7885 タカノ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	676	677	672	673	4,600	673
2022-12-29	665	680	665	680	4,500	680
2022-12-28	667	670	662	670	7,100	670
2022-12-27	665	667	662	664	8,500	664
2022-12-26	667	669	663	665	8,200	665
2022-12-23	669	669	665	667	3,400	667
2022-12-22	684	684	669	673	14,900	673
2022-12-21	667	667	662	664	5,900	664
2022-12-20	669	680	666	666	15,000	666
2022-12-19	671	672	666	671	4,400	671
2022-12-16	673	676	667	667	8,800	667
2022-12-15	684	684	679	680	3,900	680
2022-12-14	682	684	676	684	9,100	684
2022-12-13	676	679	674	676	9,100	676
2022-12-12	673	676	672	672	6,100	672
2022-12-09	671	674	670	672	4,800	672
2022-12-08	660	675	656	666	11,500	666
2022-12-07	657	663	657	659	3,500	659
2022-12-06	658	666	658	659	12,800	659
2022-12-05	665	665	659	659	3,300	659
2022-12-02	670	670	652	656	13,200	656
2022-12-01	676	676	667	671	7,600	671
2022-11-30	676	680	676	676	5,600	676
2022-11-29	683	683	679	680	5,900	680
2022-11-28	687	687	682	683	7,800	683
2022-11-25	687	687	681	682	6,200	682
2022-11-24	677	685	675	685	14,700	685
2022-11-22	659	676	659	676	13,800	676
2022-11-21	653	657	652	657	8,100	657
2022-11-18	654	656	648	649	11,600	649
2022-11-17	649	654	645	654	7,700	654
2022-11-16	650	651	643	648	8,100	648
2022-11-15	654	654	649	650	5,700	650
2022-11-14	655	655	651	653	7,700	653
2022-11-11	654	656	647	651	10,600	651
2022-11-10	635	650	635	646	13,200	646
2022-11-09	625	637	625	637	12,200	637
2022-11-08	626	629	624	624	13,000	624
2022-11-07	632	633	624	624	25,100	624
2022-11-04	642	643	624	624	40,800	624
2022-11-02	645	646	640	640	11,200	640
2022-11-01	652	652	641	645	16,600	645
2022-10-31	657	658	651	655	8,400	655
2022-10-28	671	671	656	656	40,300	656
2022-10-27	681	681	672	672	6,400	672
2022-10-26	684	685	675	675	7,500	675
2022-10-25	688	688	674	678	6,300	678
2022-10-24	671	680	670	680	4,200	680
2022-10-21	678	678	663	664	12,500	664
2022-10-20	674	680	670	679	9,900	679
2022-10-19	670	678	670	671	10,600	671
2022-10-18	678	678	662	664	15,600	664
2022-10-17	667	679	664	672	7,500	672
2022-10-14	670	670	657	663	20,300	663
2022-10-13	660	660	650	650	14,500	650
2022-10-12	667	667	660	660	7,700	660
2022-10-11	675	675	660	663	14,600	663
2022-10-07	682	686	672	673	17,500	673
2022-10-06	680	689	677	689	12,000	689
2022-10-05	685	688	677	682	12,300	682
2022-10-04	674	693	671	686	16,300	686
2022-10-03	671	680	655	673	19,700	673
2022-09-30	692	692	671	671	16,400	671
2022-09-29	715	715	695	695	64,400	695
2022-09-28	715	735	703	718	160,200	718
2022-09-27	740	741	726	728	35,500	728
2022-09-26	751	751	740	740	31,200	740
2022-09-22	746	750	743	750	16,800	750
2022-09-21	743	752	743	749	10,100	749
2022-09-20	741	751	741	750	14,300	750
2022-09-16	747	750	740	741	22,000	741
2022-09-15	754	754	746	749	13,100	749
2022-09-14	749	755	747	754	15,200	754
2022-09-13	751	754	747	753	14,300	753
2022-09-12	748	756	748	752	7,900	752
2022-09-09	750	754	746	747	56,000	747
2022-09-08	755	759	747	758	12,100	758
2022-09-07	752	757	747	755	14,000	755
2022-09-06	752	760	750	751	11,800	751
2022-09-05	746	757	746	753	22,300	753
2022-09-02	760	764	743	744	161,300	744
2022-09-01	759	760	753	759	12,000	759
2022-08-31	749	758	745	757	12,400	757
2022-08-30	730	749	730	749	18,400	749
2022-08-29	731	739	728	732	30,400	732
2022-08-26	735	744	735	737	85,200	737
2022-08-25	746	746	733	738	13,600	738
2022-08-24	736	743	735	735	14,700	735
2022-08-23	736	741	735	736	23,200	736
2022-08-22	739	746	738	746	21,800	746
2022-08-19	748	753	739	748	35,000	748
2022-08-18	760	770	755	755	18,900	755
2022-08-17	769	776	764	764	11,600	764
2022-08-16	769	774	769	770	6,700	770
2022-08-15	770	779	770	772	14,900	772
2022-08-12	724	777	724	777	29,700	777
2022-08-10	775	783	775	776	5,400	776
2022-08-09	784	785	778	778	4,600	778
2022-08-08	791	795	775	784	14,900	784
2022-08-05	791	796	790	792	14,500	792
2022-08-04	794	801	794	799	4,500	799
2022-08-03	810	811	794	794	19,100	794
2022-08-02	811	819	810	810	5,300	810
2022-08-01	823	823	813	820	14,200	820
2022-07-29	831	831	823	823	5,000	823
2022-07-28	841	852	831	831	14,100	831
2022-07-27	842	846	841	841	2,100	841
2022-07-26	853	853	840	849	2,300	849
2022-07-25	859	859	840	853	12,200	853
2022-07-22	821	835	821	835	6,300	835
2022-07-21	820	836	820	836	5,800	836
2022-07-20	827	827	812	820	5,100	820
2022-07-19	822	822	813	822	3,700	822
2022-07-15	847	847	821	822	8,900	822
2022-07-14	836	848	823	846	13,600	846
2022-07-13	821	825	818	825	3,800	825
2022-07-12	830	830	817	821	3,800	821
2022-07-11	832	832	801	830	11,700	830
2022-07-08	819	826	816	824	6,700	824
2022-07-07	817	818	811	817	4,200	817
2022-07-06	813	813	803	810	3,700	810
2022-07-05	808	813	806	813	10,600	813
2022-07-04	805	807	800	802	4,400	802
2022-07-01	797	803	795	797	5,200	797
2022-06-30	805	807	799	799	6,800	799
2022-06-29	782	805	777	805	22,500	805
2022-06-28	787	790	769	782	12,400	782
2022-06-27	810	810	786	789	10,100	789
2022-06-24	802	817	795	798	2,800	798
2022-06-23	826	829	799	802	5,800	802
2022-06-22	839	839	807	817	29,800	817
2022-06-21	800	814	800	809	5,600	809
2022-06-20	790	805	790	797	3,900	797
2022-06-17	790	794	784	790	5,600	790
2022-06-16	799	810	798	810	6,800	810
2022-06-15	800	800	765	766	12,200	766
2022-06-14	810	810	800	800	6,300	800
2022-06-13	806	809	797	806	8,500	806
2022-06-10	838	838	821	821	8,200	821
2022-06-09	826	838	826	838	4,600	838
2022-06-08	825	836	824	833	8,300	833
2022-06-07	844	844	824	833	7,400	833
2022-06-06	844	844	821	843	7,700	843
2022-06-03	880	880	852	857	8,200	857
2022-06-02	866	879	864	879	6,500	879
2022-06-01	850	874	846	874	12,100	874
2022-05-31	850	865	843	865	10,800	865
2022-05-30	840	855	831	855	26,900	855
2022-05-27	815	836	815	836	9,800	836
2022-05-26	828	830	817	829	6,500	829
2022-05-25	826	827	816	827	5,400	827
2022-05-24	811	819	797	819	6,900	819
2022-05-23	818	821	805	821	7,000	821
2022-05-20	800	818	796	818	4,700	818
2022-05-19	796	806	789	800	6,100	800
2022-05-18	803	815	798	808	6,700	808
2022-05-17	827	830	812	818	5,900	818
2022-05-16	837	837	806	834	12,100	834
2022-05-13	799	820	799	820	7,600	820
2022-05-12	787	821	787	813	5,300	813
2022-05-11	791	825	765	797	25,100	797
2022-05-10	804	805	791	795	14,300	795
2022-05-09	824	824	800	804	11,900	804
2022-05-06	817	822	807	822	15,100	822
2022-05-02	782	795	775	795	4,600	795
2022-04-28	790	822	779	793	48,000	793
2022-04-27	731	775	729	775	24,000	775
2022-04-26	737	737	729	731	4,800	731
2022-04-25	747	747	716	731	9,300	731
2022-04-22	758	758	730	731	13,000	731
2022-04-21	755	765	753	765	13,400	765
2022-04-20	769	769	754	760	14,200	760
2022-04-19	769	775	746	767	43,000	767
2022-04-18	783	798	761	769	152,300	769
2022-04-15	722	722	706	711	5,200	711
2022-04-14	717	720	716	719	5,100	719
2022-04-13	702	707	700	704	5,400	704
2022-04-12	715	715	702	702	3,900	702
2022-04-11	709	715	708	715	4,500	715
2022-04-08	714	714	701	711	6,100	711
2022-04-07	732	732	713	714	8,400	714
2022-04-06	736	749	736	738	5,700	738
2022-04-05	754	754	738	739	5,900	739
2022-04-04	747	748	734	748	4,000	748
2022-04-01	722	756	722	744	8,200	744
2022-03-31	719	736	719	725	6,300	725
2022-03-30	729	732	717	732	5,800	732
2022-03-29	721	732	720	732	7,100	732
2022-03-28	728	728	721	721	2,900	721
2022-03-25	732	732	723	730	2,700	730
2022-03-24	730	732	722	732	4,400	732
2022-03-23	730	732	728	730	7,800	730
2022-03-22	729	730	724	728	7,800	728
2022-03-18	716	730	716	726	11,500	726
2022-03-17	720	723	704	716	7,000	716
2022-03-16	719	722	715	718	6,800	718
2022-03-15	710	719	708	719	9,300	719
2022-03-14	715	717	710	715	7,200	715
2022-03-11	684	700	684	694	7,600	694
2022-03-10	683	698	675	698	5,500	698
2022-03-09	681	681	666	670	3,900	670
2022-03-08	674	681	665	674	5,900	674
2022-03-07	694	695	667	672	10,400	672
2022-03-04	703	703	690	693	7,800	693
2022-03-03	710	713	706	712	4,500	712
2022-03-02	711	711	708	710	5,300	710
2022-03-01	714	719	702	711	10,000	711
2022-02-28	697	709	694	709	5,600	709
2022-02-25	691	698	681	698	3,200	698
2022-02-24	693	695	677	686	5,300	686
2022-02-22	691	691	682	683	2,300	683
2022-02-21	677	703	670	703	8,800	703
2022-02-18	709	709	701	702	1,300	702
2022-02-17	717	717	704	709	4,500	709
2022-02-16	720	720	709	715	4,500	715
2022-02-15	718	720	710	715	6,400	715
2022-02-14	716	718	705	718	7,700	718
2022-02-10	701	705	693	705	5,900	705
2022-02-09	695	700	689	698	7,900	698
2022-02-08	692	696	689	695	5,100	695
2022-02-07	677	704	677	696	10,600	696
2022-02-04	661	685	661	684	7,300	684
2022-02-03	681	684	669	669	5,500	669
2022-02-02	659	699	659	690	12,800	690
2022-02-01	654	666	654	659	5,200	659
2022-01-31	654	655	650	655	2,600	655
2022-01-28	636	649	636	647	6,300	647
2022-01-27	651	657	636	636	13,300	636
2022-01-26	654	657	648	651	6,800	651
2022-01-25	664	664	650	650	6,900	650
2022-01-24	665	667	661	661	4,700	661
2022-01-21	680	680	663	663	5,000	663
2022-01-20	678	698	678	680	3,100	680
2022-01-19	702	704	680	680	8,300	680
2022-01-18	714	715	704	710	5,200	710
2022-01-17	708	712	708	709	1,800	709
2022-01-14	718	718	705	707	5,800	707
2022-01-13	720	720	709	709	5,600	709
2022-01-12	709	714	706	714	4,800	714
2022-01-11	709	712	703	704	4,900	704
2022-01-07	708	718	706	709	5,900	709
2022-01-06	716	720	707	708	5,700	708
2022-01-05	724	726	720	726	4,000	726
2022-01-04	718	723	714	723	3,700	723

分割・併合履歴： [1996-03-26]1株→1.1株