7885 タカノ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	449	458	449	458	4,300	458
2011-12-29	456	456	440	456	12,400	456
2011-12-28	449	456	447	452	7,300	452
2011-12-27	430	449	420	447	7,100	447
2011-12-26	432	432	420	430	7,700	430
2011-12-22	421	433	420	433	10,600	433
2011-12-21	415	415	411	413	2,400	413
2011-12-20	407	415	404	413	4,300	413
2011-12-19	411	417	411	411	5,300	411
2011-12-16	420	420	413	417	5,700	417
2011-12-15	434	434	417	420	5,700	420
2011-12-14	429	429	424	426	4,700	426
2011-12-13	423	426	423	425	2,800	425
2011-12-12	420	426	420	423	3,000	423
2011-12-09	411	414	411	413	12,300	413
2011-12-08	413	418	413	416	4,200	416
2011-12-07	405	411	405	411	6,200	411
2011-12-06	422	422	407	410	4,300	410
2011-12-05	418	424	417	420	2,600	420
2011-12-02	423	428	412	416	3,800	416
2011-12-01	412	416	412	416	4,800	416
2011-11-30	405	418	405	413	5,200	413
2011-11-29	396	405	395	405	4,400	405
2011-11-28	388	394	387	390	3,300	390
2011-11-25	395	395	387	388	11,100	388
2011-11-24	390	394	385	388	11,500	388
2011-11-22	390	397	388	390	16,500	390
2011-11-21	400	404	399	402	3,700	402
2011-11-18	406	406	398	398	7,600	398
2011-11-17	420	420	403	406	10,900	406
2011-11-16	425	429	418	420	1,900	420
2011-11-15	430	433	428	433	6,600	433
2011-11-14	439	439	432	435	3,900	435
2011-11-11	438	441	431	441	3,900	441
2011-11-10	439	446	436	446	5,000	446
2011-11-09	444	455	441	454	7,900	454
2011-11-08	447	447	443	443	4,300	443
2011-11-07	454	454	443	447	9,200	447
2011-11-04	457	462	457	462	4,800	462
2011-11-02	451	459	450	457	4,700	457
2011-11-01	457	461	456	458	3,000	458
2011-10-31	467	468	457	458	6,900	458
2011-10-28	462	467	462	466	8,800	466
2011-10-27	461	461	455	459	2,900	459
2011-10-26	463	465	456	461	2,600	461
2011-10-25	472	472	463	471	4,700	471
2011-10-24	472	473	463	465	4,200	465
2011-10-21	479	479	472	472	1,100	472
2011-10-20	460	479	460	479	8,300	479
2011-10-19	482	482	466	466	4,600	466
2011-10-18	474	476	474	474	2,200	474
2011-10-17	489	489	476	482	4,000	482
2011-10-14	489	489	478	478	7,200	478
2011-10-13	487	494	487	488	6,300	488
2011-10-12	499	499	494	494	4,100	494
2011-10-11	494	500	491	498	6,400	498
2011-10-07	489	500	489	494	4,600	494
2011-10-06	487	500	487	496	4,500	496
2011-10-05	495	505	485	487	13,000	487
2011-10-04	494	494	491	491	1,400	491
2011-10-03	507	507	472	497	10,800	497
2011-09-30	514	514	487	509	9,700	509
2011-09-29	508	514	499	514	11,100	514
2011-09-28	500	512	499	509	21,400	509
2011-09-27	509	510	508	510	62,700	510
2011-09-26	510	513	504	508	15,000	508
2011-09-22	506	508	502	508	6,400	508
2011-09-21	508	508	504	506	3,400	506
2011-09-20	508	509	506	506	6,400	506
2011-09-16	498	510	498	510	14,800	510
2011-09-15	508	508	503	508	8,100	508
2011-09-14	500	508	499	504	5,800	504
2011-09-13	500	500	496	500	7,100	500
2011-09-12	498	499	496	498	3,400	498
2011-09-09	505	508	505	505	12,600	505
2011-09-08	499	505	497	505	5,500	505
2011-09-07	497	498	496	498	2,900	498
2011-09-06	497	498	481	496	6,600	496
2011-09-05	497	499	485	495	10,300	495
2011-09-02	498	500	494	498	9,100	498
2011-09-01	498	499	492	498	3,700	498
2011-08-31	498	498	490	494	6,100	494
2011-08-30	495	499	495	497	5,300	497
2011-08-29	494	495	490	495	8,400	495
2011-08-26	495	495	491	495	4,000	495
2011-08-25	495	495	490	490	5,400	490
2011-08-24	495	495	489	490	5,600	490
2011-08-23	494	494	487	492	5,400	492
2011-08-22	488	496	486	486	7,500	486
2011-08-19	490	493	483	488	9,800	488
2011-08-18	495	498	492	497	6,300	497
2011-08-17	500	500	487	490	9,900	490
2011-08-16	484	493	482	493	6,600	493
2011-08-15	485	485	473	476	7,400	476
2011-08-12	470	473	465	469	2,800	469
2011-08-11	460	473	454	462	7,100	462
2011-08-10	459	465	459	461	5,500	461
2011-08-09	449	458	444	456	21,100	456
2011-08-08	450	461	449	449	14,000	449
2011-08-05	461	461	448	448	9,700	448
2011-08-04	466	467	465	466	7,400	466
2011-08-03	471	471	465	466	5,500	466
2011-08-02	483	483	470	471	11,000	471
2011-08-01	484	486	483	483	4,000	483
2011-07-29	488	488	480	480	4,000	480
2011-07-28	489	489	480	485	13,100	485
2011-07-27	497	497	490	491	4,700	491
2011-07-26	497	499	497	499	2,800	499
2011-07-25	501	501	485	497	5,300	497
2011-07-22	499	499	488	493	3,800	493
2011-07-21	490	492	480	492	6,800	492
2011-07-20	500	503	496	496	3,900	496
2011-07-19	505	505	490	496	4,800	496
2011-07-15	502	502	499	500	5,100	500
2011-07-14	502	502	498	500	7,800	500
2011-07-13	488	505	488	498	6,200	498
2011-07-12	489	489	485	488	3,000	488
2011-07-11	484	492	483	489	7,800	489
2011-07-08	495	499	492	492	3,500	492
2011-07-07	490	495	490	495	2,800	495
2011-07-06	482	490	482	490	2,900	490
2011-07-05	494	494	471	489	3,600	489
2011-07-04	492	495	490	490	5,300	490
2011-07-01	485	492	485	488	4,100	488
2011-06-30	480	485	477	485	3,700	485
2011-06-29	477	477	476	477	1,900	477
2011-06-28	470	477	470	475	2,700	475
2011-06-27	476	477	473	473	8,600	473
2011-06-24	465	474	465	474	3,700	474
2011-06-23	467	475	467	468	4,800	468
2011-06-22	471	475	465	475	12,900	475
2011-06-21	458	458	450	455	4,800	455
2011-06-20	456	460	455	458	2,000	458
2011-06-17	465	465	456	456	5,700	456
2011-06-16	469	472	461	461	3,200	461
2011-06-15	475	475	470	472	3,400	472
2011-06-14	472	475	466	469	6,600	469
2011-06-13	465	480	463	475	3,800	475
2011-06-10	473	475	466	469	10,200	469
2011-06-09	465	465	462	465	2,700	465
2011-06-08	468	478	465	467	2,000	467
2011-06-07	463	468	463	468	1,400	468
2011-06-06	470	470	463	463	6,300	463
2011-06-03	468	470	465	468	5,800	468
2011-06-02	468	474	463	468	3,500	468
2011-06-01	468	476	468	476	8,600	476
2011-05-31	467	473	467	468	6,300	468
2011-05-30	465	475	462	462	10,000	462
2011-05-27	460	463	460	462	2,000	462
2011-05-26	459	465	459	464	2,900	464
2011-05-25	466	466	461	461	4,000	461
2011-05-24	460	463	459	463	3,100	463
2011-05-23	459	468	453	460	4,900	460
2011-05-20	450	458	450	451	4,400	451
2011-05-19	465	466	453	453	5,800	453
2011-05-18	455	469	455	469	4,600	469
2011-05-17	462	470	456	458	6,600	458
2011-05-16	471	477	464	470	9,000	470
2011-05-13	485	486	465	469	12,000	469
2011-05-12	490	491	488	488	7,500	488
2011-05-11	489	492	489	490	9,200	490
2011-05-10	498	498	488	488	16,700	488
2011-05-09	500	503	498	502	4,900	502
2011-05-06	493	500	493	500	4,800	500
2011-05-02	503	503	499	500	1,600	500
2011-04-28	495	500	486	496	6,200	496
2011-04-27	498	500	498	498	3,400	498
2011-04-26	496	500	495	498	4,600	498
2011-04-25	510	514	500	501	6,300	501
2011-04-22	490	501	489	501	7,000	501
2011-04-21	500	508	495	495	5,600	495
2011-04-20	497	502	497	500	3,400	500
2011-04-19	495	498	495	496	3,400	496
2011-04-18	502	502	498	498	3,100	498
2011-04-15	512	513	503	505	5,800	505
2011-04-14	506	507	496	506	7,100	506
2011-04-13	488	506	485	498	8,300	498
2011-04-12	501	505	495	496	6,200	496
2011-04-11	501	508	497	506	4,300	506
2011-04-08	500	514	489	511	9,400	511
2011-04-07	508	509	502	502	4,200	502
2011-04-06	526	526	508	508	6,200	508
2011-04-05	548	548	513	518	10,600	518
2011-04-04	539	546	532	543	14,100	543
2011-04-01	552	563	541	544	16,200	544
2011-03-31	550	560	547	560	23,300	560
2011-03-30	535	551	533	548	19,900	548
2011-03-29	524	536	517	535	11,500	535
2011-03-28	528	529	516	526	34,300	526
2011-03-25	523	523	509	511	53,700	511
2011-03-24	483	492	471	471	14,900	471
2011-03-23	480	489	471	488	9,800	488
2011-03-22	470	484	470	476	21,300	476
2011-03-18	455	460	448	460	13,000	460
2011-03-17	415	432	401	427	21,700	427
2011-03-16	375	418	371	415	68,100	415
2011-03-15	385	385	383	383	26,700	383
2011-03-14	436	490	436	463	35,500	463
2011-03-11	530	539	530	532	27,900	532
2011-03-10	560	560	540	541	16,300	541
2011-03-09	566	570	562	562	3,600	562
2011-03-08	561	569	561	568	5,300	568
2011-03-07	575	575	565	566	9,800	566
2011-03-04	582	582	565	572	6,200	572
2011-03-03	556	576	556	575	4,700	575
2011-03-02	572	575	556	556	15,400	556
2011-03-01	572	584	572	582	5,000	582
2011-02-28	575	590	570	579	12,100	579
2011-02-25	539	555	539	555	5,800	555
2011-02-24	555	556	539	539	11,400	539
2011-02-23	565	571	561	563	21,800	563
2011-02-22	593	593	570	580	19,800	580
2011-02-21	535	598	534	598	32,500	598
2011-02-18	532	544	532	543	10,000	543
2011-02-17	535	540	535	537	11,500	537
2011-02-16	531	536	531	532	4,300	532
2011-02-15	540	540	535	535	6,300	535
2011-02-14	533	537	530	537	5,700	537
2011-02-10	526	536	525	533	5,800	533
2011-02-09	531	536	531	536	2,300	536
2011-02-08	539	539	531	531	7,200	531
2011-02-07	539	539	529	534	15,200	534
2011-02-04	515	525	506	523	10,600	523
2011-02-03	517	517	511	515	11,600	515
2011-02-02	491	522	491	516	23,900	516
2011-02-01	497	500	485	490	12,000	490
2011-01-31	485	498	470	493	12,600	493
2011-01-28	503	503	489	490	14,400	490
2011-01-27	504	510	489	495	8,900	495
2011-01-26	514	514	504	504	2,900	504
2011-01-25	504	515	503	515	9,900	515
2011-01-24	489	496	484	496	5,700	496
2011-01-21	502	502	481	485	15,700	485
2011-01-20	509	511	500	506	12,100	506
2011-01-19	523	523	517	519	6,100	519
2011-01-18	527	530	524	528	6,100	528
2011-01-17	530	531	524	530	7,400	530
2011-01-14	512	524	510	520	9,700	520
2011-01-13	508	512	505	512	9,700	512
2011-01-12	504	504	498	502	5,100	502
2011-01-11	505	505	494	497	8,800	497
2011-01-07	505	505	500	501	3,400	501
2011-01-06	498	501	497	500	9,800	500
2011-01-05	481	493	481	490	7,000	490
2011-01-04	469	480	464	477	6,800	477

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