7885 タカノ(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-284224234214214,900421
2012-12-2741442241442212,400422
2012-12-264234234204204,300420
2012-12-2542042242042212,700422
2012-12-214124164114168,000416
2012-12-2041041440941113,000411
2012-12-1940841140641015,200410
2012-12-184074084054073,500407
2012-12-174104104064076,500407
2012-12-1441241240440618,400406
2012-12-134064104064086,400408
2012-12-124034074034053,300405
2012-12-114054084044043,600404
2012-12-104054054044051,600405
2012-12-074064084054062,700406
2012-12-064064074044078,800407
2012-12-054024034004034,000403
2012-12-044014054014033,300403
2012-12-034024033994005,700400
2012-11-304064074014015,900401
2012-11-294004064004056,700405
2012-11-284064074024075,000407
2012-11-2740341040241016,500410
2012-11-263984033984039,700403
2012-11-223903963903968,300396
2012-11-213933943923935,300393
2012-11-203883953883948,800394
2012-11-1938739238639212,500392
2012-11-163823853823855,900385
2012-11-153823823793816,200381
2012-11-143833833783798,500379
2012-11-133813813793795,300379
2012-11-123833833803815,500381
2012-11-093833833803816,900381
2012-11-083853863853852,700385
2012-11-073883903863862,700386
2012-11-063913913863866,600386
2012-11-053923933883905,800390
2012-11-023953973953979,200397
2012-11-013943983943956,700395
2012-10-313933963913958,300395
2012-10-3039339639239619,900396
2012-10-2939039638939610,900396
2012-10-263933973923977,300397
2012-10-253943973913979,100397
2012-10-243913943903946,900394
2012-10-233893943893936,200393
2012-10-223883953883945,900394
2012-10-193843963843965,300396
2012-10-183863903863894,100389
2012-10-173803863803868,000386
2012-10-163813863813847,100384
2012-10-153813843803847,100384
2012-10-123853873793809,400380
2012-10-113813813793795,500379
2012-10-1038138137738112,900381
2012-10-093813813803818,900381
2012-10-053823833793818,700381
2012-10-0438538538138111,000381
2012-10-0339139138538510,500385
2012-10-023963963923924,700392
2012-10-013953963953966,000396
2012-09-284004003953956,200395
2012-09-273994003964008,300400
2012-09-2640040039839934,600399
2012-09-25405408405408107,900408
2012-09-2440440540340520,200405
2012-09-214064074044046,400404
2012-09-2040740740540611,000406
2012-09-1940740740140711,000407
2012-09-184104114054078,000407
2012-09-1440040740040524,400405
2012-09-1340340340040018,300400
2012-09-1240340640240314,100403
2012-09-114024034004036,100403
2012-09-1040240240140212,900402
2012-09-074024034004024,100402
2012-09-0640540540240214,000402
2012-09-053984053984057,700405
2012-09-0440340439839811,200398
2012-09-034034064034047,600404
2012-08-314074084054076,000407
2012-08-304104104064077,000407
2012-08-294084104084101,800410
2012-08-284124134084085,900408
2012-08-274164164154153,500415
2012-08-244154164134163,800416
2012-08-234194194134158,700415
2012-08-224184194144194,400419
2012-08-214204224164198,100419
2012-08-204214224124177,900417
2012-08-174194214184212,500421
2012-08-164204204174191,900419
2012-08-154224224134206,100420
2012-08-144124204124199,100419
2012-08-134134194134193,200419
2012-08-104104134084132,500413
2012-08-094064104014105,300410
2012-08-084104124084124,200412
2012-08-074094114044054,000405
2012-08-064194203984088,300408
2012-08-034234234164162,200416
2012-08-024224234204233,300423
2012-08-014234234204231,900423
2012-07-314244254244241,300424
2012-07-304194274154272,900427
2012-07-274174194164192,100419
2012-07-264114164114164,100416
2012-07-2541941941141112,500411
2012-07-244124184104116,800411
2012-07-234234264104106,100410
2012-07-204274274234233,300423
2012-07-194254314254292,400429
2012-07-184304314254253,200425
2012-07-174344344234319,700431
2012-07-134234334234253,500425
2012-07-124264264224264,400426
2012-07-114214244204222,900422
2012-07-104244264214224,300422
2012-07-094204224174193,700419
2012-07-064244254234232,200423
2012-07-054284284214234,300423
2012-07-044264284224284,800428
2012-07-034204264204263,400426
2012-07-024244264214244,700424
2012-06-294234244164243,100424
2012-06-284174234174223,100422
2012-06-274214234164195,000419
2012-06-264254264204215,000421
2012-06-254294294254255,300425
2012-06-2242242442042410,600424
2012-06-214104154104152,700415
2012-06-204074124074103,000410
2012-06-194104144074073,600407
2012-06-184084144084103,700410
2012-06-154094094064066,700406
2012-06-144084084054075,500407
2012-06-134094094024084,200408
2012-06-124024094024092,800409
2012-06-114034084014014,600401
2012-06-0840240440240411,000404
2012-06-074084084044063,800406
2012-06-063984063984065,900406
2012-06-053963973953975,500397
2012-06-044004003943977,300397
2012-06-014034054004037,200403
2012-05-314004074004023,400402
2012-05-304014044004044,600404
2012-05-294034054004051,900405
2012-05-2840840840040016,600400
2012-05-254104104004007,800400
2012-05-243944003944004,600400
2012-05-234004003933936,500393
2012-05-2240140439639611,700396
2012-05-214014054004033,300403
2012-05-1840340939940411,400404
2012-05-174004044004024,200402
2012-05-164104104004008,300400
2012-05-1542042040841020,800410
2012-05-144304304224246,800424
2012-05-114234294234264,800426
2012-05-104244244224231,300423
2012-05-094284284244272,100427
2012-05-084304304214295,400429
2012-05-074344364224286,500428
2012-05-024374434354394,100439
2012-05-014444444374372,400437
2012-04-274454454424435,300443
2012-04-264364454364458,600445
2012-04-254454454414444,600444
2012-04-244424454354445,800444
2012-04-234504514424428,300442
2012-04-204494514494501,300450
2012-04-194474524474503,200450
2012-04-184554584504555,000455
2012-04-174554554524522,200452
2012-04-1645545545445511,500455
2012-04-134554574534564,900456
2012-04-124604604524574,600457
2012-04-114544594534566,500456
2012-04-104534604534574,600457
2012-04-094534554534533,100453
2012-04-064534564534564,100456
2012-04-054554554524535,300453
2012-04-0445646145445411,700454
2012-04-034564614544578,800457
2012-04-024554614554557,200455
2012-03-304624624554556,500455
2012-03-294604624504599,200459
2012-03-284564604544608,500460
2012-03-2746046846046417,400464
2012-03-2646746745946011,100460
2012-03-2346646945946517,000465
2012-03-224644714644662,900466
2012-03-2146747346246213,600462
2012-03-1946747046746913,900469
2012-03-164664684644679,000467
2012-03-154664664624654,800465
2012-03-144674674584618,800461
2012-03-134644674604606,500460
2012-03-124664664594605,500460
2012-03-0946546646146414,500464
2012-03-084494634494585,800458
2012-03-0744945344145311,200453
2012-03-064614614534534,700453
2012-03-054684734604608,600460
2012-03-024744744654684,800468
2012-03-014674704624689,200468
2012-02-294784794664678,600467
2012-02-284704784664787,900478
2012-02-2747347746547411,500474
2012-02-244724734644659,500465
2012-02-2346247646046812,100468
2012-02-2245246845046818,700468
2012-02-214444524444474,000447
2012-02-204454494434434,500443
2012-02-174404454384428,500442
2012-02-1644844844044110,500441
2012-02-1545445444044521,000445
2012-02-144474484404464,900446
2012-02-134394534394403,300440
2012-02-104424534404403,200440
2012-02-094364454364405,500440
2012-02-084314444314447,900444
2012-02-074354354304327,200432
2012-02-064424494374389,700438
2012-02-034514514474473,000447
2012-02-024474554474522,200452
2012-02-014524524454495,000449
2012-01-314504524454483,200448
2012-01-304574574494502,300450
2012-01-274594594514522,000452
2012-01-264574574544561,500456
2012-01-254564594484546,200454
2012-01-244504604474563,900456
2012-01-234584584504503,600450
2012-01-204584594534583,700458
2012-01-194544584524523,100452
2012-01-184554594554562,200456
2012-01-174574574454533,200453
2012-01-164544554534554,500455
2012-01-134524524464525,000452
2012-01-124574574514522,900452
2012-01-114594604524523,500452
2012-01-104534624534594,400459
2012-01-064634634584614,400461
2012-01-054624644614623,500462
2012-01-044594684554688,100468

分割・併合履歴 : [1996-03-26]1株→1.1株