7885 タカノ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	466	467	460	461	5,600	461
2010-12-29	453	473	453	466	5,000	466
2010-12-28	459	467	458	461	5,200	461
2010-12-27	462	462	456	459	18,100	459
2010-12-24	469	469	467	467	6,500	467
2010-12-22	483	484	475	476	7,700	476
2010-12-21	473	482	470	480	14,200	480
2010-12-20	482	484	479	481	8,700	481
2010-12-17	491	491	488	489	9,500	489
2010-12-16	495	497	492	493	13,500	493
2010-12-15	491	496	491	496	15,600	496
2010-12-14	493	495	491	493	17,800	493
2010-12-13	482	490	478	490	12,600	490
2010-12-10	480	480	470	479	22,600	479
2010-12-09	467	480	466	479	14,900	479
2010-12-08	448	459	447	459	16,400	459
2010-12-07	439	447	436	447	10,200	447
2010-12-06	426	438	426	436	6,500	436
2010-12-03	429	430	426	427	5,000	427
2010-12-02	428	433	425	427	6,100	427
2010-12-01	425	425	424	425	3,200	425
2010-11-30	435	435	426	426	6,100	426
2010-11-29	434	438	428	428	5,500	428
2010-11-26	433	434	433	433	4,600	433
2010-11-25	434	440	433	435	9,700	435
2010-11-24	435	439	432	436	7,800	436
2010-11-22	442	443	438	442	5,900	442
2010-11-19	436	440	434	436	6,600	436
2010-11-18	420	434	416	434	11,500	434
2010-11-17	422	424	416	423	6,200	423
2010-11-16	438	438	428	428	6,800	428
2010-11-15	442	442	436	439	10,000	439
2010-11-12	435	446	430	434	15,300	434
2010-11-11	426	431	421	431	17,500	431
2010-11-10	409	420	409	418	7,600	418
2010-11-09	405	409	400	409	8,700	409
2010-11-08	393	402	393	402	15,200	402
2010-11-05	397	399	378	384	35,300	384
2010-11-04	372	384	372	373	12,900	373
2010-11-02	368	390	368	370	14,200	370
2010-11-01	381	382	367	368	10,300	368
2010-10-29	382	384	378	380	13,500	380
2010-10-28	383	391	381	386	11,500	386
2010-10-27	395	395	382	382	6,600	382
2010-10-26	397	410	389	390	15,000	390
2010-10-25	397	397	388	394	9,900	394
2010-10-22	387	393	382	389	10,100	389
2010-10-21	395	395	381	389	11,900	389
2010-10-20	402	402	396	398	6,700	398
2010-10-19	401	405	400	401	7,800	401
2010-10-18	399	404	396	402	6,300	402
2010-10-15	410	413	401	401	5,800	401
2010-10-14	397	412	397	409	17,100	409
2010-10-13	407	410	395	396	13,700	396
2010-10-12	439	439	405	411	11,400	411
2010-10-08	439	442	434	437	6,500	437
2010-10-07	438	445	436	441	5,600	441
2010-10-06	437	447	435	440	8,900	440
2010-10-05	432	449	432	437	8,500	437
2010-10-04	447	447	435	440	5,900	440
2010-10-01	450	450	440	447	12,200	447
2010-09-30	450	455	445	449	16,900	449
2010-09-29	444	450	442	450	10,600	450
2010-09-28	439	450	435	446	44,300	446
2010-09-27	435	460	434	447	181,500	447
2010-09-24	438	447	433	435	24,900	435
2010-09-22	447	450	438	447	18,500	447
2010-09-21	433	448	433	443	13,700	443
2010-09-17	425	439	425	432	8,300	432
2010-09-16	438	450	414	420	41,500	420
2010-09-15	420	433	417	430	19,100	430
2010-09-14	412	418	412	417	24,500	417
2010-09-13	399	409	396	409	35,600	409
2010-09-10	392	398	384	391	97,200	391
2010-09-09	377	379	375	376	14,900	376
2010-09-08	376	377	375	375	11,900	375
2010-09-07	377	381	376	378	40,900	378
2010-09-06	374	378	374	376	18,300	376
2010-09-03	377	380	372	373	27,200	373
2010-09-02	397	397	383	385	14,300	385
2010-09-01	396	396	387	389	10,100	389
2010-08-31	401	402	395	396	7,400	396
2010-08-30	406	414	399	401	11,600	401
2010-08-27	398	398	388	398	12,500	398
2010-08-26	397	397	386	391	11,900	391
2010-08-25	392	397	392	397	7,100	397
2010-08-24	402	402	391	397	6,200	397
2010-08-23	407	407	400	401	9,600	401
2010-08-20	413	413	407	407	3,500	407
2010-08-19	421	421	413	415	12,700	415
2010-08-18	415	421	415	421	6,300	421
2010-08-17	412	416	412	415	4,300	415
2010-08-16	436	436	416	420	21,200	420
2010-08-13	430	431	426	428	30,600	428
2010-08-12	434	436	431	434	9,100	434
2010-08-11	441	441	436	439	5,600	439
2010-08-10	453	453	448	449	5,300	449
2010-08-09	452	454	452	454	1,800	454
2010-08-06	457	457	450	457	7,000	457
2010-08-05	456	462	453	462	6,500	462
2010-08-04	463	469	453	453	7,500	453
2010-08-03	466	480	466	470	8,600	470
2010-08-02	470	470	463	463	2,100	463
2010-07-30	475	475	461	462	5,800	462
2010-07-29	477	481	472	475	6,400	475
2010-07-28	471	477	471	477	1,800	477
2010-07-27	461	476	461	471	3,200	471
2010-07-26	460	463	460	461	7,600	461
2010-07-23	459	464	456	460	5,500	460
2010-07-22	449	452	445	445	8,000	445
2010-07-21	460	463	450	451	8,700	451
2010-07-20	477	477	466	467	4,600	467
2010-07-16	491	491	479	480	4,600	480
2010-07-15	493	493	485	492	7,800	492
2010-07-14	495	495	483	485	7,600	485
2010-07-13	483	497	481	481	7,800	481
2010-07-12	481	487	480	483	5,900	483
2010-07-09	486	494	479	487	7,400	487
2010-07-08	476	494	474	486	12,600	486
2010-07-07	470	472	464	466	16,100	466
2010-07-06	467	470	466	468	12,900	468
2010-07-05	472	472	469	471	3,200	471
2010-07-02	475	475	469	473	6,400	473
2010-07-01	486	487	475	476	5,600	476
2010-06-30	482	494	482	486	21,600	486
2010-06-29	516	519	505	508	9,800	508
2010-06-28	530	531	524	526	4,000	526
2010-06-25	539	552	532	533	8,400	533
2010-06-24	548	548	538	545	4,700	545
2010-06-23	545	549	542	546	7,100	546
2010-06-22	553	554	546	548	5,000	548
2010-06-21	548	563	548	562	2,900	562
2010-06-18	550	558	546	556	3,500	556
2010-06-17	550	560	550	550	3,200	550
2010-06-16	546	553	546	551	5,100	551
2010-06-15	552	552	546	546	6,300	546
2010-06-14	561	561	547	551	7,800	551
2010-06-11	556	556	547	551	14,800	551
2010-06-10	549	549	536	546	10,900	546
2010-06-09	552	553	546	549	8,200	549
2010-06-08	559	559	553	556	6,400	556
2010-06-07	575	575	559	563	8,500	563
2010-06-04	570	575	567	575	2,400	575
2010-06-03	579	580	570	580	5,700	580
2010-06-02	560	574	560	567	3,400	567
2010-06-01	563	570	563	568	1,900	568
2010-05-31	568	571	563	568	5,800	568
2010-05-28	570	572	553	569	11,700	569
2010-05-27	562	569	562	568	9,300	568
2010-05-26	587	590	569	572	14,200	572
2010-05-25	585	601	574	593	23,600	593
2010-05-24	588	600	580	587	12,600	587
2010-05-21	580	590	573	587	19,000	587
2010-05-20	609	612	599	600	10,100	600
2010-05-19	613	615	605	615	22,200	615
2010-05-18	599	615	598	613	16,200	613
2010-05-17	615	615	592	605	28,700	605
2010-05-14	617	617	596	613	14,100	613
2010-05-13	615	618	612	618	15,100	618
2010-05-12	606	613	600	613	19,200	613
2010-05-11	614	619	570	598	24,100	598
2010-05-10	564	620	558	616	32,600	616
2010-05-07	566	583	558	564	35,700	564
2010-05-06	604	604	580	596	14,700	596
2010-04-30	600	616	596	605	13,400	605
2010-04-28	592	598	590	593	10,800	593
2010-04-27	620	620	604	612	11,900	612
2010-04-26	618	620	615	618	8,100	618
2010-04-23	590	608	590	608	17,400	608
2010-04-22	571	592	571	588	21,100	588
2010-04-21	575	583	572	580	21,300	580
2010-04-20	560	575	560	573	9,800	573
2010-04-19	554	570	553	560	22,100	560
2010-04-16	574	574	546	558	18,200	558
2010-04-15	575	575	561	574	8,800	574
2010-04-14	574	576	568	569	7,700	569
2010-04-13	580	582	560	565	14,800	565
2010-04-12	575	583	573	580	15,500	580
2010-04-09	564	570	564	568	9,100	568
2010-04-08	561	567	559	564	16,100	564
2010-04-07	559	570	559	568	24,200	568
2010-04-06	559	560	550	557	15,500	557
2010-04-05	551	555	551	555	6,400	555
2010-04-02	552	552	548	551	6,100	551
2010-04-01	555	555	545	555	12,400	555
2010-03-31	555	559	550	550	11,400	550
2010-03-30	540	551	539	549	12,200	549
2010-03-29	529	542	528	537	13,100	537
2010-03-26	509	519	509	519	13,700	519
2010-03-25	515	524	507	508	16,900	508
2010-03-24	499	508	496	505	8,100	505
2010-03-23	483	493	483	491	8,100	491
2010-03-19	495	499	488	488	15,200	488
2010-03-18	501	506	494	495	14,000	495
2010-03-17	507	515	502	506	7,300	506
2010-03-16	517	518	510	511	8,400	511
2010-03-15	513	518	513	514	8,700	514
2010-03-12	499	504	499	504	13,700	504
2010-03-11	495	498	495	498	4,200	498
2010-03-10	500	501	496	496	4,300	496
2010-03-09	505	508	500	500	3,500	500
2010-03-08	504	505	495	505	9,200	505
2010-03-05	473	504	473	487	6,000	487
2010-03-04	480	480	474	476	4,000	476
2010-03-03	478	480	475	480	2,800	480
2010-03-02	485	487	479	480	6,100	480
2010-03-01	470	479	470	478	5,100	478
2010-02-26	460	470	460	468	4,300	468
2010-02-25	475	475	465	466	7,500	466
2010-02-24	484	484	467	469	9,100	469
2010-02-23	495	495	482	484	4,200	484
2010-02-22	477	487	477	487	10,300	487
2010-02-19	483	483	474	478	7,100	478
2010-02-18	477	489	470	483	7,500	483
2010-02-17	472	480	471	478	8,700	478
2010-02-16	475	478	467	469	7,400	469
2010-02-15	468	468	463	465	5,700	465
2010-02-12	454	462	453	460	3,900	460
2010-02-10	462	466	451	454	11,400	454
2010-02-09	454	455	450	454	14,600	454
2010-02-08	473	473	457	459	28,700	459
2010-02-05	513	513	482	482	20,400	482
2010-02-04	511	517	508	517	12,500	517
2010-02-03	504	507	500	506	6,600	506
2010-02-02	495	510	495	496	8,400	496
2010-02-01	495	497	489	495	17,300	495
2010-01-29	481	496	481	488	5,800	488
2010-01-28	490	499	478	489	5,800	489
2010-01-27	480	488	480	483	6,800	483
2010-01-26	476	496	476	480	17,900	480
2010-01-25	480	482	480	480	6,100	480
2010-01-22	486	486	484	485	4,900	485
2010-01-21	486	496	486	494	8,300	494
2010-01-20	491	497	490	493	6,700	493
2010-01-19	494	501	487	491	25,600	491
2010-01-18	489	500	485	494	11,400	494
2010-01-15	497	497	490	493	25,300	493
2010-01-14	494	498	492	493	12,500	493
2010-01-13	475	492	469	482	11,800	482
2010-01-12	465	473	462	467	10,400	467
2010-01-08	455	462	455	461	6,100	461
2010-01-07	457	457	450	452	11,900	452
2010-01-06	464	464	449	455	9,100	455
2010-01-05	465	465	451	453	12,000	453
2010-01-04	452	452	444	446	10,800	446

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