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
2010-12-304664674604615,600461
2010-12-294534734534665,000466
2010-12-284594674584615,200461
2010-12-2746246245645918,100459
2010-12-244694694674676,500467
2010-12-224834844754767,700476
2010-12-2147348247048014,200480
2010-12-204824844794818,700481
2010-12-174914914884899,500489
2010-12-1649549749249313,500493
2010-12-1549149649149615,600496
2010-12-1449349549149317,800493
2010-12-1348249047849012,600490
2010-12-1048048047047922,600479
2010-12-0946748046647914,900479
2010-12-0844845944745916,400459
2010-12-0743944743644710,200447
2010-12-064264384264366,500436
2010-12-034294304264275,000427
2010-12-024284334254276,100427
2010-12-014254254244253,200425
2010-11-304354354264266,100426
2010-11-294344384284285,500428
2010-11-264334344334334,600433
2010-11-254344404334359,700435
2010-11-244354394324367,800436
2010-11-224424434384425,900442
2010-11-194364404344366,600436
2010-11-1842043441643411,500434
2010-11-174224244164236,200423
2010-11-164384384284286,800428
2010-11-1544244243643910,000439
2010-11-1243544643043415,300434
2010-11-1142643142143117,500431
2010-11-104094204094187,600418
2010-11-094054094004098,700409
2010-11-0839340239340215,200402
2010-11-0539739937838435,300384
2010-11-0437238437237312,900373
2010-11-0236839036837014,200370
2010-11-0138138236736810,300368
2010-10-2938238437838013,500380
2010-10-2838339138138611,500386
2010-10-273953953823826,600382
2010-10-2639741038939015,000390
2010-10-253973973883949,900394
2010-10-2238739338238910,100389
2010-10-2139539538138911,900389
2010-10-204024023963986,700398
2010-10-194014054004017,800401
2010-10-183994043964026,300402
2010-10-154104134014015,800401
2010-10-1439741239740917,100409
2010-10-1340741039539613,700396
2010-10-1243943940541111,400411
2010-10-084394424344376,500437
2010-10-074384454364415,600441
2010-10-064374474354408,900440
2010-10-054324494324378,500437
2010-10-044474474354405,900440
2010-10-0145045044044712,200447
2010-09-3045045544544916,900449
2010-09-2944445044245010,600450
2010-09-2843945043544644,300446
2010-09-27435460434447181,500447
2010-09-2443844743343524,900435
2010-09-2244745043844718,500447
2010-09-2143344843344313,700443
2010-09-174254394254328,300432
2010-09-1643845041442041,500420
2010-09-1542043341743019,100430
2010-09-1441241841241724,500417
2010-09-1339940939640935,600409
2010-09-1039239838439197,200391
2010-09-0937737937537614,900376
2010-09-0837637737537511,900375
2010-09-0737738137637840,900378
2010-09-0637437837437618,300376
2010-09-0337738037237327,200373
2010-09-0239739738338514,300385
2010-09-0139639638738910,100389
2010-08-314014023953967,400396
2010-08-3040641439940111,600401
2010-08-2739839838839812,500398
2010-08-2639739738639111,900391
2010-08-253923973923977,100397
2010-08-244024023913976,200397
2010-08-234074074004019,600401
2010-08-204134134074073,500407
2010-08-1942142141341512,700415
2010-08-184154214154216,300421
2010-08-174124164124154,300415
2010-08-1643643641642021,200420
2010-08-1343043142642830,600428
2010-08-124344364314349,100434
2010-08-114414414364395,600439
2010-08-104534534484495,300449
2010-08-094524544524541,800454
2010-08-064574574504577,000457
2010-08-054564624534626,500462
2010-08-044634694534537,500453
2010-08-034664804664708,600470
2010-08-024704704634632,100463
2010-07-304754754614625,800462
2010-07-294774814724756,400475
2010-07-284714774714771,800477
2010-07-274614764614713,200471
2010-07-264604634604617,600461
2010-07-234594644564605,500460
2010-07-224494524454458,000445
2010-07-214604634504518,700451
2010-07-204774774664674,600467
2010-07-164914914794804,600480
2010-07-154934934854927,800492
2010-07-144954954834857,600485
2010-07-134834974814817,800481
2010-07-124814874804835,900483
2010-07-094864944794877,400487
2010-07-0847649447448612,600486
2010-07-0747047246446616,100466
2010-07-0646747046646812,900468
2010-07-054724724694713,200471
2010-07-024754754694736,400473
2010-07-014864874754765,600476
2010-06-3048249448248621,600486
2010-06-295165195055089,800508
2010-06-285305315245264,000526
2010-06-255395525325338,400533
2010-06-245485485385454,700545
2010-06-235455495425467,100546
2010-06-225535545465485,000548
2010-06-215485635485622,900562
2010-06-185505585465563,500556
2010-06-175505605505503,200550
2010-06-165465535465515,100551
2010-06-155525525465466,300546
2010-06-145615615475517,800551
2010-06-1155655654755114,800551
2010-06-1054954953654610,900546
2010-06-095525535465498,200549
2010-06-085595595535566,400556
2010-06-075755755595638,500563
2010-06-045705755675752,400575
2010-06-035795805705805,700580
2010-06-025605745605673,400567
2010-06-015635705635681,900568
2010-05-315685715635685,800568
2010-05-2857057255356911,700569
2010-05-275625695625689,300568
2010-05-2658759056957214,200572
2010-05-2558560157459323,600593
2010-05-2458860058058712,600587
2010-05-2158059057358719,000587
2010-05-2060961259960010,100600
2010-05-1961361560561522,200615
2010-05-1859961559861316,200613
2010-05-1761561559260528,700605
2010-05-1461761759661314,100613
2010-05-1361561861261815,100618
2010-05-1260661360061319,200613
2010-05-1161461957059824,100598
2010-05-1056462055861632,600616
2010-05-0756658355856435,700564
2010-05-0660460458059614,700596
2010-04-3060061659660513,400605
2010-04-2859259859059310,800593
2010-04-2762062060461211,900612
2010-04-266186206156188,100618
2010-04-2359060859060817,400608
2010-04-2257159257158821,100588
2010-04-2157558357258021,300580
2010-04-205605755605739,800573
2010-04-1955457055356022,100560
2010-04-1657457454655818,200558
2010-04-155755755615748,800574
2010-04-145745765685697,700569
2010-04-1358058256056514,800565
2010-04-1257558357358015,500580
2010-04-095645705645689,100568
2010-04-0856156755956416,100564
2010-04-0755957055956824,200568
2010-04-0655956055055715,500557
2010-04-055515555515556,400555
2010-04-025525525485516,100551
2010-04-0155555554555512,400555
2010-03-3155555955055011,400550
2010-03-3054055153954912,200549
2010-03-2952954252853713,100537
2010-03-2650951950951913,700519
2010-03-2551552450750816,900508
2010-03-244995084965058,100505
2010-03-234834934834918,100491
2010-03-1949549948848815,200488
2010-03-1850150649449514,000495
2010-03-175075155025067,300506
2010-03-165175185105118,400511
2010-03-155135185135148,700514
2010-03-1249950449950413,700504
2010-03-114954984954984,200498
2010-03-105005014964964,300496
2010-03-095055085005003,500500
2010-03-085045054955059,200505
2010-03-054735044734876,000487
2010-03-044804804744764,000476
2010-03-034784804754802,800480
2010-03-024854874794806,100480
2010-03-014704794704785,100478
2010-02-264604704604684,300468
2010-02-254754754654667,500466
2010-02-244844844674699,100469
2010-02-234954954824844,200484
2010-02-2247748747748710,300487
2010-02-194834834744787,100478
2010-02-184774894704837,500483
2010-02-174724804714788,700478
2010-02-164754784674697,400469
2010-02-154684684634655,700465
2010-02-124544624534603,900460
2010-02-1046246645145411,400454
2010-02-0945445545045414,600454
2010-02-0847347345745928,700459
2010-02-0551351348248220,400482
2010-02-0451151750851712,500517
2010-02-035045075005066,600506
2010-02-024955104954968,400496
2010-02-0149549748949517,300495
2010-01-294814964814885,800488
2010-01-284904994784895,800489
2010-01-274804884804836,800483
2010-01-2647649647648017,900480
2010-01-254804824804806,100480
2010-01-224864864844854,900485
2010-01-214864964864948,300494
2010-01-204914974904936,700493
2010-01-1949450148749125,600491
2010-01-1848950048549411,400494
2010-01-1549749749049325,300493
2010-01-1449449849249312,500493
2010-01-1347549246948211,800482
2010-01-1246547346246710,400467
2010-01-084554624554616,100461
2010-01-0745745745045211,900452
2010-01-064644644494559,100455
2010-01-0546546545145312,000453
2010-01-0445245244444610,800446

分割・併合履歴 : [1996-03-26]1株→1.1株