7885 タカノ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 702 | 706 | 698 | 703 | 6,800 | 703 |
| 2015-12-29 | 716 | 716 | 702 | 706 | 8,300 | 706 |
| 2015-12-28 | 720 | 720 | 690 | 719 | 17,900 | 719 |
| 2015-12-25 | 710 | 710 | 689 | 692 | 13,300 | 692 |
| 2015-12-24 | 713 | 725 | 703 | 703 | 19,200 | 703 |
| 2015-12-22 | 702 | 715 | 700 | 710 | 8,100 | 710 |
| 2015-12-21 | 710 | 712 | 702 | 702 | 6,200 | 702 |
| 2015-12-18 | 706 | 721 | 706 | 715 | 14,000 | 715 |
| 2015-12-17 | 706 | 720 | 701 | 709 | 17,400 | 709 |
| 2015-12-16 | 701 | 713 | 699 | 709 | 11,300 | 709 |
| 2015-12-15 | 721 | 721 | 691 | 697 | 10,200 | 697 |
| 2015-12-14 | 690 | 706 | 690 | 701 | 12,800 | 701 |
| 2015-12-11 | 703 | 719 | 703 | 710 | 15,900 | 710 |
| 2015-12-10 | 710 | 719 | 710 | 710 | 8,800 | 710 |
| 2015-12-09 | 721 | 721 | 710 | 710 | 8,100 | 710 |
| 2015-12-08 | 729 | 729 | 714 | 719 | 8,700 | 719 |
| 2015-12-07 | 714 | 720 | 714 | 714 | 7,300 | 714 |
| 2015-12-04 | 710 | 717 | 710 | 714 | 9,200 | 714 |
| 2015-12-03 | 704 | 715 | 703 | 713 | 6,900 | 713 |
| 2015-12-02 | 715 | 715 | 702 | 712 | 9,300 | 712 |
| 2015-12-01 | 708 | 714 | 708 | 713 | 4,600 | 713 |
| 2015-11-30 | 719 | 719 | 702 | 707 | 6,500 | 707 |
| 2015-11-27 | 729 | 729 | 715 | 715 | 6,400 | 715 |
| 2015-11-26 | 715 | 729 | 715 | 719 | 14,000 | 719 |
| 2015-11-25 | 734 | 735 | 722 | 729 | 8,600 | 729 |
| 2015-11-24 | 738 | 738 | 720 | 725 | 12,400 | 725 |
| 2015-11-20 | 724 | 729 | 720 | 725 | 4,300 | 725 |
| 2015-11-19 | 716 | 730 | 716 | 721 | 13,000 | 721 |
| 2015-11-18 | 726 | 726 | 715 | 725 | 8,100 | 725 |
| 2015-11-17 | 730 | 731 | 713 | 725 | 10,200 | 725 |
| 2015-11-16 | 730 | 731 | 722 | 729 | 9,900 | 729 |
| 2015-11-13 | 737 | 739 | 721 | 737 | 18,400 | 737 |
| 2015-11-12 | 723 | 733 | 721 | 729 | 12,800 | 729 |
| 2015-11-11 | 715 | 729 | 715 | 723 | 11,500 | 723 |
| 2015-11-10 | 718 | 718 | 710 | 715 | 16,400 | 715 |
| 2015-11-09 | 733 | 735 | 706 | 717 | 29,900 | 717 |
| 2015-11-06 | 685 | 693 | 672 | 693 | 12,100 | 693 |
| 2015-11-05 | 692 | 692 | 683 | 685 | 6,600 | 685 |
| 2015-11-04 | 697 | 700 | 685 | 687 | 10,100 | 687 |
| 2015-11-02 | 699 | 705 | 694 | 697 | 9,800 | 697 |
| 2015-10-30 | 696 | 703 | 695 | 700 | 14,200 | 700 |
| 2015-10-29 | 693 | 700 | 692 | 693 | 5,300 | 693 |
| 2015-10-28 | 695 | 695 | 687 | 692 | 4,000 | 692 |
| 2015-10-27 | 697 | 697 | 686 | 686 | 4,100 | 686 |
| 2015-10-26 | 688 | 688 | 679 | 687 | 6,800 | 687 |
| 2015-10-23 | 681 | 685 | 679 | 683 | 9,800 | 683 |
| 2015-10-22 | 678 | 690 | 678 | 681 | 6,100 | 681 |
| 2015-10-21 | 677 | 686 | 673 | 686 | 10,400 | 686 |
| 2015-10-20 | 681 | 681 | 669 | 673 | 9,900 | 673 |
| 2015-10-19 | 685 | 701 | 678 | 690 | 24,500 | 690 |
| 2015-10-16 | 681 | 686 | 678 | 682 | 7,300 | 682 |
| 2015-10-15 | 680 | 690 | 675 | 679 | 12,200 | 679 |
| 2015-10-14 | 693 | 693 | 681 | 684 | 6,700 | 684 |
| 2015-10-13 | 690 | 691 | 683 | 691 | 4,000 | 691 |
| 2015-10-09 | 682 | 692 | 673 | 691 | 5,300 | 691 |
| 2015-10-08 | 686 | 689 | 675 | 685 | 8,300 | 685 |
| 2015-10-07 | 691 | 691 | 681 | 686 | 3,300 | 686 |
| 2015-10-06 | 679 | 691 | 679 | 691 | 10,500 | 691 |
| 2015-10-05 | 661 | 680 | 661 | 680 | 8,600 | 680 |
| 2015-10-02 | 665 | 670 | 642 | 661 | 15,300 | 661 |
| 2015-10-01 | 659 | 676 | 639 | 667 | 23,400 | 667 |
| 2015-09-30 | 637 | 646 | 634 | 639 | 8,300 | 639 |
| 2015-09-29 | 653 | 654 | 637 | 637 | 21,900 | 637 |
| 2015-09-28 | 680 | 680 | 664 | 667 | 39,400 | 667 |
| 2015-09-25 | 700 | 704 | 691 | 692 | 141,400 | 692 |
| 2015-09-24 | 700 | 702 | 693 | 696 | 28,300 | 696 |
| 2015-09-18 | 696 | 702 | 694 | 702 | 9,700 | 702 |
| 2015-09-17 | 695 | 705 | 694 | 702 | 10,300 | 702 |
| 2015-09-16 | 694 | 699 | 693 | 695 | 4,900 | 695 |
| 2015-09-15 | 698 | 706 | 692 | 692 | 12,000 | 692 |
| 2015-09-14 | 702 | 702 | 694 | 697 | 7,100 | 697 |
| 2015-09-11 | 692 | 701 | 688 | 692 | 25,000 | 692 |
| 2015-09-10 | 680 | 690 | 675 | 688 | 15,200 | 688 |
| 2015-09-09 | 695 | 698 | 680 | 690 | 19,300 | 690 |
| 2015-09-08 | 691 | 700 | 674 | 685 | 13,000 | 685 |
| 2015-09-07 | 670 | 697 | 670 | 691 | 11,800 | 691 |
| 2015-09-04 | 705 | 708 | 675 | 678 | 22,200 | 678 |
| 2015-09-03 | 702 | 715 | 699 | 703 | 11,900 | 703 |
| 2015-09-02 | 693 | 706 | 683 | 692 | 17,400 | 692 |
| 2015-09-01 | 720 | 723 | 701 | 701 | 19,700 | 701 |
| 2015-08-31 | 715 | 718 | 712 | 718 | 13,000 | 718 |
| 2015-08-28 | 700 | 714 | 700 | 710 | 21,900 | 710 |
| 2015-08-27 | 695 | 709 | 692 | 695 | 19,000 | 695 |
| 2015-08-26 | 696 | 700 | 681 | 693 | 34,400 | 693 |
| 2015-08-25 | 679 | 710 | 650 | 696 | 54,400 | 696 |
| 2015-08-24 | 699 | 701 | 687 | 690 | 44,500 | 690 |
| 2015-08-21 | 714 | 714 | 704 | 707 | 24,100 | 707 |
| 2015-08-20 | 730 | 734 | 720 | 721 | 20,900 | 721 |
| 2015-08-19 | 741 | 741 | 731 | 732 | 10,500 | 732 |
| 2015-08-18 | 736 | 741 | 732 | 741 | 15,200 | 741 |
| 2015-08-17 | 742 | 742 | 731 | 736 | 13,400 | 736 |
| 2015-08-14 | 735 | 741 | 734 | 739 | 17,200 | 739 |
| 2015-08-13 | 734 | 742 | 733 | 742 | 22,700 | 742 |
| 2015-08-12 | 734 | 745 | 732 | 734 | 35,000 | 734 |
| 2015-08-11 | 748 | 748 | 734 | 741 | 14,700 | 741 |
| 2015-08-10 | 747 | 747 | 726 | 738 | 51,700 | 738 |
| 2015-08-07 | 750 | 756 | 740 | 746 | 51,000 | 746 |
| 2015-08-06 | 740 | 792 | 738 | 756 | 183,400 | 756 |
| 2015-08-05 | 833 | 848 | 827 | 845 | 18,300 | 845 |
| 2015-08-04 | 838 | 843 | 830 | 832 | 17,000 | 832 |
| 2015-08-03 | 845 | 850 | 826 | 834 | 20,700 | 834 |
| 2015-07-31 | 842 | 842 | 827 | 838 | 14,600 | 838 |
| 2015-07-30 | 830 | 845 | 826 | 843 | 20,100 | 843 |
| 2015-07-29 | 854 | 854 | 826 | 826 | 10,600 | 826 |
| 2015-07-28 | 832 | 853 | 828 | 850 | 19,100 | 850 |
| 2015-07-27 | 835 | 853 | 835 | 843 | 21,300 | 843 |
| 2015-07-24 | 839 | 854 | 830 | 848 | 20,700 | 848 |
| 2015-07-23 | 845 | 846 | 826 | 846 | 20,600 | 846 |
| 2015-07-22 | 851 | 851 | 837 | 839 | 17,200 | 839 |
| 2015-07-21 | 855 | 859 | 850 | 851 | 11,400 | 851 |
| 2015-07-17 | 852 | 855 | 847 | 853 | 13,500 | 853 |
| 2015-07-16 | 854 | 854 | 840 | 853 | 17,700 | 853 |
| 2015-07-15 | 850 | 850 | 841 | 850 | 22,400 | 850 |
| 2015-07-14 | 837 | 848 | 828 | 842 | 25,800 | 842 |
| 2015-07-13 | 820 | 820 | 816 | 820 | 16,300 | 820 |
| 2015-07-10 | 816 | 820 | 804 | 814 | 27,900 | 814 |
| 2015-07-09 | 800 | 809 | 770 | 793 | 66,400 | 793 |
| 2015-07-08 | 875 | 877 | 827 | 828 | 39,100 | 828 |
| 2015-07-07 | 870 | 898 | 870 | 873 | 26,300 | 873 |
| 2015-07-06 | 886 | 890 | 871 | 873 | 22,200 | 873 |
| 2015-07-03 | 909 | 909 | 882 | 888 | 25,100 | 888 |
| 2015-07-02 | 909 | 913 | 901 | 905 | 22,100 | 905 |
| 2015-07-01 | 902 | 915 | 888 | 897 | 23,200 | 897 |
| 2015-06-30 | 893 | 909 | 887 | 905 | 22,200 | 905 |
| 2015-06-29 | 876 | 915 | 871 | 893 | 41,500 | 893 |
| 2015-06-26 | 928 | 940 | 880 | 902 | 74,000 | 902 |
| 2015-06-25 | 867 | 930 | 860 | 913 | 118,500 | 913 |
| 2015-06-24 | 839 | 857 | 837 | 852 | 19,100 | 852 |
| 2015-06-23 | 844 | 849 | 833 | 839 | 17,000 | 839 |
| 2015-06-22 | 853 | 860 | 823 | 835 | 28,700 | 835 |
| 2015-06-19 | 821 | 850 | 821 | 850 | 17,800 | 850 |
| 2015-06-18 | 827 | 832 | 821 | 821 | 26,900 | 821 |
| 2015-06-17 | 851 | 858 | 830 | 837 | 25,900 | 837 |
| 2015-06-16 | 881 | 881 | 850 | 855 | 30,100 | 855 |
| 2015-06-15 | 840 | 887 | 840 | 871 | 56,200 | 871 |
| 2015-06-12 | 820 | 840 | 815 | 838 | 50,400 | 838 |
| 2015-06-11 | 799 | 810 | 796 | 808 | 16,800 | 808 |
| 2015-06-10 | 798 | 811 | 792 | 798 | 22,200 | 798 |
| 2015-06-09 | 789 | 799 | 789 | 796 | 21,000 | 796 |
| 2015-06-08 | 795 | 797 | 790 | 790 | 16,900 | 790 |
| 2015-06-05 | 785 | 789 | 780 | 788 | 6,700 | 788 |
| 2015-06-04 | 787 | 809 | 784 | 787 | 19,500 | 787 |
| 2015-06-03 | 787 | 787 | 775 | 780 | 18,700 | 780 |
| 2015-06-02 | 794 | 800 | 785 | 787 | 12,100 | 787 |
| 2015-06-01 | 793 | 798 | 765 | 795 | 10,600 | 795 |
| 2015-05-29 | 770 | 793 | 765 | 793 | 25,000 | 793 |
| 2015-05-28 | 780 | 786 | 767 | 770 | 12,900 | 770 |
| 2015-05-27 | 778 | 780 | 766 | 780 | 13,400 | 780 |
| 2015-05-26 | 781 | 785 | 777 | 777 | 14,700 | 777 |
| 2015-05-25 | 798 | 798 | 783 | 783 | 15,900 | 783 |
| 2015-05-22 | 789 | 789 | 775 | 789 | 16,500 | 789 |
| 2015-05-21 | 789 | 797 | 785 | 790 | 37,200 | 790 |
| 2015-05-20 | 759 | 790 | 759 | 779 | 38,700 | 779 |
| 2015-05-19 | 764 | 765 | 740 | 753 | 12,400 | 753 |
| 2015-05-18 | 759 | 764 | 752 | 764 | 28,400 | 764 |
| 2015-05-15 | 745 | 753 | 735 | 753 | 24,000 | 753 |
| 2015-05-14 | 740 | 754 | 722 | 746 | 34,700 | 746 |
| 2015-05-13 | 740 | 768 | 730 | 750 | 39,000 | 750 |
| 2015-05-12 | 716 | 749 | 691 | 734 | 71,700 | 734 |
| 2015-05-11 | 729 | 729 | 682 | 708 | 138,800 | 708 |
| 2015-05-08 | 628 | 643 | 628 | 630 | 9,700 | 630 |
| 2015-05-07 | 637 | 638 | 618 | 628 | 12,000 | 628 |
| 2015-05-01 | 632 | 638 | 617 | 628 | 18,500 | 628 |
| 2015-04-30 | 650 | 650 | 641 | 647 | 11,300 | 647 |
| 2015-04-28 | 660 | 660 | 631 | 655 | 15,300 | 655 |
| 2015-04-27 | 658 | 658 | 650 | 658 | 9,600 | 658 |
| 2015-04-24 | 650 | 660 | 650 | 652 | 9,200 | 652 |
| 2015-04-23 | 655 | 659 | 649 | 649 | 5,100 | 649 |
| 2015-04-22 | 655 | 656 | 650 | 655 | 5,600 | 655 |
| 2015-04-21 | 641 | 651 | 641 | 649 | 6,500 | 649 |
| 2015-04-20 | 649 | 650 | 646 | 648 | 6,400 | 648 |
| 2015-04-17 | 650 | 660 | 646 | 649 | 8,400 | 649 |
| 2015-04-16 | 649 | 656 | 649 | 652 | 3,900 | 652 |
| 2015-04-15 | 658 | 658 | 650 | 655 | 12,900 | 655 |
| 2015-04-14 | 651 | 658 | 648 | 657 | 11,600 | 657 |
| 2015-04-13 | 650 | 650 | 645 | 650 | 9,200 | 650 |
| 2015-04-10 | 645 | 649 | 640 | 649 | 16,100 | 649 |
| 2015-04-09 | 637 | 639 | 634 | 639 | 7,100 | 639 |
| 2015-04-08 | 621 | 631 | 621 | 631 | 5,400 | 631 |
| 2015-04-07 | 624 | 630 | 617 | 620 | 9,100 | 620 |
| 2015-04-06 | 625 | 629 | 625 | 625 | 3,700 | 625 |
| 2015-04-03 | 631 | 632 | 625 | 625 | 4,800 | 625 |
| 2015-04-02 | 627 | 632 | 602 | 631 | 15,900 | 631 |
| 2015-04-01 | 636 | 636 | 620 | 622 | 14,400 | 622 |
| 2015-03-31 | 628 | 630 | 625 | 627 | 5,100 | 627 |
| 2015-03-30 | 618 | 627 | 613 | 626 | 7,200 | 626 |
| 2015-03-27 | 607 | 628 | 601 | 608 | 9,300 | 608 |
| 2015-03-26 | 610 | 615 | 606 | 606 | 12,200 | 606 |
| 2015-03-25 | 633 | 633 | 623 | 625 | 14,000 | 625 |
| 2015-03-24 | 644 | 644 | 629 | 630 | 9,500 | 630 |
| 2015-03-23 | 633 | 633 | 624 | 624 | 8,600 | 624 |
| 2015-03-20 | 629 | 645 | 629 | 639 | 7,000 | 639 |
| 2015-03-19 | 641 | 643 | 633 | 633 | 9,300 | 633 |
| 2015-03-18 | 639 | 644 | 635 | 642 | 9,400 | 642 |
| 2015-03-17 | 630 | 637 | 628 | 635 | 10,300 | 635 |
| 2015-03-16 | 631 | 633 | 629 | 630 | 11,500 | 630 |
| 2015-03-13 | 624 | 631 | 618 | 626 | 22,800 | 626 |
| 2015-03-12 | 619 | 623 | 617 | 622 | 7,900 | 622 |
| 2015-03-11 | 605 | 619 | 605 | 615 | 6,400 | 615 |
| 2015-03-10 | 603 | 615 | 602 | 602 | 8,000 | 602 |
| 2015-03-09 | 620 | 620 | 600 | 600 | 8,500 | 600 |
| 2015-03-06 | 618 | 620 | 606 | 620 | 12,900 | 620 |
| 2015-03-05 | 615 | 620 | 601 | 601 | 12,100 | 601 |
| 2015-03-04 | 614 | 620 | 608 | 615 | 11,300 | 615 |
| 2015-03-03 | 610 | 620 | 602 | 620 | 16,600 | 620 |
| 2015-03-02 | 621 | 626 | 607 | 609 | 17,400 | 609 |
| 2015-02-27 | 621 | 625 | 620 | 621 | 13,300 | 621 |
| 2015-02-26 | 621 | 625 | 619 | 622 | 15,600 | 622 |
| 2015-02-25 | 615 | 624 | 611 | 617 | 24,000 | 617 |
| 2015-02-24 | 609 | 610 | 600 | 606 | 10,000 | 606 |
| 2015-02-23 | 615 | 615 | 604 | 605 | 10,500 | 605 |
| 2015-02-20 | 612 | 614 | 606 | 612 | 11,000 | 612 |
| 2015-02-19 | 609 | 612 | 597 | 610 | 14,000 | 610 |
| 2015-02-18 | 600 | 610 | 598 | 605 | 14,500 | 605 |
| 2015-02-17 | 593 | 600 | 592 | 599 | 7,800 | 599 |
| 2015-02-16 | 598 | 598 | 590 | 593 | 10,800 | 593 |
| 2015-02-13 | 600 | 600 | 593 | 598 | 8,800 | 598 |
| 2015-02-12 | 595 | 605 | 591 | 596 | 17,000 | 596 |
| 2015-02-10 | 591 | 593 | 588 | 590 | 7,200 | 590 |
| 2015-02-09 | 592 | 592 | 585 | 589 | 3,400 | 589 |
| 2015-02-06 | 583 | 584 | 581 | 582 | 4,100 | 582 |
| 2015-02-05 | 580 | 580 | 573 | 577 | 8,000 | 577 |
| 2015-02-04 | 583 | 588 | 581 | 584 | 12,800 | 584 |
| 2015-02-03 | 580 | 581 | 576 | 578 | 8,000 | 578 |
| 2015-02-02 | 600 | 600 | 573 | 576 | 23,800 | 576 |
| 2015-01-30 | 599 | 600 | 596 | 599 | 5,600 | 599 |
| 2015-01-29 | 609 | 609 | 596 | 601 | 8,800 | 601 |
| 2015-01-28 | 590 | 602 | 590 | 599 | 14,100 | 599 |
| 2015-01-27 | 590 | 594 | 590 | 592 | 9,200 | 592 |
| 2015-01-26 | 592 | 593 | 588 | 590 | 5,500 | 590 |
| 2015-01-23 | 589 | 590 | 588 | 590 | 2,800 | 590 |
| 2015-01-22 | 588 | 589 | 583 | 586 | 6,600 | 586 |
| 2015-01-21 | 590 | 590 | 584 | 587 | 6,900 | 587 |
| 2015-01-20 | 583 | 586 | 580 | 586 | 5,700 | 586 |
| 2015-01-19 | 586 | 588 | 575 | 581 | 11,800 | 581 |
| 2015-01-16 | 590 | 592 | 585 | 589 | 9,000 | 589 |
| 2015-01-15 | 591 | 594 | 590 | 590 | 13,600 | 590 |
| 2015-01-14 | 591 | 594 | 591 | 592 | 6,700 | 592 |
| 2015-01-13 | 587 | 593 | 587 | 591 | 7,500 | 591 |
| 2015-01-09 | 586 | 590 | 586 | 587 | 7,100 | 587 |
| 2015-01-08 | 590 | 592 | 589 | 590 | 10,600 | 590 |
| 2015-01-07 | 586 | 594 | 582 | 591 | 10,600 | 591 |
| 2015-01-06 | 598 | 599 | 582 | 586 | 16,400 | 586 |
| 2015-01-05 | 598 | 600 | 587 | 600 | 17,000 | 600 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
