7885 タカノ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 447 | 455 | 442 | 452 | 7,500 | 452 |
| 2008-12-29 | 434 | 438 | 424 | 437 | 11,500 | 437 |
| 2008-12-26 | 458 | 463 | 430 | 437 | 25,900 | 437 |
| 2008-12-25 | 464 | 464 | 450 | 455 | 12,600 | 455 |
| 2008-12-24 | 467 | 468 | 455 | 467 | 13,400 | 467 |
| 2008-12-22 | 489 | 489 | 474 | 477 | 38,300 | 477 |
| 2008-12-19 | 475 | 477 | 466 | 474 | 31,300 | 474 |
| 2008-12-18 | 477 | 481 | 477 | 477 | 39,900 | 477 |
| 2008-12-17 | 478 | 482 | 475 | 477 | 33,200 | 477 |
| 2008-12-16 | 469 | 479 | 464 | 479 | 50,100 | 479 |
| 2008-12-15 | 460 | 477 | 454 | 469 | 67,600 | 469 |
| 2008-12-12 | 446 | 458 | 440 | 441 | 82,300 | 441 |
| 2008-12-11 | 429 | 448 | 429 | 445 | 65,600 | 445 |
| 2008-12-10 | 407 | 442 | 406 | 421 | 98,000 | 421 |
| 2008-12-09 | 449 | 452 | 401 | 401 | 298,900 | 401 |
| 2008-12-08 | 359 | 381 | 359 | 379 | 44,200 | 379 |
| 2008-12-05 | 337 | 355 | 337 | 352 | 16,800 | 352 |
| 2008-12-04 | 340 | 350 | 336 | 350 | 23,100 | 350 |
| 2008-12-03 | 338 | 340 | 333 | 340 | 12,400 | 340 |
| 2008-12-02 | 330 | 338 | 323 | 334 | 19,100 | 334 |
| 2008-12-01 | 362 | 364 | 340 | 340 | 24,500 | 340 |
| 2008-11-28 | 357 | 370 | 355 | 361 | 23,600 | 361 |
| 2008-11-27 | 338 | 363 | 335 | 352 | 74,300 | 352 |
| 2008-11-26 | 305 | 354 | 305 | 353 | 72,600 | 353 |
| 2008-11-25 | 314 | 318 | 295 | 302 | 73,500 | 302 |
| 2008-11-21 | 291 | 296 | 282 | 296 | 101,100 | 296 |
| 2008-11-20 | 332 | 332 | 286 | 291 | 147,700 | 291 |
| 2008-11-19 | 339 | 342 | 332 | 332 | 75,900 | 332 |
| 2008-11-18 | 349 | 352 | 342 | 344 | 67,300 | 344 |
| 2008-11-17 | 380 | 382 | 358 | 360 | 58,700 | 360 |
| 2008-11-14 | 380 | 386 | 365 | 375 | 74,400 | 375 |
| 2008-11-13 | 390 | 390 | 373 | 375 | 85,300 | 375 |
| 2008-11-12 | 400 | 403 | 393 | 394 | 80,600 | 394 |
| 2008-11-11 | 415 | 420 | 403 | 404 | 41,500 | 404 |
| 2008-11-10 | 406 | 416 | 401 | 410 | 64,600 | 410 |
| 2008-11-07 | 447 | 455 | 438 | 441 | 26,300 | 441 |
| 2008-11-06 | 458 | 465 | 445 | 456 | 24,000 | 456 |
| 2008-11-05 | 459 | 470 | 458 | 467 | 29,600 | 467 |
| 2008-11-04 | 485 | 485 | 462 | 463 | 14,500 | 463 |
| 2008-10-31 | 480 | 480 | 458 | 465 | 34,700 | 465 |
| 2008-10-30 | 470 | 474 | 455 | 470 | 29,600 | 470 |
| 2008-10-29 | 458 | 476 | 450 | 476 | 22,000 | 476 |
| 2008-10-28 | 428 | 439 | 413 | 437 | 27,700 | 437 |
| 2008-10-27 | 432 | 445 | 430 | 433 | 29,500 | 433 |
| 2008-10-24 | 447 | 448 | 427 | 432 | 15,000 | 432 |
| 2008-10-23 | 446 | 456 | 424 | 449 | 30,700 | 449 |
| 2008-10-22 | 471 | 474 | 450 | 451 | 23,900 | 451 |
| 2008-10-21 | 493 | 493 | 470 | 476 | 29,000 | 476 |
| 2008-10-20 | 451 | 487 | 451 | 473 | 26,800 | 473 |
| 2008-10-17 | 470 | 471 | 450 | 459 | 26,800 | 459 |
| 2008-10-16 | 472 | 472 | 412 | 445 | 35,800 | 445 |
| 2008-10-15 | 485 | 508 | 475 | 487 | 40,700 | 487 |
| 2008-10-14 | 480 | 480 | 476 | 480 | 19,700 | 480 |
| 2008-10-10 | 425 | 427 | 395 | 400 | 31,300 | 400 |
| 2008-10-09 | 426 | 443 | 425 | 432 | 27,100 | 432 |
| 2008-10-08 | 483 | 483 | 431 | 439 | 37,800 | 439 |
| 2008-10-07 | 493 | 505 | 471 | 496 | 42,000 | 496 |
| 2008-10-06 | 557 | 558 | 505 | 505 | 28,200 | 505 |
| 2008-10-03 | 596 | 596 | 550 | 563 | 29,300 | 563 |
| 2008-10-02 | 655 | 655 | 615 | 616 | 21,900 | 616 |
| 2008-10-01 | 682 | 688 | 650 | 651 | 22,000 | 651 |
| 2008-09-30 | 640 | 671 | 636 | 666 | 32,000 | 666 |
| 2008-09-29 | 712 | 725 | 700 | 700 | 11,700 | 700 |
| 2008-09-26 | 734 | 734 | 708 | 711 | 19,400 | 711 |
| 2008-09-25 | 734 | 734 | 727 | 734 | 17,500 | 734 |
| 2008-09-24 | 732 | 737 | 729 | 734 | 87,100 | 734 |
| 2008-09-22 | 741 | 742 | 738 | 738 | 16,600 | 738 |
| 2008-09-19 | 736 | 748 | 736 | 739 | 18,900 | 739 |
| 2008-09-18 | 727 | 747 | 727 | 730 | 22,700 | 730 |
| 2008-09-17 | 742 | 750 | 733 | 743 | 14,300 | 743 |
| 2008-09-16 | 752 | 755 | 730 | 732 | 34,500 | 732 |
| 2008-09-12 | 774 | 774 | 760 | 761 | 19,400 | 761 |
| 2008-09-11 | 770 | 770 | 763 | 763 | 6,300 | 763 |
| 2008-09-10 | 759 | 770 | 759 | 770 | 15,400 | 770 |
| 2008-09-09 | 771 | 771 | 762 | 762 | 9,500 | 762 |
| 2008-09-08 | 760 | 769 | 760 | 769 | 15,900 | 769 |
| 2008-09-05 | 750 | 765 | 742 | 758 | 18,100 | 758 |
| 2008-09-04 | 764 | 764 | 752 | 754 | 12,500 | 754 |
| 2008-09-03 | 739 | 756 | 739 | 755 | 12,300 | 755 |
| 2008-09-02 | 750 | 752 | 738 | 744 | 21,900 | 744 |
| 2008-09-01 | 761 | 761 | 751 | 751 | 11,700 | 751 |
| 2008-08-29 | 756 | 761 | 756 | 757 | 20,500 | 757 |
| 2008-08-28 | 767 | 767 | 756 | 761 | 4,000 | 761 |
| 2008-08-27 | 759 | 765 | 758 | 759 | 3,100 | 759 |
| 2008-08-26 | 760 | 761 | 755 | 757 | 7,200 | 757 |
| 2008-08-25 | 761 | 783 | 760 | 764 | 10,900 | 764 |
| 2008-08-22 | 756 | 760 | 751 | 753 | 7,700 | 753 |
| 2008-08-21 | 765 | 774 | 760 | 763 | 5,700 | 763 |
| 2008-08-20 | 750 | 773 | 750 | 765 | 10,800 | 765 |
| 2008-08-19 | 777 | 777 | 750 | 767 | 16,200 | 767 |
| 2008-08-18 | 804 | 804 | 772 | 777 | 14,500 | 777 |
| 2008-08-15 | 780 | 795 | 770 | 795 | 18,900 | 795 |
| 2008-08-14 | 756 | 769 | 756 | 769 | 20,900 | 769 |
| 2008-08-13 | 740 | 745 | 736 | 745 | 23,300 | 745 |
| 2008-08-12 | 759 | 760 | 745 | 756 | 31,500 | 756 |
| 2008-08-11 | 780 | 791 | 748 | 769 | 58,100 | 769 |
| 2008-08-08 | 823 | 828 | 816 | 817 | 20,100 | 817 |
| 2008-08-07 | 850 | 850 | 826 | 828 | 14,000 | 828 |
| 2008-08-06 | 840 | 849 | 833 | 840 | 16,600 | 840 |
| 2008-08-05 | 837 | 845 | 830 | 840 | 16,000 | 840 |
| 2008-08-04 | 826 | 836 | 824 | 824 | 15,100 | 824 |
| 2008-08-01 | 820 | 834 | 806 | 814 | 31,200 | 814 |
| 2008-07-31 | 787 | 804 | 782 | 804 | 35,700 | 804 |
| 2008-07-30 | 766 | 772 | 751 | 767 | 18,000 | 767 |
| 2008-07-29 | 750 | 750 | 741 | 746 | 10,300 | 746 |
| 2008-07-28 | 768 | 768 | 743 | 749 | 19,300 | 749 |
| 2008-07-25 | 764 | 769 | 754 | 758 | 17,400 | 758 |
| 2008-07-24 | 733 | 768 | 733 | 754 | 13,600 | 754 |
| 2008-07-23 | 730 | 735 | 722 | 727 | 19,400 | 727 |
| 2008-07-22 | 733 | 734 | 718 | 725 | 19,700 | 725 |
| 2008-07-18 | 750 | 750 | 729 | 730 | 19,200 | 730 |
| 2008-07-17 | 740 | 749 | 739 | 740 | 8,700 | 740 |
| 2008-07-16 | 740 | 756 | 733 | 734 | 26,300 | 734 |
| 2008-07-15 | 781 | 785 | 747 | 748 | 17,800 | 748 |
| 2008-07-14 | 781 | 785 | 771 | 774 | 10,900 | 774 |
| 2008-07-11 | 793 | 799 | 760 | 773 | 42,000 | 773 |
| 2008-07-10 | 804 | 817 | 801 | 802 | 11,000 | 802 |
| 2008-07-09 | 807 | 810 | 792 | 795 | 29,600 | 795 |
| 2008-07-08 | 809 | 810 | 800 | 800 | 42,500 | 800 |
| 2008-07-07 | 808 | 810 | 803 | 806 | 11,200 | 806 |
| 2008-07-04 | 806 | 814 | 806 | 811 | 14,500 | 811 |
| 2008-07-03 | 805 | 810 | 803 | 807 | 20,200 | 807 |
| 2008-07-02 | 837 | 837 | 816 | 816 | 17,200 | 816 |
| 2008-07-01 | 832 | 846 | 832 | 837 | 5,400 | 837 |
| 2008-06-30 | 836 | 845 | 831 | 831 | 12,200 | 831 |
| 2008-06-27 | 832 | 846 | 831 | 835 | 17,200 | 835 |
| 2008-06-26 | 857 | 857 | 838 | 838 | 8,000 | 838 |
| 2008-06-25 | 848 | 859 | 840 | 849 | 26,300 | 849 |
| 2008-06-24 | 840 | 848 | 835 | 838 | 14,100 | 838 |
| 2008-06-23 | 850 | 853 | 840 | 843 | 11,700 | 843 |
| 2008-06-20 | 854 | 858 | 841 | 841 | 13,900 | 841 |
| 2008-06-19 | 862 | 863 | 844 | 846 | 23,700 | 846 |
| 2008-06-18 | 869 | 880 | 857 | 859 | 41,000 | 859 |
| 2008-06-17 | 866 | 878 | 862 | 867 | 9,200 | 867 |
| 2008-06-16 | 861 | 866 | 859 | 859 | 13,100 | 859 |
| 2008-06-13 | 860 | 866 | 852 | 860 | 28,300 | 860 |
| 2008-06-12 | 861 | 879 | 860 | 869 | 25,100 | 869 |
| 2008-06-11 | 864 | 865 | 856 | 861 | 19,600 | 861 |
| 2008-06-10 | 870 | 877 | 860 | 863 | 15,100 | 863 |
| 2008-06-09 | 880 | 880 | 870 | 872 | 13,200 | 872 |
| 2008-06-06 | 886 | 893 | 880 | 880 | 31,100 | 880 |
| 2008-06-05 | 885 | 886 | 882 | 883 | 15,500 | 883 |
| 2008-06-04 | 882 | 899 | 879 | 883 | 11,800 | 883 |
| 2008-06-03 | 892 | 893 | 875 | 876 | 23,600 | 876 |
| 2008-06-02 | 898 | 910 | 888 | 889 | 17,900 | 889 |
| 2008-05-30 | 880 | 898 | 876 | 890 | 30,200 | 890 |
| 2008-05-29 | 881 | 891 | 880 | 883 | 13,900 | 883 |
| 2008-05-28 | 903 | 903 | 877 | 880 | 36,800 | 880 |
| 2008-05-27 | 904 | 927 | 904 | 913 | 8,100 | 913 |
| 2008-05-26 | 923 | 925 | 914 | 914 | 14,100 | 914 |
| 2008-05-23 | 934 | 949 | 929 | 929 | 17,100 | 929 |
| 2008-05-22 | 937 | 938 | 931 | 933 | 15,400 | 933 |
| 2008-05-21 | 948 | 952 | 935 | 941 | 25,500 | 941 |
| 2008-05-20 | 957 | 957 | 945 | 953 | 13,300 | 953 |
| 2008-05-19 | 973 | 973 | 950 | 953 | 13,400 | 953 |
| 2008-05-16 | 975 | 980 | 968 | 970 | 17,000 | 970 |
| 2008-05-15 | 977 | 977 | 961 | 969 | 10,400 | 969 |
| 2008-05-14 | 975 | 985 | 962 | 978 | 29,100 | 978 |
| 2008-05-13 | 994 | 995 | 970 | 985 | 23,400 | 985 |
| 2008-05-12 | 983 | 994 | 974 | 992 | 34,800 | 992 |
| 2008-05-09 | 982 | 998 | 962 | 974 | 25,400 | 974 |
| 2008-05-08 | 955 | 988 | 955 | 972 | 20,300 | 972 |
| 2008-05-07 | 960 | 965 | 959 | 960 | 25,800 | 960 |
| 2008-05-02 | 965 | 966 | 955 | 959 | 16,200 | 959 |
| 2008-05-01 | 984 | 984 | 965 | 965 | 16,300 | 965 |
| 2008-04-30 | 1,000 | 1,000 | 985 | 985 | 16,600 | 985 |
| 2008-04-28 | 1,017 | 1,019 | 995 | 1,001 | 20,100 | 1,001 |
| 2008-04-25 | 1,010 | 1,036 | 1,010 | 1,019 | 13,600 | 1,019 |
| 2008-04-24 | 1,040 | 1,059 | 1,040 | 1,048 | 6,900 | 1,048 |
| 2008-04-23 | 1,052 | 1,060 | 1,037 | 1,053 | 10,900 | 1,053 |
| 2008-04-22 | 1,058 | 1,059 | 1,037 | 1,053 | 6,400 | 1,053 |
| 2008-04-21 | 1,055 | 1,059 | 1,041 | 1,059 | 13,000 | 1,059 |
| 2008-04-18 | 1,046 | 1,068 | 1,046 | 1,048 | 11,600 | 1,048 |
| 2008-04-17 | 1,067 | 1,067 | 1,036 | 1,044 | 18,500 | 1,044 |
| 2008-04-16 | 1,055 | 1,066 | 1,049 | 1,064 | 10,200 | 1,064 |
| 2008-04-15 | 1,073 | 1,073 | 1,035 | 1,053 | 6,400 | 1,053 |
| 2008-04-14 | 1,027 | 1,055 | 1,027 | 1,054 | 13,400 | 1,054 |
| 2008-04-11 | 1,040 | 1,076 | 1,038 | 1,067 | 7,100 | 1,067 |
| 2008-04-10 | 1,055 | 1,055 | 1,041 | 1,043 | 5,700 | 1,043 |
| 2008-04-09 | 1,079 | 1,090 | 1,063 | 1,070 | 4,600 | 1,070 |
| 2008-04-08 | 1,074 | 1,095 | 1,074 | 1,084 | 6,300 | 1,084 |
| 2008-04-07 | 1,053 | 1,095 | 1,053 | 1,093 | 6,600 | 1,093 |
| 2008-04-04 | 1,090 | 1,107 | 1,086 | 1,093 | 4,200 | 1,093 |
| 2008-04-03 | 1,043 | 1,110 | 1,043 | 1,110 | 17,900 | 1,110 |
| 2008-04-02 | 1,111 | 1,112 | 1,053 | 1,103 | 12,700 | 1,103 |
| 2008-04-01 | 1,112 | 1,112 | 1,060 | 1,110 | 9,800 | 1,110 |
| 2008-03-31 | 1,089 | 1,108 | 1,043 | 1,104 | 24,500 | 1,104 |
| 2008-03-28 | 1,062 | 1,085 | 1,060 | 1,085 | 13,700 | 1,085 |
| 2008-03-27 | 1,055 | 1,080 | 1,055 | 1,070 | 17,500 | 1,070 |
| 2008-03-26 | 1,015 | 1,057 | 1,015 | 1,055 | 13,500 | 1,055 |
| 2008-03-25 | 1,040 | 1,049 | 1,020 | 1,035 | 8,000 | 1,035 |
| 2008-03-24 | 1,039 | 1,065 | 1,014 | 1,020 | 15,000 | 1,020 |
| 2008-03-21 | 969 | 1,020 | 969 | 1,019 | 18,800 | 1,019 |
| 2008-03-19 | 960 | 989 | 959 | 989 | 9,600 | 989 |
| 2008-03-18 | 928 | 950 | 922 | 950 | 14,100 | 950 |
| 2008-03-17 | 974 | 974 | 921 | 938 | 11,800 | 938 |
| 2008-03-14 | 971 | 972 | 962 | 965 | 29,800 | 965 |
| 2008-03-13 | 956 | 973 | 955 | 958 | 16,900 | 958 |
| 2008-03-12 | 995 | 1,000 | 984 | 992 | 6,900 | 992 |
| 2008-03-11 | 980 | 994 | 961 | 991 | 18,000 | 991 |
| 2008-03-10 | 987 | 998 | 982 | 995 | 13,800 | 995 |
| 2008-03-07 | 983 | 1,007 | 983 | 997 | 16,300 | 997 |
| 2008-03-06 | 984 | 1,008 | 984 | 1,003 | 8,600 | 1,003 |
| 2008-03-05 | 980 | 995 | 972 | 983 | 14,700 | 983 |
| 2008-03-04 | 980 | 1,017 | 980 | 980 | 29,200 | 980 |
| 2008-03-03 | 1,012 | 1,012 | 976 | 976 | 28,000 | 976 |
| 2008-02-29 | 1,011 | 1,028 | 1,011 | 1,015 | 25,400 | 1,015 |
| 2008-02-28 | 1,017 | 1,033 | 1,016 | 1,020 | 28,200 | 1,020 |
| 2008-02-27 | 1,010 | 1,033 | 1,002 | 1,016 | 9,700 | 1,016 |
| 2008-02-26 | 1,033 | 1,033 | 1,000 | 1,000 | 15,400 | 1,000 |
| 2008-02-25 | 1,006 | 1,030 | 1,000 | 1,028 | 23,100 | 1,028 |
| 2008-02-22 | 980 | 997 | 972 | 996 | 12,000 | 996 |
| 2008-02-21 | 996 | 997 | 962 | 990 | 27,500 | 990 |
| 2008-02-20 | 1,010 | 1,020 | 979 | 986 | 31,000 | 986 |
| 2008-02-19 | 996 | 1,020 | 995 | 1,020 | 13,600 | 1,020 |
| 2008-02-18 | 1,014 | 1,014 | 976 | 997 | 20,700 | 997 |
| 2008-02-15 | 995 | 1,008 | 975 | 1,004 | 26,100 | 1,004 |
| 2008-02-14 | 965 | 1,021 | 945 | 1,006 | 34,000 | 1,006 |
| 2008-02-13 | 956 | 980 | 952 | 965 | 27,700 | 965 |
| 2008-02-12 | 980 | 980 | 951 | 956 | 31,200 | 956 |
| 2008-02-08 | 1,000 | 1,013 | 991 | 991 | 16,500 | 991 |
| 2008-02-07 | 1,001 | 1,020 | 976 | 1,007 | 30,000 | 1,007 |
| 2008-02-06 | 1,024 | 1,044 | 1,019 | 1,020 | 40,700 | 1,020 |
| 2008-02-05 | 1,022 | 1,034 | 1,020 | 1,032 | 15,900 | 1,032 |
| 2008-02-04 | 1,025 | 1,043 | 1,019 | 1,030 | 32,800 | 1,030 |
| 2008-02-01 | 1,027 | 1,050 | 1,010 | 1,043 | 40,400 | 1,043 |
| 2008-01-31 | 1,008 | 1,069 | 1,004 | 1,059 | 63,000 | 1,059 |
| 2008-01-30 | 1,062 | 1,078 | 1,031 | 1,048 | 44,800 | 1,048 |
| 2008-01-29 | 1,071 | 1,073 | 1,037 | 1,057 | 37,100 | 1,057 |
| 2008-01-28 | 1,063 | 1,080 | 1,028 | 1,070 | 30,300 | 1,070 |
| 2008-01-25 | 1,027 | 1,085 | 1,027 | 1,083 | 43,000 | 1,083 |
| 2008-01-24 | 998 | 1,049 | 994 | 1,047 | 49,600 | 1,047 |
| 2008-01-23 | 973 | 1,050 | 973 | 1,000 | 54,400 | 1,000 |
| 2008-01-22 | 1,023 | 1,033 | 954 | 983 | 60,200 | 983 |
| 2008-01-21 | 1,107 | 1,107 | 1,070 | 1,083 | 50,500 | 1,083 |
| 2008-01-18 | 1,029 | 1,100 | 1,010 | 1,097 | 52,500 | 1,097 |
| 2008-01-17 | 955 | 1,052 | 955 | 1,039 | 86,400 | 1,039 |
| 2008-01-16 | 904 | 984 | 900 | 975 | 109,300 | 975 |
| 2008-01-15 | 1,129 | 1,138 | 970 | 984 | 177,900 | 984 |
| 2008-01-11 | 1,100 | 1,140 | 1,089 | 1,128 | 138,100 | 1,128 |
| 2008-01-10 | 1,040 | 1,095 | 1,039 | 1,083 | 87,700 | 1,083 |
| 2008-01-09 | 1,020 | 1,039 | 1,001 | 1,036 | 68,900 | 1,036 |
| 2008-01-08 | 1,018 | 1,037 | 1,011 | 1,034 | 48,000 | 1,034 |
| 2008-01-07 | 1,035 | 1,035 | 1,001 | 1,011 | 68,900 | 1,011 |
| 2008-01-04 | 1,035 | 1,043 | 1,021 | 1,031 | 56,100 | 1,031 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
