7885 タカノ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 450 | 457 | 450 | 454 | 12,600 | 454 |
| 2009-12-29 | 449 | 449 | 446 | 448 | 6,100 | 448 |
| 2009-12-28 | 444 | 450 | 444 | 444 | 7,100 | 444 |
| 2009-12-25 | 434 | 442 | 434 | 441 | 17,900 | 441 |
| 2009-12-24 | 433 | 435 | 432 | 433 | 19,600 | 433 |
| 2009-12-22 | 431 | 433 | 430 | 432 | 14,200 | 432 |
| 2009-12-21 | 430 | 435 | 430 | 431 | 16,500 | 431 |
| 2009-12-18 | 435 | 435 | 430 | 432 | 17,000 | 432 |
| 2009-12-17 | 437 | 437 | 432 | 432 | 11,100 | 432 |
| 2009-12-16 | 437 | 445 | 433 | 437 | 17,700 | 437 |
| 2009-12-15 | 440 | 441 | 435 | 437 | 20,100 | 437 |
| 2009-12-14 | 440 | 440 | 433 | 435 | 15,000 | 435 |
| 2009-12-11 | 439 | 446 | 435 | 437 | 21,800 | 437 |
| 2009-12-10 | 445 | 450 | 443 | 443 | 9,200 | 443 |
| 2009-12-09 | 455 | 459 | 450 | 452 | 12,900 | 452 |
| 2009-12-08 | 467 | 468 | 457 | 459 | 14,200 | 459 |
| 2009-12-07 | 480 | 480 | 465 | 468 | 13,900 | 468 |
| 2009-12-04 | 472 | 474 | 469 | 470 | 7,700 | 470 |
| 2009-12-03 | 473 | 480 | 467 | 471 | 24,500 | 471 |
| 2009-12-02 | 475 | 476 | 470 | 472 | 9,100 | 472 |
| 2009-12-01 | 472 | 482 | 472 | 478 | 15,300 | 478 |
| 2009-11-30 | 468 | 479 | 468 | 477 | 7,000 | 477 |
| 2009-11-27 | 470 | 475 | 467 | 468 | 6,900 | 468 |
| 2009-11-26 | 480 | 482 | 474 | 477 | 14,600 | 477 |
| 2009-11-25 | 490 | 494 | 484 | 485 | 7,700 | 485 |
| 2009-11-24 | 490 | 490 | 476 | 479 | 13,000 | 479 |
| 2009-11-20 | 482 | 487 | 481 | 481 | 8,600 | 481 |
| 2009-11-19 | 476 | 483 | 476 | 478 | 7,000 | 478 |
| 2009-11-18 | 470 | 483 | 470 | 476 | 17,800 | 476 |
| 2009-11-17 | 480 | 483 | 475 | 477 | 9,600 | 477 |
| 2009-11-16 | 478 | 478 | 474 | 475 | 7,800 | 475 |
| 2009-11-13 | 477 | 482 | 477 | 478 | 4,600 | 478 |
| 2009-11-12 | 494 | 494 | 478 | 482 | 10,600 | 482 |
| 2009-11-11 | 509 | 509 | 499 | 499 | 7,900 | 499 |
| 2009-11-10 | 512 | 512 | 502 | 506 | 10,800 | 506 |
| 2009-11-09 | 501 | 511 | 499 | 506 | 17,800 | 506 |
| 2009-11-06 | 537 | 539 | 528 | 529 | 12,700 | 529 |
| 2009-11-05 | 551 | 556 | 544 | 546 | 11,900 | 546 |
| 2009-11-04 | 555 | 555 | 550 | 552 | 4,500 | 552 |
| 2009-11-02 | 555 | 558 | 555 | 558 | 5,900 | 558 |
| 2009-10-30 | 564 | 575 | 560 | 561 | 6,700 | 561 |
| 2009-10-29 | 559 | 562 | 554 | 554 | 9,700 | 554 |
| 2009-10-28 | 576 | 589 | 557 | 559 | 15,800 | 559 |
| 2009-10-27 | 586 | 586 | 562 | 568 | 17,300 | 568 |
| 2009-10-26 | 582 | 589 | 577 | 581 | 14,700 | 581 |
| 2009-10-23 | 580 | 580 | 574 | 575 | 10,200 | 575 |
| 2009-10-22 | 569 | 576 | 569 | 571 | 5,600 | 571 |
| 2009-10-21 | 571 | 578 | 571 | 578 | 4,400 | 578 |
| 2009-10-20 | 580 | 580 | 577 | 578 | 6,000 | 578 |
| 2009-10-19 | 566 | 577 | 566 | 572 | 6,000 | 572 |
| 2009-10-16 | 571 | 577 | 565 | 566 | 4,900 | 566 |
| 2009-10-15 | 560 | 576 | 560 | 566 | 12,800 | 566 |
| 2009-10-14 | 579 | 585 | 565 | 566 | 16,700 | 566 |
| 2009-10-13 | 569 | 579 | 569 | 570 | 9,500 | 570 |
| 2009-10-09 | 563 | 570 | 560 | 569 | 5,500 | 569 |
| 2009-10-08 | 550 | 559 | 550 | 558 | 6,600 | 558 |
| 2009-10-07 | 547 | 557 | 547 | 553 | 3,100 | 553 |
| 2009-10-06 | 551 | 554 | 545 | 551 | 19,300 | 551 |
| 2009-10-05 | 575 | 575 | 555 | 556 | 19,000 | 556 |
| 2009-10-02 | 570 | 578 | 570 | 573 | 15,200 | 573 |
| 2009-10-01 | 588 | 588 | 579 | 580 | 12,000 | 580 |
| 2009-09-30 | 581 | 590 | 581 | 589 | 7,200 | 589 |
| 2009-09-29 | 589 | 590 | 579 | 584 | 11,900 | 584 |
| 2009-09-28 | 576 | 591 | 565 | 588 | 14,300 | 588 |
| 2009-09-25 | 584 | 597 | 580 | 593 | 26,100 | 593 |
| 2009-09-24 | 588 | 603 | 587 | 599 | 77,800 | 599 |
| 2009-09-18 | 586 | 593 | 578 | 585 | 24,100 | 585 |
| 2009-09-17 | 595 | 597 | 588 | 590 | 7,600 | 590 |
| 2009-09-16 | 600 | 601 | 592 | 592 | 14,200 | 592 |
| 2009-09-15 | 600 | 603 | 596 | 597 | 11,400 | 597 |
| 2009-09-14 | 609 | 609 | 595 | 596 | 15,000 | 596 |
| 2009-09-11 | 611 | 612 | 599 | 606 | 21,400 | 606 |
| 2009-09-10 | 609 | 616 | 606 | 609 | 21,300 | 609 |
| 2009-09-09 | 610 | 610 | 607 | 607 | 8,800 | 607 |
| 2009-09-08 | 615 | 615 | 612 | 613 | 2,600 | 613 |
| 2009-09-07 | 612 | 618 | 608 | 613 | 6,000 | 613 |
| 2009-09-04 | 627 | 627 | 611 | 612 | 17,500 | 612 |
| 2009-09-03 | 630 | 630 | 621 | 621 | 8,100 | 621 |
| 2009-09-02 | 638 | 638 | 618 | 629 | 25,700 | 629 |
| 2009-09-01 | 619 | 620 | 617 | 618 | 11,400 | 618 |
| 2009-08-31 | 621 | 628 | 621 | 621 | 9,000 | 621 |
| 2009-08-28 | 624 | 625 | 618 | 622 | 22,000 | 622 |
| 2009-08-27 | 635 | 635 | 618 | 624 | 15,000 | 624 |
| 2009-08-26 | 633 | 634 | 625 | 634 | 5,900 | 634 |
| 2009-08-25 | 628 | 630 | 622 | 624 | 8,200 | 624 |
| 2009-08-24 | 622 | 631 | 622 | 625 | 5,600 | 625 |
| 2009-08-21 | 617 | 619 | 606 | 612 | 12,000 | 612 |
| 2009-08-20 | 616 | 626 | 616 | 616 | 23,700 | 616 |
| 2009-08-19 | 613 | 623 | 605 | 619 | 25,400 | 619 |
| 2009-08-18 | 606 | 614 | 606 | 614 | 9,900 | 614 |
| 2009-08-17 | 611 | 611 | 604 | 608 | 10,400 | 608 |
| 2009-08-14 | 610 | 615 | 610 | 611 | 5,400 | 611 |
| 2009-08-13 | 609 | 612 | 607 | 608 | 4,800 | 608 |
| 2009-08-12 | 606 | 613 | 606 | 608 | 10,100 | 608 |
| 2009-08-11 | 612 | 612 | 605 | 610 | 10,200 | 610 |
| 2009-08-10 | 618 | 618 | 609 | 612 | 20,200 | 612 |
| 2009-08-07 | 614 | 615 | 606 | 612 | 9,000 | 612 |
| 2009-08-06 | 611 | 616 | 611 | 614 | 10,800 | 614 |
| 2009-08-05 | 624 | 624 | 612 | 614 | 8,700 | 614 |
| 2009-08-04 | 625 | 627 | 616 | 625 | 13,900 | 625 |
| 2009-08-03 | 607 | 621 | 607 | 616 | 10,600 | 616 |
| 2009-07-31 | 617 | 622 | 609 | 615 | 6,600 | 615 |
| 2009-07-30 | 618 | 618 | 602 | 608 | 16,900 | 608 |
| 2009-07-29 | 625 | 625 | 615 | 616 | 4,700 | 616 |
| 2009-07-28 | 622 | 628 | 619 | 625 | 4,300 | 625 |
| 2009-07-27 | 627 | 630 | 617 | 624 | 7,300 | 624 |
| 2009-07-24 | 615 | 620 | 611 | 620 | 6,400 | 620 |
| 2009-07-23 | 612 | 618 | 606 | 608 | 27,000 | 608 |
| 2009-07-22 | 600 | 617 | 600 | 614 | 8,200 | 614 |
| 2009-07-21 | 594 | 609 | 594 | 606 | 9,500 | 606 |
| 2009-07-17 | 591 | 597 | 581 | 594 | 7,500 | 594 |
| 2009-07-16 | 594 | 604 | 581 | 582 | 17,900 | 582 |
| 2009-07-15 | 605 | 605 | 581 | 585 | 7,400 | 585 |
| 2009-07-14 | 591 | 595 | 578 | 595 | 34,300 | 595 |
| 2009-07-13 | 580 | 594 | 578 | 578 | 24,600 | 578 |
| 2009-07-10 | 587 | 605 | 583 | 596 | 21,300 | 596 |
| 2009-07-09 | 601 | 605 | 583 | 587 | 18,600 | 587 |
| 2009-07-08 | 621 | 623 | 607 | 607 | 13,800 | 607 |
| 2009-07-07 | 625 | 635 | 623 | 625 | 6,500 | 625 |
| 2009-07-06 | 637 | 637 | 624 | 624 | 10,000 | 624 |
| 2009-07-03 | 621 | 637 | 620 | 635 | 7,200 | 635 |
| 2009-07-02 | 645 | 645 | 628 | 628 | 7,500 | 628 |
| 2009-07-01 | 635 | 646 | 628 | 637 | 14,100 | 637 |
| 2009-06-30 | 640 | 640 | 635 | 635 | 10,400 | 635 |
| 2009-06-29 | 638 | 638 | 633 | 634 | 2,000 | 634 |
| 2009-06-26 | 630 | 637 | 620 | 631 | 6,700 | 631 |
| 2009-06-25 | 623 | 635 | 618 | 631 | 17,100 | 631 |
| 2009-06-24 | 620 | 620 | 602 | 607 | 12,800 | 607 |
| 2009-06-23 | 600 | 620 | 600 | 610 | 16,900 | 610 |
| 2009-06-22 | 625 | 644 | 625 | 629 | 7,800 | 629 |
| 2009-06-19 | 644 | 644 | 623 | 625 | 8,300 | 625 |
| 2009-06-18 | 632 | 635 | 625 | 629 | 7,800 | 629 |
| 2009-06-17 | 610 | 635 | 610 | 623 | 16,800 | 623 |
| 2009-06-16 | 640 | 640 | 615 | 620 | 22,100 | 620 |
| 2009-06-15 | 663 | 663 | 643 | 659 | 18,000 | 659 |
| 2009-06-12 | 677 | 677 | 650 | 672 | 34,100 | 672 |
| 2009-06-11 | 659 | 678 | 654 | 666 | 16,900 | 666 |
| 2009-06-10 | 631 | 656 | 631 | 646 | 20,400 | 646 |
| 2009-06-09 | 615 | 633 | 615 | 625 | 26,400 | 625 |
| 2009-06-08 | 602 | 624 | 602 | 618 | 25,600 | 618 |
| 2009-06-05 | 609 | 609 | 601 | 604 | 8,300 | 604 |
| 2009-06-04 | 596 | 606 | 591 | 605 | 28,200 | 605 |
| 2009-06-03 | 600 | 606 | 592 | 596 | 22,100 | 596 |
| 2009-06-02 | 597 | 597 | 578 | 590 | 33,000 | 590 |
| 2009-06-01 | 590 | 592 | 586 | 587 | 18,800 | 587 |
| 2009-05-29 | 580 | 583 | 575 | 581 | 45,300 | 581 |
| 2009-05-28 | 559 | 579 | 559 | 573 | 23,800 | 573 |
| 2009-05-27 | 574 | 574 | 563 | 565 | 13,100 | 565 |
| 2009-05-26 | 565 | 569 | 565 | 569 | 7,900 | 569 |
| 2009-05-25 | 567 | 567 | 555 | 562 | 11,900 | 562 |
| 2009-05-22 | 553 | 567 | 553 | 563 | 6,600 | 563 |
| 2009-05-21 | 559 | 563 | 555 | 561 | 13,900 | 561 |
| 2009-05-20 | 567 | 567 | 559 | 564 | 22,000 | 564 |
| 2009-05-19 | 565 | 570 | 557 | 568 | 39,900 | 568 |
| 2009-05-18 | 562 | 568 | 558 | 562 | 7,300 | 562 |
| 2009-05-15 | 569 | 571 | 566 | 569 | 11,300 | 569 |
| 2009-05-14 | 560 | 565 | 557 | 559 | 20,000 | 559 |
| 2009-05-13 | 578 | 586 | 564 | 570 | 29,000 | 570 |
| 2009-05-12 | 584 | 584 | 570 | 572 | 27,100 | 572 |
| 2009-05-11 | 602 | 628 | 591 | 596 | 19,300 | 596 |
| 2009-05-08 | 579 | 593 | 574 | 593 | 9,900 | 593 |
| 2009-05-07 | 589 | 590 | 576 | 585 | 16,500 | 585 |
| 2009-05-01 | 562 | 578 | 542 | 569 | 14,300 | 569 |
| 2009-04-30 | 554 | 569 | 552 | 562 | 16,500 | 562 |
| 2009-04-28 | 557 | 566 | 547 | 549 | 13,600 | 549 |
| 2009-04-27 | 573 | 573 | 557 | 559 | 16,600 | 559 |
| 2009-04-24 | 562 | 575 | 555 | 562 | 18,000 | 562 |
| 2009-04-23 | 564 | 568 | 553 | 563 | 29,900 | 563 |
| 2009-04-22 | 587 | 598 | 562 | 565 | 27,600 | 565 |
| 2009-04-21 | 575 | 595 | 575 | 583 | 14,600 | 583 |
| 2009-04-20 | 584 | 595 | 558 | 595 | 18,800 | 595 |
| 2009-04-17 | 592 | 600 | 575 | 585 | 18,200 | 585 |
| 2009-04-16 | 610 | 618 | 587 | 592 | 19,100 | 592 |
| 2009-04-15 | 620 | 620 | 605 | 610 | 22,400 | 610 |
| 2009-04-14 | 630 | 630 | 590 | 615 | 9,600 | 615 |
| 2009-04-13 | 632 | 632 | 620 | 625 | 10,100 | 625 |
| 2009-04-10 | 649 | 653 | 624 | 631 | 14,300 | 631 |
| 2009-04-09 | 609 | 630 | 606 | 630 | 11,600 | 630 |
| 2009-04-08 | 601 | 611 | 599 | 599 | 24,400 | 599 |
| 2009-04-07 | 632 | 632 | 624 | 626 | 8,500 | 626 |
| 2009-04-06 | 644 | 660 | 632 | 635 | 17,600 | 635 |
| 2009-04-03 | 648 | 649 | 624 | 636 | 21,100 | 636 |
| 2009-04-02 | 636 | 638 | 623 | 633 | 30,900 | 633 |
| 2009-04-01 | 626 | 626 | 601 | 616 | 22,200 | 616 |
| 2009-03-31 | 620 | 627 | 603 | 607 | 23,600 | 607 |
| 2009-03-30 | 650 | 650 | 630 | 630 | 29,000 | 630 |
| 2009-03-27 | 630 | 655 | 630 | 649 | 37,100 | 649 |
| 2009-03-26 | 609 | 620 | 605 | 620 | 13,900 | 620 |
| 2009-03-25 | 617 | 621 | 582 | 606 | 32,100 | 606 |
| 2009-03-24 | 604 | 610 | 583 | 606 | 31,800 | 606 |
| 2009-03-23 | 540 | 574 | 540 | 574 | 27,300 | 574 |
| 2009-03-19 | 551 | 552 | 542 | 543 | 14,700 | 543 |
| 2009-03-18 | 570 | 571 | 551 | 553 | 21,600 | 553 |
| 2009-03-17 | 576 | 585 | 561 | 572 | 31,600 | 572 |
| 2009-03-16 | 572 | 578 | 563 | 569 | 19,200 | 569 |
| 2009-03-13 | 532 | 558 | 532 | 553 | 38,300 | 553 |
| 2009-03-12 | 533 | 554 | 531 | 542 | 19,500 | 542 |
| 2009-03-11 | 543 | 550 | 530 | 543 | 32,800 | 543 |
| 2009-03-10 | 522 | 531 | 520 | 526 | 27,700 | 526 |
| 2009-03-09 | 548 | 558 | 532 | 532 | 35,800 | 532 |
| 2009-03-06 | 578 | 580 | 558 | 564 | 40,400 | 564 |
| 2009-03-05 | 577 | 598 | 577 | 583 | 46,400 | 583 |
| 2009-03-04 | 533 | 590 | 523 | 573 | 61,300 | 573 |
| 2009-03-03 | 510 | 570 | 500 | 533 | 85,200 | 533 |
| 2009-03-02 | 496 | 520 | 491 | 520 | 123,800 | 520 |
| 2009-02-27 | 550 | 560 | 504 | 516 | 211,900 | 516 |
| 2009-02-26 | 605 | 615 | 602 | 604 | 30,300 | 604 |
| 2009-02-25 | 618 | 618 | 597 | 615 | 28,700 | 615 |
| 2009-02-24 | 610 | 618 | 598 | 599 | 91,900 | 599 |
| 2009-02-23 | 615 | 630 | 614 | 620 | 31,100 | 620 |
| 2009-02-20 | 657 | 659 | 627 | 630 | 22,800 | 630 |
| 2009-02-19 | 640 | 659 | 637 | 647 | 43,100 | 647 |
| 2009-02-18 | 613 | 659 | 608 | 636 | 36,100 | 636 |
| 2009-02-17 | 613 | 622 | 611 | 614 | 26,300 | 614 |
| 2009-02-16 | 615 | 617 | 610 | 613 | 22,000 | 613 |
| 2009-02-13 | 595 | 619 | 595 | 615 | 59,300 | 615 |
| 2009-02-12 | 591 | 604 | 591 | 602 | 56,500 | 602 |
| 2009-02-10 | 592 | 633 | 584 | 601 | 94,300 | 601 |
| 2009-02-09 | 588 | 599 | 568 | 585 | 89,400 | 585 |
| 2009-02-06 | 600 | 610 | 575 | 586 | 111,700 | 586 |
| 2009-02-05 | 620 | 632 | 610 | 614 | 69,100 | 614 |
| 2009-02-04 | 632 | 640 | 603 | 621 | 103,800 | 621 |
| 2009-02-03 | 685 | 685 | 641 | 649 | 80,200 | 649 |
| 2009-02-02 | 683 | 709 | 682 | 686 | 63,100 | 686 |
| 2009-01-30 | 690 | 716 | 690 | 702 | 123,900 | 702 |
| 2009-01-29 | 656 | 694 | 654 | 690 | 117,300 | 690 |
| 2009-01-28 | 594 | 647 | 594 | 646 | 117,000 | 646 |
| 2009-01-27 | 599 | 605 | 584 | 594 | 55,700 | 594 |
| 2009-01-26 | 627 | 627 | 600 | 606 | 88,900 | 606 |
| 2009-01-23 | 605 | 645 | 602 | 627 | 93,700 | 627 |
| 2009-01-22 | 595 | 605 | 581 | 604 | 62,500 | 604 |
| 2009-01-21 | 563 | 585 | 560 | 580 | 51,900 | 580 |
| 2009-01-20 | 560 | 578 | 550 | 567 | 54,200 | 567 |
| 2009-01-19 | 515 | 550 | 514 | 550 | 37,800 | 550 |
| 2009-01-16 | 510 | 514 | 501 | 513 | 22,700 | 513 |
| 2009-01-15 | 502 | 514 | 502 | 514 | 31,300 | 514 |
| 2009-01-14 | 499 | 504 | 496 | 502 | 22,200 | 502 |
| 2009-01-13 | 498 | 500 | 494 | 496 | 28,700 | 496 |
| 2009-01-09 | 479 | 497 | 479 | 497 | 40,100 | 497 |
| 2009-01-08 | 481 | 485 | 478 | 480 | 32,800 | 480 |
| 2009-01-07 | 477 | 483 | 477 | 481 | 27,000 | 481 |
| 2009-01-06 | 473 | 477 | 471 | 476 | 26,300 | 476 |
| 2009-01-05 | 470 | 476 | 466 | 470 | 13,900 | 470 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
