7885 タカノ(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-289891,0389891,03041,6001,030
2007-12-2796899696698934,300989
2007-12-2692196192196116,900961
2007-12-2592293391692831,400928
2007-12-2192192190091248,100912
2007-12-2095596691592753,300927
2007-12-1995896794695841,700958
2007-12-1893196093194141,900941
2007-12-1791099891093985,500939
2007-12-1492192190891363,500913
2007-12-1390791089289542,700895
2007-12-1288091287090448,100904
2007-12-1187988587288324,300883
2007-12-1085188485187245,500872
2007-12-0783884883884424,900844
2007-12-0683284083184037,000840
2007-12-0584584581783219,000832
2007-12-0485085083083529,800835
2007-12-0383785383784543,800845
2007-11-3082383582282745,800827
2007-11-2980282080281544,100815
2007-11-2878979577479041,700790
2007-11-2777279074177986,800779
2007-11-2682482476677198,600771
2007-11-2271681471680882,800808
2007-11-2174374371972632,400726
2007-11-2075075070671990,500719
2007-11-1980080675475647,000756
2007-11-1680580980080021,700800
2007-11-1582883480780829,900808
2007-11-1483683681081820,300818
2007-11-1379582179579768,600797
2007-11-12820820786796103,500796
2007-11-0990891587187733,100877
2007-11-0892092090190330,700903
2007-11-0792893492192125,500921
2007-11-0693295392292719,500927
2007-11-0593695392092323,800923
2007-11-0291496091492823,400928
2007-11-0194796394394739,200947
2007-10-3190292189891721,500917
2007-10-3090490589589946,600899
2007-10-2989790689689837,100898
2007-10-2689089688589027,200890
2007-10-2590590589089520,400895
2007-10-2491391889290123,100901
2007-10-2391091790091127,600911
2007-10-2292092088991041,000910
2007-10-1994394392593022,600930
2007-10-1893394692993632,200936
2007-10-1795396393193246,500932
2007-10-1697198195295230,500952
2007-10-1597597595496955,400969
2007-10-129981,00298198539,100985
2007-10-111,0101,01098599738,800997
2007-10-101,0191,0199971,00918,7001,009
2007-10-099931,0149931,01325,8001,013
2007-10-059991,00798199530,900995
2007-10-041,0171,01798799619,600996
2007-10-031,0081,0191,0061,01120,5001,011
2007-10-021,0191,0191,0051,01412,6001,014
2007-10-011,0091,0329951,00312,0001,003
2007-09-281,0341,0351,0011,00830,1001,008
2007-09-279891,0049751,00220,8001,002
2007-09-269751,00596598820,700988
2007-09-2598898896597537,900975
2007-09-211,0101,01598698862,400988
2007-09-201,0221,0289931,00616,6001,006
2007-09-199951,0519951,01529,3001,015
2007-09-189421,00193299373,400993
2007-09-141,1001,1001,0701,07222,5001,072
2007-09-131,0721,0741,0601,0628,3001,062
2007-09-121,0681,1001,0641,07211,7001,072
2007-09-111,0551,0661,0451,05919,8001,059
2007-09-101,0331,0811,0331,06417,8001,064
2007-09-071,0731,0931,0731,0736,0001,073
2007-09-061,0751,0781,0511,06917,3001,069
2007-09-051,1181,1181,0821,08214,0001,082
2007-09-041,0901,1191,0901,10117,8001,101
2007-09-031,0751,0891,0711,0898,3001,089
2007-08-311,0591,0801,0571,07520,9001,075
2007-08-301,0801,0801,0401,05117,8001,051
2007-08-291,0071,0471,0031,04039,9001,040
2007-08-281,0501,0861,0501,08419,4001,084
2007-08-271,0801,0911,0751,07622,5001,076
2007-08-241,0791,0791,0581,06915,5001,069
2007-08-231,0451,0701,0451,06513,2001,065
2007-08-221,0301,0491,0281,04416,1001,044
2007-08-211,0211,0411,0211,03616,4001,036
2007-08-201,0271,0301,0121,01723,2001,017
2007-08-171,0311,0461,0071,00726,7001,007
2007-08-161,0891,0891,0341,07141,2001,071
2007-08-151,1451,1451,1041,10430,7001,104
2007-08-141,1391,1451,1301,14514,9001,145
2007-08-131,1251,1521,1251,13336,5001,133
2007-08-101,1671,1671,1251,12942,5001,129
2007-08-091,1951,2011,1531,16894,9001,168
2007-08-081,2021,2071,1901,19142,5001,191
2007-08-071,2001,2101,2001,20616,8001,206
2007-08-061,2001,2091,1971,20626,7001,206
2007-08-031,2071,2101,2011,20213,5001,202
2007-08-021,2011,2141,2001,20424,5001,204
2007-08-011,2021,2191,2011,21127,4001,211
2007-07-311,2121,2331,2071,22217,1001,222
2007-07-301,1941,2071,1901,20132,6001,201
2007-07-271,2151,2191,1941,19435,7001,194
2007-07-261,2171,2271,2141,21417,0001,214
2007-07-251,2291,2301,2151,21627,4001,216
2007-07-241,2401,2401,2151,22336,6001,223
2007-07-231,2201,2381,2181,22125,7001,221
2007-07-201,2431,2491,2371,23918,6001,239
2007-07-191,2381,2421,2321,23425,6001,234
2007-07-181,2391,2401,2291,23023,2001,230
2007-07-171,2351,2401,2301,23427,3001,234
2007-07-131,2351,2401,2251,22932,8001,229
2007-07-121,2301,2311,2251,22854,1001,228
2007-07-111,2261,2471,2261,22868,0001,228
2007-07-101,2481,2511,2401,24616,5001,246
2007-07-091,2511,2511,2361,24119,2001,241
2007-07-061,2401,2481,2251,23153,3001,231
2007-07-051,2391,2441,2391,24424,8001,244
2007-07-041,2531,2531,2301,23834,8001,238
2007-07-031,2621,2681,2481,25227,8001,252
2007-07-021,2701,2701,2571,26337,3001,263
2007-06-291,2501,2561,2391,25536,9001,255
2007-06-281,2361,2531,2311,25047,1001,250
2007-06-271,2281,2301,2251,22830,3001,228
2007-06-261,2311,2391,2251,22718,7001,227
2007-06-251,2391,2391,2231,22641,3001,226
2007-06-221,2281,2291,2161,21961,0001,219
2007-06-211,2151,2181,2131,21556,9001,215
2007-06-201,2281,2281,2181,22052,1001,220
2007-06-191,2141,2191,2121,21669,0001,216
2007-06-181,2351,2351,2111,22065,7001,220
2007-06-151,2351,2391,2051,226101,4001,226
2007-06-141,2351,2351,2271,23363,1001,233
2007-06-131,2611,2611,2301,24075,1001,240
2007-06-121,3001,3001,2521,26077,4001,260
2007-06-111,3121,3121,2961,30430,4001,304
2007-06-081,3051,3101,2861,30037,4001,300
2007-06-071,3141,3161,3091,31425,4001,314
2007-06-061,3001,3121,3001,31137,1001,311
2007-06-051,2931,2961,2861,29643,4001,296
2007-06-041,2831,2881,2791,28127,7001,281
2007-06-011,2761,2801,2711,27418,9001,274
2007-05-311,2851,2881,2631,27831,4001,278
2007-05-301,2561,2801,2561,27524,5001,275
2007-05-291,2521,2571,2511,25526,3001,255
2007-05-281,2491,2631,2491,25619,6001,256
2007-05-251,2491,2551,2411,24640,6001,246
2007-05-241,2501,2571,2481,24822,6001,248
2007-05-231,2531,2531,2451,25128,7001,251
2007-05-221,2401,2551,2361,25331,3001,253
2007-05-211,2361,2451,2351,23820,8001,238
2007-05-181,2481,2501,2241,23123,7001,231
2007-05-171,2501,2571,2471,24721,5001,247
2007-05-161,2471,2541,2401,25022,6001,250
2007-05-151,2611,2671,2391,24739,8001,247
2007-05-141,2871,2941,2581,26467,8001,264
2007-05-111,2321,2671,2311,257131,4001,257
2007-05-101,2111,2341,2031,232176,7001,232
2007-05-091,2521,2551,2091,215281,9001,215
2007-05-081,2811,2881,2751,27870,3001,278
2007-05-071,2821,2981,2811,28272,7001,282
2007-05-021,3001,3001,2751,27968,2001,279
2007-05-011,3191,3201,3011,30636,3001,306
2007-04-271,3281,3381,3201,32137,3001,321
2007-04-261,3281,3391,3251,32864,6001,328
2007-04-251,3331,3391,3241,32837,2001,328
2007-04-241,3301,3441,3231,33240,7001,332
2007-04-231,3371,3561,3221,33166,2001,331
2007-04-201,3381,3481,3251,32654,2001,326
2007-04-191,3501,3521,3361,33861,5001,338
2007-04-181,3291,3471,3201,32941,0001,329
2007-04-171,3671,3911,3331,33772,4001,337
2007-04-161,3761,3921,3621,36574,2001,365
2007-04-131,3941,3981,3731,37657,3001,376
2007-04-121,3901,3931,3781,37852,7001,378
2007-04-111,4001,4001,3761,37652,7001,376
2007-04-101,4001,4041,3871,39654,6001,396
2007-04-091,4051,4101,3971,40046,5001,400
2007-04-061,3881,4011,3881,39925,9001,399
2007-04-051,3821,4071,3811,40062,3001,400
2007-04-041,4091,4111,3951,39938,3001,399
2007-04-031,4041,4041,3831,38969,2001,389
2007-04-021,4101,4361,4051,40653,8001,406
2007-03-301,4101,4181,4041,40949,9001,409
2007-03-291,3801,4091,3791,40167,0001,401
2007-03-281,3741,4071,3631,38579,7001,385
2007-03-271,3751,3871,3551,36961,2001,369
2007-03-261,4001,4061,3521,394119,9001,394
2007-03-231,4581,4631,4211,426101,3001,426
2007-03-221,4331,4631,4331,458144,7001,458
2007-03-201,4281,4481,4161,425114,6001,425
2007-03-191,3961,4171,3801,408142,5001,408
2007-03-161,3491,3831,3441,376118,2001,376
2007-03-151,3491,3501,3291,32972,3001,329
2007-03-141,3401,3421,3261,332106,5001,332
2007-03-131,3311,3601,3201,350162,9001,350
2007-03-121,3141,3221,3101,31443,6001,314
2007-03-091,2991,3141,2941,31170,3001,311
2007-03-081,2811,2901,2681,28934,3001,289
2007-03-071,2881,2971,2721,27666,3001,276
2007-03-061,2401,2751,2401,26849,5001,268
2007-03-051,2891,2891,2501,25169,0001,251
2007-03-021,2981,2991,2881,28852,0001,288
2007-03-011,2981,3011,2771,28358,5001,283
2007-02-281,2501,2791,2501,278111,1001,278
2007-02-271,3151,3181,3021,30645,7001,306
2007-02-261,3011,3081,2901,30277,2001,302
2007-02-231,2691,2821,2691,28258,6001,282
2007-02-221,2621,2751,2601,26874,6001,268
2007-02-211,2601,2771,2601,27570,3001,275
2007-02-201,2641,2771,2551,25833,3001,258
2007-02-191,2751,2771,2581,26365,4001,263
2007-02-161,2541,2681,2531,26549,4001,265
2007-02-151,2471,2521,2321,25160,1001,251
2007-02-141,2401,2481,2381,24543,3001,245
2007-02-131,2561,2601,2251,23580,0001,235
2007-02-091,2481,2541,2261,24779,4001,247
2007-02-081,2631,2771,2491,25091,2001,250
2007-02-071,2711,2751,2641,26672,7001,266
2007-02-061,2811,2881,2701,27276,3001,272
2007-02-051,2961,2961,2781,28377,1001,283
2007-02-021,2851,2901,2761,27645,1001,276
2007-02-011,2771,2921,2681,27445,3001,274
2007-01-311,2841,2891,2601,26392,2001,263
2007-01-301,2741,2981,2731,27840,8001,278
2007-01-291,2931,2931,2661,270156,5001,270
2007-01-261,3251,3301,2871,290148,2001,290
2007-01-251,3401,3601,3221,32586,2001,325
2007-01-241,3221,3401,3211,33938,7001,339
2007-01-231,3401,3421,3141,31778,7001,317
2007-01-221,3411,3471,3381,34288,9001,342
2007-01-191,3501,3501,3361,34146,5001,341
2007-01-181,3311,3461,3311,33997,5001,339
2007-01-171,3771,3771,3221,328149,0001,328
2007-01-161,3681,3831,3501,37475,2001,374
2007-01-151,3881,3881,3351,349167,5001,349
2007-01-121,2971,3301,2901,328114,5001,328
2007-01-111,2571,2691,2501,25785,0001,257
2007-01-101,2601,2601,2481,25073,8001,250
2007-01-091,2501,2521,2431,24682,5001,246
2007-01-051,2501,2551,2461,24730,8001,247
2007-01-041,2481,2541,2451,24745,1001,247

分割・併合履歴 : [1996-03-26]1株→1.1株