株価 タカノ Takano Co.,Ltd. (7885)
タカノ タカノ (家具) - 長野県にあるオフィス家具やエレクトロニクス関連製品を扱う企業。 タカノ (不動産) - 札幌市にあるマンションデベロッパー。 新宿高野 - フルーツパーラ。 タカノフーズ - おかめ納豆で有名。 高野精密工業 - 現在のリコーエレメックスの旧社名。
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 移動平均 乖離率 |
VR | RCI 9日 | 5日平均 | 20日平均 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2008/11/20 | 332 | 332 | 286 | 291 | 147.7 | -12.35% | -31.62 | 25.59 | -100.00 | 340 | 413 |
| 2008/11/19 | 339 | 342 | 332 | 332 | 75.9 | -3.49% | -23.30 | 36.12 | -100.00 | 357 | 421 |
| 2008/11/18 | 349 | 352 | 342 | 344 | 67.3 | -4.44% | -21.00 | 43.15 | -100.00 | 369 | 428 |
| 2008/11/17 | 380 | 382 | 358 | 360 | 58.7 | -4.00% | -17.97 | 45.61 | -100.00 | 381 | 435 |
| 2008/11/14 | 380 | 386 | 365 | 375 | 74.4 | 0.00% | -15.14 | 48.00 | -98.33 | 391 | 440 |
| 2008/11/13 | 390 | 390 | 373 | 375 | 85.3 | -4.82% | -16.02 | 41.78 | -95.00 | 404 | 443 |
| 2008/11/12 | 400 | 403 | 393 | 394 | 80.6 | -2.48% | -12.74 | 45.01 | -95.00 | 421 | 449 |
| 2008/11/11 | 415 | 420 | 403 | 404 | 41.5 | -1.46% | -11.80 | 49.66 | -95.00 | 435 | 453 |
| 2008/11/10 | 406 | 416 | 401 | 410 | 64.6 | -7.03% | -12.05 | 50.89 | -48.33 | 447 | 453 |
| 2008/11/07 | 447 | 455 | 438 | 441 | 26.3 | -3.29% | -7.25 | 55.70 | 11.67 | 458 | 454 |
| 2008/11/06 | 458 | 465 | 445 | 456 | 24 | -2.36% | -5.81 | 56.23 | 46.67 | 464 | 454 |
| 2008/11/05 | 459 | 470 | 458 | 467 | 29.6 | 0.86% | -5.37 | 55.24 | 61.67 | 468 | 456 |
| 2008/11/04 | 485 | 485 | 462 | 463 | 14.5 | -0.43% | -7.93 | 47.53 | 56.67 | 462 | 458 |
| 2008/10/31 | 480 | 480 | 458 | 465 | 34.7 | -1.06% | -9.41 | 47.04 | 6.67 | 456 | 463 |
| 2008/10/30 | 470 | 474 | 455 | 470 | 29.6 | -1.26% | -10.25 | 51.73 | -21.67 | 449 | 470 |
| 2008/10/29 | 458 | 476 | 450 | 476 | 22 | 8.92% | -10.86 | 45.83 | -36.67 | 445 | 480 |
| 2008/10/28 | 428 | 439 | 413 | 437 | 27.7 | 0.92% | -19.68 | 40.14 | -61.67 | 440 | 489 |
| 2008/10/27 | 432 | 445 | 430 | 433 | 29.5 | 0.23% | -22.03 | 38.45 | -66.67 | 448 | 502 |
| 2008/10/24 | 447 | 448 | 427 | 432 | 15 | -3.79% | -23.85 | 31.41 | -66.67 | 456 | 516 |
| 2008/10/23 | 446 | 456 | 424 | 449 | 30.7 | -0.44% | -22.43 | 35.01 | -6.67 | 461 | 531 |
| 2008/10/22 | 471 | 474 | 450 | 451 | 23.9 | -5.25% | -23.66 | 34.76 | 30.00 | 460 | 545 |
| 2008/10/21 | 493 | 493 | 470 | 476 | 29 | 0.63% | -21.04 | 35.06 | 53.33 | 468 | 560 |
| 2008/10/20 | 451 | 487 | 451 | 473 | 26.8 | 3.05% | -22.98 | 29.21 | 8.33 | 468 | 573 |
| 2008/10/17 | 470 | 471 | 450 | 459 | 26.8 | 3.15% | -26.59 | 27.08 | -26.67 | 454 | 586 |
| 2008/10/16 | 472 | 472 | 412 | 445 | 35.8 | -8.62% | -30.16 | 21.67 | -53.33 | 448 | 600 |
| 2008/10/15 | 485 | 508 | 475 | 487 | 40.7 | 1.46% | -24.98 | 26.33 | -73.33 | 447 | 614 |
| 2008/10/14 | 480 | 480 | 476 | 480 | 19.7 | 20.00% | -27.21 | 21.88 | -90.00 | 449 | 628 |
| 2008/10/10 | 425 | 427 | 395 | 400 | 31.3 | -7.41% | -40.30 | 17.57 | -100.00 | 454 | 642 |
| 2008/10/09 | 426 | 443 | 425 | 432 | 27.1 | -1.59% | -36.77 | 21.21 | -100.00 | 487 | 661 |
| 2008/10/08 | 483 | 483 | 431 | 439 | 37.8 | -11.49% | -36.88 | 21.44 | -100.00 | 523 | 677 |
| 2008/10/07 | 493 | 505 | 471 | 496 | 42 | -1.78% | -29.92 | 22.66 | -100.00 | 566 | 694 |
| 2008/10/06 | 557 | 558 | 505 | 505 | 28.2 | -10.30% | -29.66 | 23.78 | -100.00 | 600 | 707 |
| 2008/10/03 | 596 | 596 | 550 | 563 | 29.3 | -8.60% | -22.64 | 26.40 | -100.00 | 639 | 719 |
| 2008/10/02 | 655 | 655 | 615 | 616 | 21.9 | -5.38% | -16.21 | 29.26 | -100.00 | 668 | 729 |
| 2008/10/01 | 682 | 688 | 650 | 651 | 22 | -2.25% | -12.13 | 30.45 | -83.33 | 692 | 735 |
| 2008/09/30 | 640 | 671 | 636 | 666 | 32 | -4.86% | -10.58 | 35.60 | -83.33 | 709 | 740 |
| 2008/09/29 | 712 | 725 | 700 | 700 | 11.7 | -1.55% | -6.48 | 38.32 | -51.67 | 723 | 745 |
| 2008/09/26 | 734 | 734 | 708 | 711 | 19.4 | -3.13% | -5.33 | 39.06 | -51.67 | 731 | 748 |
| 2008/09/25 | 734 | 734 | 727 | 734 | 17.5 | 0.00% | -2.55 | 40.17 | -51.67 | 735 | 750 |
| 2008/09/24 | 732 | 737 | 729 | 734 | 87.1 | -0.54% | -2.76 | 36.38 | -68.33 | 736 | 751 |
| 2008/09/22 | 741 | 742 | 738 | 738 | 16.6 | -0.14% | -2.53 | 47.50 | -76.67 | 736 | 753 |
| 2008/09/19 | 736 | 748 | 736 | 739 | 18.9 | 1.23% | -2.56 | 59.61 | -83.33 | 741 | 754 |
| 2008/09/18 | 727 | 747 | 727 | 730 | 22.7 | -1.75% | -3.77 | 60.52 | -65.00 | 745 | 755 |
| 2008/09/17 | 742 | 750 | 733 | 743 | 14.3 | 1.50% | -2.19 | 60.35 | -30.00 | 753 | 757 |
| 2008/09/16 | 752 | 755 | 730 | 732 | 34.5 | -3.81% | -3.76 | 47.20 | 13.33 | 757 | 758 |
| 2008/09/12 | 774 | 774 | 760 | 761 | 19.4 | -0.26% | -0.38 | 43.17 | 73.33 | 765 | 760 |
| 2008/09/11 | 770 | 770 | 763 | 763 | 6.3 | -0.91% | -0.45 | 43.06 | 88.33 | 764 | 762 |
| 2008/09/10 | 759 | 770 | 759 | 770 | 15.4 | 1.05% | 0.07 | 41.90 | 78.33 | 762 | 762 |
| 2008/09/09 | 771 | 771 | 762 | 762 | 9.5 | -0.91% | -1.31 | 38.30 | 43.33 | 759 | 761 |
| 2008/09/08 | 760 | 769 | 760 | 769 | 15.9 | 1.45% | -0.71 | 45.21 | 0.00 | 756 | 760 |
| 2008/09/05 | 750 | 765 | 742 | 758 | 18.1 | 0.53% | -2.35 | 44.93 | -41.67 | 752 | 760 |
| 2008/09/04 | 764 | 764 | 752 | 754 | 12.5 | -0.13% | -3.08 | 49.54 | -80.00 | 752 | 763 |
| 2008/09/03 | 739 | 756 | 739 | 755 | 12.3 | 1.48% | -3.02 | 64.97 | -50.00 | 753 | 767 |
| 2008/09/02 | 750 | 752 | 738 | 744 | 21.9 | -0.93% | -4.39 | 67.07 | -65.00 | 754 | 771 |
| 2008/09/01 | 761 | 761 | 751 | 751 | 11.7 | -0.79% | -3.51 | 70.07 | -65.00 | 757 | 776 |
| 2008/08/29 | 756 | 761 | 756 | 757 | 20.5 | -0.53% | -2.78 | 68.07 | -65.00 | 759 | 780 |
| 2008/08/28 | 767 | 767 | 756 | 761 | 4 | 0.26% | -2.25 | 80.77 | -73.33 | 758 | 783 |
| 2008/08/27 | 759 | 765 | 758 | 759 | 3.1 | 0.26% | -2.34 | 84.66 | -85.00 | 759 | 785 |
| 2008/08/26 | 760 | 761 | 755 | 757 | 7.2 | -0.92% | -2.43 | 91.26 | -86.67 | 760 | 785 |
| 2008/08/25 | 761 | 783 | 760 | 764 | 10.9 | 1.46% | -1.40 | 86.86 | -30.00 | 762 | 785 |
| 2008/08/22 | 756 | 760 | 751 | 753 | 7.7 | -1.31% | -2.70 | 76.96 | -3.33 | 765 | 784 |
| 2008/08/21 | 765 | 774 | 760 | 763 | 5.7 | -0.26% | -1.32 | 82.36 | 0.00 | 773 | 784 |
| 2008/08/20 | 750 | 773 | 750 | 765 | 10.8 | -0.26% | -0.99 | 76.54 | -21.67 | 774 | 784 |
| 2008/08/19 | 777 | 777 | 750 | 767 | 16.2 | -1.29% | 74.75 | -40.00 | 770 | 782 | |
| 2008/08/18 | 804 | 804 | 772 | 777 | 14.5 | -2.26% | -55.00 | 768 | 780 | ||
| 2008/08/15 | 780 | 795 | 770 | 795 | 18.9 | 3.38% | -78.33 | 766 | 777 | ||
| 2008/08/14 | 756 | 769 | 756 | 769 | 20.9 | 3.22% | -85.00 | 771 | 775 | ||
| 2008/08/13 | 740 | 745 | 736 | 745 | 23.3 | -1.46% | -65.00 | 783 | 773 | ||
| 2008/08/12 | 759 | 760 | 745 | 756 | 31.5 | -1.69% | -30.00 | 802 | 773 | ||
| 2008/08/11 | 780 | 791 | 748 | 769 | 58.1 | -5.88% | 30.00 | 818 | 774 | ||
| 2008/08/08 | 823 | 828 | 816 | 817 | 20.1 | -1.33% | 76.67 | 829 | |||
| 2008/08/07 | 850 | 850 | 826 | 828 | 14 | -1.43% | 91.67 | 829 | |||
| 2008/08/06 | 840 | 849 | 833 | 840 | 16.6 | 0.00% | 91.67 | 824 | |||
| 2008/08/05 | 837 | 845 | 830 | 840 | 16 | 1.94% | 85.00 | 809 | |||
| 2008/08/04 | 826 | 836 | 824 | 824 | 15.1 | 1.23% | 85.00 | 791 | |||
| 2008/08/01 | 820 | 834 | 806 | 814 | 31.2 | 1.24% | 85.00 | 776 | |||
| 2008/07/31 | 787 | 804 | 782 | 804 | 35.7 | 4.82% | 80.00 | 764 | |||
| 2008/07/30 | 766 | 772 | 751 | 767 | 18 | 2.82% | 70.00 | 754 | |||
| 2008/07/29 | 750 | 750 | 741 | 746 | 10.3 | -0.40% | 55.00 | 746 | |||
| 2008/07/28 | 768 | 768 | 743 | 749 | 19.3 | -1.19% | 40.00 | 742 | |||
| 2008/07/25 | 764 | 769 | 754 | 758 | 17.4 | 0.53% | -15.00 | 738 | |||
| 2008/07/24 | 733 | 768 | 733 | 754 | 13.6 | 3.71% | -60.00 | 735 | |||
| 2008/07/23 | 730 | 735 | 722 | 727 | 19.4 | 0.28% | 731 | ||||
| 2008/07/22 | 733 | 734 | 718 | 725 | 19.7 | -0.68% | 735 | ||||
| 2008/07/18 | 750 | 750 | 729 | 730 | 19.2 | -1.35% | 745 | ||||
| 2008/07/17 | 740 | 749 | 739 | 740 | 8.7 | 0.82% | |||||
| 2008/07/16 | 740 | 756 | 733 | 734 | 26.3 | -1.87% | |||||
| 2008/07/15 | 781 | 785 | 747 | 748 | 17.8 | -3.36% | |||||
| 2008/07/14 | 781 | 785 | 771 | 774 | 10.9 | 0.13% | |||||
| 2008/07/11 | 793 | 799 | 760 | 773 | 42 | 0.00% |
正確なデータを心掛けていますが、お手数ですが証券会社などで再度ご確認下さいませ。
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
