-21	1,541	1,547	1,502	1,517	13,300	1,517
2005-04-20	1,576	1,576	1,550	1,553	20,000	1,553
2005-04-19	1,533	1,551	1,529	1,546	17,800	1,546
2005-04-18	1,590	1,590	1,521	1,531	32,400	1,531
2005-04-15	1,600	1,620	1,582	1,610	29,400	1,610
2005-04-14	1,605	1,646	1,605	1,621	32,500	1,621
2005-04-13	1,603	1,618	1,603	1,618	5,600	1,618
2005-04-12	1,645	1,645	1,620	1,623	16,100	1,623
2005-04-11	1,627	1,628	1,620	1,621	10,200	1,621
2005-04-08	1,629	1,633	1,625	1,627	9,700	1,627
2005-04-07	1,625	1,625	1,605	1,613	9,800	1,613
2005-04-06	1,621	1,633	1,621	1,624	20,100	1,624
2005-04-05	1,605	1,633	1,605	1,618	25,700	1,618
2005-04-04	1,624	1,624	1,582	1,600	10,500	1,600
2005-04-01	1,601	1,620	1,584	1,619	20,400	1,619
2005-03-31	1,588	1,600	1,581	1,600	19,700	1,600
2005-03-30	1,625	1,625	1,572	1,588	24,800	1,588
2005-03-29	1,624	1,635	1,605	1,615	20,600	1,615
2005-03-28	1,622	1,631	1,622	1,625	7,600	1,625
2005-03-25	1,642	1,645	1,622	1,635	25,200	1,635
2005-03-24	1,650	1,650	1,620	1,641	27,700	1,641
2005-03-23	1,657	1,665	1,636	1,665	39,900	1,665
2005-03-22	1,680	1,680	1,655	1,669	47,600	1,669
2005-03-18	1,653	1,685	1,653	1,680	33,500	1,680
2005-03-17	1,670	1,674	1,659	1,664	11,100	1,664
2005-03-16	1,680	1,685	1,657	1,680	36,500	1,680
2005-03-15	1,670	1,680	1,661	1,670	16,900	1,670
2005-03-14	1,680	1,680	1,670	1,671	15,000	1,671
2005-03-11	1,690	1,692	1,680	1,682	34,300	1,682
2005-03-10	1,699	1,700	1,680	1,690	34,400	1,690
2005-03-09	1,700	1,700	1,686	1,686	15,300	1,686
2005-03-08	1,699	1,700	1,670	1,690	54,000	1,690
2005-03-07	1,695	1,711	1,692	1,705	72,100	1,705
2005-03-04	1,710	1,710	1,655	1,686	24,800	1,686
2005-03-03	1,678	1,717	1,672	1,711	65,000	1,711
2005-03-02	1,671	1,671	1,661	1,666	17,000	1,666
2005-03-01	1,690	1,690	1,650	1,664	18,500	1,664
2005-02-28	1,650	1,680	1,650	1,667	27,600	1,667
2005-02-25	1,627	1,647	1,620	1,638	21,800	1,638
2005-02-24	1,636	1,642	1,595	1,626	33,400	1,626
2005-02-23	1,651	1,651	1,620	1,635	53,400	1,635
2005-02-22	1,671	1,674	1,645	1,655	32,800	1,655
2005-02-21	1,675	1,693	1,666	1,667	31,800	1,667
2005-02-18	1,660	1,670	1,645	1,665	17,100	1,665
2005-02-17	1,661	1,675	1,660	1,667	18,000	1,667
2005-02-16	1,674	1,682	1,660	1,665	25,600	1,665
2005-02-15	1,685	1,685	1,672	1,677	7,000	1,677
2005-02-14	1,685	1,687	1,671	1,682	26,100	1,682
2005-02-10	1,665	1,668	1,629	1,663	42,800	1,663
2005-02-09	1,676	1,680	1,667	1,668	12,600	1,668
2005-02-08	1,690	1,690	1,680	1,684	26,900	1,684
2005-02-07	1,689	1,690	1,681	1,689	18,600	1,689
2005-02-04	1,695	1,695	1,676	1,690	27,100	1,690
2005-02-03	1,690	1,710	1,688	1,698	26,400	1,698
2005-02-02	1,700	1,710	1,671	1,685	29,700	1,685
2005-02-01	1,719	1,719	1,680	1,702	36,100	1,702
2005-01-31	1,680	1,719	1,674	1,718	51,400	1,718
2005-01-28	1,680	1,680	1,660	1,674	24,100	1,674
2005-01-27	1,692	1,692	1,675	1,681	15,100	1,681
2005-01-26	1,694	1,695	1,683	1,695	22,300	1,695
2005-01-25	1,685	1,700	1,683	1,687	27,300	1,687
2005-01-24	1,674	1,697	1,662	1,685	23,800	1,685
2005-01-21	1,678	1,680	1,660	1,672	19,700	1,672
2005-01-20	1,695	1,695	1,676	1,683	23,400	1,683
2005-01-19	1,700	1,715	1,690	1,703	39,500	1,703
2005-01-18	1,733	1,733	1,706	1,712	53,800	1,712
2005-01-17	1,700	1,733	1,685	1,713	72,300	1,713
2005-01-14	1,700	1,700	1,671	1,698	152,500	1,698
2005-01-13	1,600	1,760	1,600	1,709	298,100	1,709
2005-01-12	1,578	1,589	1,578	1,580	13,800	1,580
2005-01-11	1,573	1,592	1,572	1,584	13,700	1,584
2005-01-07	1,580	1,581	1,560	1,573	9,900	1,573
2005-01-06	1,590	1,590	1,580	1,585	5,600	1,585
2005-01-05	1,600	1,600	1,580	1,593	11,600	1,593
2005-01-04	1,604	1,604	1,591	1,600	7,600	1,600

分割・併合履歴： [1996-03-26]1株→1.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31