9087 タカセ(株) の時系列データ [2010年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2010-12-29 | 223 | 234 | 223 | 234 | 3,000 | 2,340 |
2010-12-27 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
2010-12-24 | 216 | 224 | 216 | 224 | 4,000 | 2,240 |
2010-12-22 | 220 | 222 | 216 | 216 | 13,000 | 2,160 |
2010-12-21 | 224 | 224 | 224 | 224 | 5,000 | 2,240 |
2010-12-17 | 220 | 220 | 220 | 220 | 5,000 | 2,200 |
2010-12-16 | 223 | 223 | 222 | 222 | 4,000 | 2,220 |
2010-12-15 | 220 | 225 | 220 | 225 | 3,000 | 2,250 |
2010-12-13 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
2010-12-10 | 215 | 225 | 215 | 225 | 8,000 | 2,250 |
2010-12-08 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
2010-12-06 | 223 | 223 | 223 | 223 | 3,000 | 2,230 |
2010-12-03 | 223 | 223 | 223 | 223 | 5,000 | 2,230 |
2010-12-02 | 219 | 219 | 219 | 219 | 10,000 | 2,190 |
2010-12-01 | 227 | 227 | 227 | 227 | 3,000 | 2,270 |
2010-11-30 | 227 | 227 | 227 | 227 | 3,000 | 2,270 |
2010-11-29 | 227 | 227 | 227 | 227 | 3,000 | 2,270 |
2010-11-26 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
2010-11-17 | 229 | 229 | 229 | 229 | 3,000 | 2,290 |
2010-11-01 | 229 | 229 | 229 | 229 | 2,000 | 2,290 |
2010-10-26 | 229 | 229 | 229 | 229 | 2,000 | 2,290 |
2010-10-25 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
2010-10-19 | 218 | 218 | 218 | 218 | 2,000 | 2,180 |
2010-10-14 | 215 | 225 | 215 | 225 | 5,000 | 2,250 |
2010-10-12 | 227 | 227 | 227 | 227 | 2,000 | 2,270 |
2010-10-01 | 227 | 227 | 227 | 227 | 3,000 | 2,270 |
2010-09-28 | 225 | 225 | 210 | 218 | 12,000 | 2,180 |
2010-09-27 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
2010-09-22 | 211 | 211 | 211 | 211 | 2,000 | 2,110 |
2010-09-17 | 225 | 225 | 218 | 218 | 4,000 | 2,180 |
2010-09-16 | 214 | 225 | 214 | 225 | 6,000 | 2,250 |
2010-09-14 | 219 | 219 | 219 | 219 | 2,000 | 2,190 |
2010-09-13 | 219 | 219 | 219 | 219 | 4,000 | 2,190 |
2010-09-09 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
2010-09-07 | 222 | 222 | 216 | 218 | 5,000 | 2,180 |
2010-09-06 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
2010-09-02 | 221 | 221 | 221 | 221 | 2,000 | 2,210 |
2010-09-01 | 220 | 220 | 220 | 220 | 5,000 | 2,200 |
2010-08-31 | 234 | 234 | 234 | 234 | 3,000 | 2,340 |
2010-08-30 | 218 | 234 | 218 | 234 | 4,000 | 2,340 |
2010-08-26 | 225 | 234 | 225 | 234 | 2,000 | 2,340 |
2010-08-18 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
2010-08-13 | 222 | 222 | 222 | 222 | 3,000 | 2,220 |
2010-08-11 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
2010-08-06 | 209 | 217 | 209 | 217 | 8,000 | 2,170 |
2010-08-05 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
2010-08-03 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
2010-08-02 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
2010-07-29 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
2010-07-28 | 238 | 238 | 238 | 238 | 14,000 | 2,380 |
2010-07-27 | 234 | 234 | 234 | 234 | 1,000 | 2,340 |
2010-07-26 | 234 | 234 | 226 | 226 | 2,000 | 2,260 |
2010-07-16 | 216 | 216 | 216 | 216 | 10,000 | 2,160 |
2010-07-12 | 228 | 232 | 228 | 232 | 4,000 | 2,320 |
2010-06-30 | 228 | 228 | 228 | 228 | 3,000 | 2,280 |
2010-06-29 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
2010-06-28 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
2010-06-24 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
2010-06-22 | 211 | 218 | 211 | 218 | 2,000 | 2,180 |
2010-06-18 | 210 | 218 | 210 | 218 | 5,000 | 2,180 |
2010-06-11 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
2010-06-09 | 217 | 217 | 202 | 202 | 6,000 | 2,020 |
2010-06-03 | 221 | 221 | 221 | 221 | 2,000 | 2,210 |
2010-05-31 | 233 | 233 | 233 | 233 | 3,000 | 2,330 |
2010-05-28 | 224 | 224 | 224 | 224 | 2,000 | 2,240 |
2010-05-21 | 222 | 222 | 222 | 222 | 2,000 | 2,220 |
2010-05-17 | 223 | 223 | 223 | 223 | 2,000 | 2,230 |
2010-05-07 | 224 | 224 | 224 | 224 | 2,000 | 2,240 |
2010-05-06 | 226 | 226 | 226 | 226 | 2,000 | 2,260 |
2010-04-30 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
2010-04-28 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
2010-04-26 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
2010-04-23 | 222 | 222 | 222 | 222 | 2,000 | 2,220 |
2010-04-19 | 229 | 229 | 229 | 229 | 2,000 | 2,290 |
2010-04-16 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
2010-04-12 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
2010-04-09 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
2010-04-02 | 218 | 218 | 218 | 218 | 2,000 | 2,180 |
2010-03-31 | 226 | 226 | 226 | 226 | 3,000 | 2,260 |
2010-03-30 | 212 | 212 | 212 | 212 | 25,000 | 2,120 |
2010-03-26 | 238 | 238 | 238 | 238 | 3,000 | 2,380 |
2010-03-25 | 224 | 240 | 224 | 238 | 30,000 | 2,380 |
2010-03-24 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
2010-03-17 | 235 | 235 | 222 | 222 | 8,000 | 2,220 |
2010-03-16 | 230 | 235 | 230 | 235 | 6,000 | 2,350 |
2010-03-12 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
2010-03-11 | 225 | 225 | 225 | 225 | 4,000 | 2,250 |
2010-03-09 | 217 | 217 | 217 | 217 | 5,000 | 2,170 |
2010-03-05 | 212 | 212 | 212 | 212 | 2,000 | 2,120 |
2010-03-02 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
2010-03-01 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
2010-02-26 | 225 | 225 | 220 | 220 | 2,000 | 2,200 |
2010-02-19 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
2010-02-18 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
2010-02-03 | 209 | 209 | 209 | 209 | 2,000 | 2,090 |
2010-02-01 | 215 | 215 | 215 | 215 | 4,000 | 2,150 |
2010-01-26 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
2010-01-25 | 210 | 223 | 210 | 223 | 3,000 | 2,230 |
2010-01-04 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1991-04-24]1株→1.1株 [1990-04-24]1株→1.1株