2987 (株)タスキ 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 | 1,075 | 1,083 | 1,046 | 1,047 | 60,500 | 1,047 |
| 2022-12-29 | 1,027 | 1,070 | 1,026 | 1,066 | 67,800 | 1,066 |
| 2022-12-28 | 1,050 | 1,070 | 1,038 | 1,044 | 109,500 | 1,044 |
| 2022-12-27 | 1,035 | 1,069 | 1,028 | 1,058 | 146,100 | 1,058 |
| 2022-12-26 | 989 | 1,022 | 980 | 1,018 | 126,800 | 1,018 |
| 2022-12-23 | 1,001 | 1,001 | 950 | 965 | 204,400 | 965 |
| 2022-12-22 | 1,010 | 1,023 | 1,000 | 1,007 | 121,500 | 1,007 |
| 2022-12-21 | 1,035 | 1,040 | 998 | 1,002 | 272,600 | 1,002 |
| 2022-12-20 | 1,150 | 1,180 | 1,050 | 1,058 | 430,000 | 1,058 |
| 2022-12-19 | 1,189 | 1,190 | 1,136 | 1,154 | 145,900 | 1,154 |
| 2022-12-16 | 1,214 | 1,240 | 1,198 | 1,208 | 128,100 | 1,208 |
| 2022-12-15 | 1,183 | 1,244 | 1,173 | 1,244 | 216,400 | 1,244 |
| 2022-12-14 | 1,150 | 1,189 | 1,143 | 1,173 | 100,600 | 1,173 |
| 2022-12-13 | 1,190 | 1,191 | 1,138 | 1,146 | 117,200 | 1,146 |
| 2022-12-12 | 1,146 | 1,194 | 1,141 | 1,177 | 128,500 | 1,177 |
| 2022-12-09 | 1,139 | 1,168 | 1,130 | 1,148 | 125,900 | 1,148 |
| 2022-12-08 | 1,122 | 1,135 | 1,092 | 1,128 | 93,100 | 1,128 |
| 2022-12-07 | 1,102 | 1,125 | 1,090 | 1,119 | 39,800 | 1,119 |
| 2022-12-06 | 1,100 | 1,118 | 1,076 | 1,115 | 92,200 | 1,115 |
| 2022-12-05 | 1,122 | 1,128 | 1,104 | 1,105 | 77,500 | 1,105 |
| 2022-12-02 | 1,160 | 1,160 | 1,113 | 1,135 | 94,300 | 1,135 |
| 2022-12-01 | 1,170 | 1,170 | 1,148 | 1,162 | 53,300 | 1,162 |
| 2022-11-30 | 1,205 | 1,206 | 1,133 | 1,158 | 196,100 | 1,158 |
| 2022-11-29 | 1,173 | 1,220 | 1,162 | 1,201 | 126,700 | 1,201 |
| 2022-11-28 | 1,151 | 1,190 | 1,145 | 1,190 | 136,100 | 1,190 |
| 2022-11-25 | 1,162 | 1,180 | 1,148 | 1,165 | 69,000 | 1,165 |
| 2022-11-24 | 1,146 | 1,173 | 1,135 | 1,168 | 122,700 | 1,168 |
| 2022-11-22 | 1,123 | 1,153 | 1,115 | 1,135 | 97,300 | 1,135 |
| 2022-11-21 | 1,168 | 1,173 | 1,117 | 1,119 | 120,100 | 1,119 |
| 2022-11-18 | 1,115 | 1,159 | 1,097 | 1,146 | 158,300 | 1,146 |
| 2022-11-17 | 1,113 | 1,126 | 1,092 | 1,115 | 85,200 | 1,115 |
| 2022-11-16 | 1,106 | 1,125 | 1,081 | 1,119 | 153,000 | 1,119 |
| 2022-11-15 | 1,106 | 1,123 | 1,082 | 1,114 | 165,500 | 1,114 |
| 2022-11-14 | 1,156 | 1,156 | 1,122 | 1,129 | 213,700 | 1,129 |
| 2022-11-11 | 1,212 | 1,248 | 1,151 | 1,156 | 504,600 | 1,156 |
| 2022-11-10 | 1,149 | 1,264 | 1,132 | 1,200 | 2,309,200 | 1,200 |
| 2022-11-09 | 1,093 | 1,138 | 1,041 | 1,138 | 1,114,600 | 1,138 |
| 2022-11-08 | 994 | 1,004 | 971 | 988 | 137,600 | 988 |
| 2022-11-07 | 955 | 987 | 955 | 980 | 82,300 | 980 |
| 2022-11-04 | 955 | 964 | 941 | 945 | 98,300 | 945 |
| 2022-11-02 | 968 | 975 | 954 | 955 | 72,200 | 955 |
| 2022-11-01 | 985 | 985 | 961 | 968 | 45,600 | 968 |
| 2022-10-31 | 983 | 995 | 978 | 978 | 51,100 | 978 |
| 2022-10-28 | 973 | 987 | 968 | 973 | 41,300 | 973 |
| 2022-10-27 | 967 | 987 | 958 | 987 | 66,300 | 987 |
| 2022-10-26 | 955 | 981 | 947 | 968 | 122,800 | 968 |
| 2022-10-25 | 1,002 | 1,003 | 950 | 960 | 328,100 | 960 |
| 2022-10-24 | 1,034 | 1,034 | 993 | 1,002 | 79,200 | 1,002 |
| 2022-10-21 | 997 | 1,034 | 985 | 1,014 | 104,500 | 1,014 |
| 2022-10-20 | 999 | 1,013 | 994 | 1,006 | 23,300 | 1,006 |
| 2022-10-19 | 1,009 | 1,010 | 992 | 1,005 | 68,100 | 1,005 |
| 2022-10-18 | 1,021 | 1,038 | 1,012 | 1,017 | 47,700 | 1,017 |
| 2022-10-17 | 983 | 1,021 | 981 | 1,017 | 54,100 | 1,017 |
| 2022-10-14 | 1,000 | 1,009 | 978 | 998 | 87,800 | 998 |
| 2022-10-13 | 1,013 | 1,013 | 971 | 973 | 73,800 | 973 |
| 2022-10-12 | 998 | 1,008 | 985 | 1,008 | 58,000 | 1,008 |
| 2022-10-11 | 995 | 1,017 | 990 | 999 | 77,400 | 999 |
| 2022-10-07 | 1,026 | 1,033 | 1,004 | 1,007 | 99,200 | 1,007 |
| 2022-10-06 | 1,037 | 1,046 | 1,022 | 1,045 | 46,200 | 1,045 |
| 2022-10-05 | 1,044 | 1,054 | 1,030 | 1,030 | 72,000 | 1,030 |
| 2022-10-04 | 1,037 | 1,066 | 1,022 | 1,025 | 77,300 | 1,025 |
| 2022-10-03 | 1,028 | 1,028 | 982 | 1,021 | 141,000 | 1,021 |
| 2022-09-30 | 1,025 | 1,049 | 1,018 | 1,038 | 63,500 | 1,038 |
| 2022-09-29 | 1,034 | 1,058 | 1,018 | 1,031 | 87,500 | 1,031 |
| 2022-09-28 | 1,048 | 1,056 | 1,013 | 1,033 | 112,900 | 1,033 |
| 2022-09-27 | 1,048 | 1,067 | 1,036 | 1,061 | 53,000 | 1,061 |
| 2022-09-26 | 1,056 | 1,058 | 1,023 | 1,047 | 79,800 | 1,047 |
| 2022-09-22 | 1,030 | 1,084 | 1,018 | 1,071 | 118,400 | 1,071 |
| 2022-09-21 | 1,018 | 1,036 | 1,000 | 1,029 | 175,100 | 1,029 |
| 2022-09-20 | 1,075 | 1,098 | 1,040 | 1,048 | 148,200 | 1,048 |
| 2022-09-16 | 1,128 | 1,140 | 1,085 | 1,092 | 217,200 | 1,092 |
| 2022-09-15 | 1,170 | 1,180 | 1,137 | 1,156 | 120,400 | 1,156 |
| 2022-09-14 | 1,127 | 1,176 | 1,120 | 1,168 | 138,800 | 1,168 |
| 2022-09-13 | 1,219 | 1,230 | 1,174 | 1,196 | 242,000 | 1,196 |
| 2022-09-12 | 1,207 | 1,207 | 1,167 | 1,190 | 140,800 | 1,190 |
| 2022-09-09 | 1,154 | 1,204 | 1,154 | 1,190 | 212,900 | 1,190 |
| 2022-09-08 | 1,130 | 1,152 | 1,103 | 1,149 | 211,800 | 1,149 |
| 2022-09-07 | 1,199 | 1,230 | 1,105 | 1,134 | 487,300 | 1,134 |
| 2022-09-06 | 1,200 | 1,227 | 1,156 | 1,187 | 407,400 | 1,187 |
| 2022-09-05 | 1,101 | 1,142 | 1,082 | 1,142 | 181,600 | 1,142 |
| 2022-09-02 | 1,224 | 1,239 | 1,110 | 1,120 | 382,800 | 1,120 |
| 2022-09-01 | 1,151 | 1,249 | 1,144 | 1,224 | 428,100 | 1,224 |
| 2022-08-31 | 1,150 | 1,180 | 1,112 | 1,162 | 294,300 | 1,162 |
| 2022-08-30 | 1,066 | 1,135 | 1,066 | 1,128 | 157,800 | 1,128 |
| 2022-08-29 | 1,045 | 1,065 | 1,040 | 1,060 | 119,700 | 1,060 |
| 2022-08-26 | 1,068 | 1,093 | 1,068 | 1,080 | 82,000 | 1,080 |
| 2022-08-25 | 1,087 | 1,093 | 1,063 | 1,063 | 50,800 | 1,063 |
| 2022-08-24 | 1,066 | 1,070 | 1,048 | 1,070 | 65,300 | 1,070 |
| 2022-08-23 | 1,045 | 1,078 | 1,034 | 1,066 | 104,600 | 1,066 |
| 2022-08-22 | 1,085 | 1,085 | 1,050 | 1,058 | 152,900 | 1,058 |
| 2022-08-19 | 1,108 | 1,140 | 1,097 | 1,106 | 188,600 | 1,106 |
| 2022-08-18 | 1,080 | 1,114 | 1,072 | 1,114 | 126,000 | 1,114 |
| 2022-08-17 | 1,063 | 1,123 | 1,063 | 1,102 | 212,300 | 1,102 |
| 2022-08-16 | 1,078 | 1,107 | 1,058 | 1,060 | 183,000 | 1,060 |
| 2022-08-15 | 1,052 | 1,095 | 1,043 | 1,075 | 184,400 | 1,075 |
| 2022-08-12 | 1,048 | 1,048 | 1,004 | 1,022 | 186,200 | 1,022 |
| 2022-08-10 | 1,038 | 1,066 | 1,023 | 1,041 | 141,400 | 1,041 |
| 2022-08-09 | 1,076 | 1,086 | 1,043 | 1,066 | 208,100 | 1,066 |
| 2022-08-08 | 1,121 | 1,121 | 1,068 | 1,080 | 270,600 | 1,080 |
| 2022-08-05 | 1,106 | 1,170 | 1,099 | 1,132 | 498,000 | 1,132 |
| 2022-08-04 | 1,069 | 1,119 | 1,042 | 1,105 | 1,225,600 | 1,105 |
| 2022-08-03 | 960 | 1,050 | 953 | 1,039 | 2,000,400 | 1,039 |
| 2022-08-02 | 894 | 912 | 866 | 900 | 198,800 | 900 |
| 2022-08-01 | 887 | 895 | 861 | 895 | 148,200 | 895 |
| 2022-07-29 | 901 | 920 | 887 | 894 | 134,900 | 894 |
| 2022-07-28 | 916 | 916 | 888 | 901 | 118,500 | 901 |
| 2022-07-27 | 918 | 930 | 897 | 905 | 146,300 | 905 |
| 2022-07-26 | 899 | 932 | 885 | 925 | 127,200 | 925 |
| 2022-07-25 | 889 | 905 | 869 | 890 | 145,600 | 890 |
| 2022-07-22 | 900 | 935 | 887 | 891 | 320,900 | 891 |
| 2022-07-21 | 846 | 890 | 841 | 877 | 143,600 | 877 |
| 2022-07-20 | 848 | 871 | 845 | 853 | 94,400 | 853 |
| 2022-07-19 | 829 | 858 | 819 | 839 | 108,500 | 839 |
| 2022-07-15 | 820 | 825 | 800 | 820 | 62,100 | 820 |
| 2022-07-14 | 826 | 831 | 816 | 820 | 45,000 | 820 |
| 2022-07-13 | 859 | 860 | 809 | 815 | 137,900 | 815 |
| 2022-07-12 | 846 | 853 | 828 | 849 | 120,200 | 849 |
| 2022-07-11 | 802 | 869 | 795 | 854 | 330,500 | 854 |
| 2022-07-08 | 798 | 808 | 780 | 784 | 121,800 | 784 |
| 2022-07-07 | 806 | 811 | 782 | 785 | 96,200 | 785 |
| 2022-07-06 | 800 | 812 | 788 | 791 | 63,300 | 791 |
| 2022-07-05 | 801 | 811 | 791 | 796 | 67,100 | 796 |
| 2022-07-04 | 801 | 822 | 789 | 806 | 108,000 | 806 |
| 2022-07-01 | 822 | 823 | 782 | 786 | 134,000 | 786 |
| 2022-06-30 | 799 | 827 | 789 | 817 | 136,600 | 817 |
| 2022-06-29 | 786 | 796 | 781 | 794 | 46,300 | 794 |
| 2022-06-28 | 775 | 797 | 775 | 796 | 75,400 | 796 |
| 2022-06-27 | 782 | 783 | 763 | 778 | 97,800 | 778 |
| 2022-06-24 | 759 | 782 | 752 | 773 | 124,400 | 773 |
| 2022-06-23 | 744 | 768 | 744 | 748 | 97,200 | 748 |
| 2022-06-22 | 770 | 771 | 743 | 749 | 74,900 | 749 |
| 2022-06-21 | 734 | 762 | 733 | 760 | 94,200 | 760 |
| 2022-06-20 | 763 | 765 | 709 | 723 | 209,300 | 723 |
| 2022-06-17 | 740 | 780 | 736 | 756 | 116,500 | 756 |
| 2022-06-16 | 793 | 795 | 767 | 769 | 122,800 | 769 |
| 2022-06-15 | 758 | 783 | 744 | 774 | 140,100 | 774 |
| 2022-06-14 | 738 | 748 | 725 | 748 | 131,900 | 748 |
| 2022-06-13 | 777 | 782 | 760 | 761 | 158,300 | 761 |
| 2022-06-10 | 800 | 803 | 793 | 797 | 63,900 | 797 |
| 2022-06-09 | 797 | 819 | 789 | 813 | 89,000 | 813 |
| 2022-06-08 | 790 | 811 | 790 | 797 | 129,200 | 797 |
| 2022-06-07 | 802 | 802 | 783 | 783 | 65,100 | 783 |
| 2022-06-06 | 785 | 800 | 778 | 800 | 64,600 | 800 |
| 2022-06-03 | 796 | 809 | 782 | 785 | 85,500 | 785 |
| 2022-06-02 | 800 | 800 | 778 | 795 | 117,600 | 795 |
| 2022-06-01 | 814 | 825 | 801 | 803 | 95,400 | 803 |
| 2022-05-31 | 822 | 824 | 800 | 819 | 89,200 | 819 |
| 2022-05-30 | 812 | 840 | 805 | 813 | 197,400 | 813 |
| 2022-05-27 | 800 | 801 | 780 | 793 | 141,800 | 793 |
| 2022-05-26 | 799 | 822 | 789 | 793 | 198,400 | 793 |
| 2022-05-25 | 776 | 794 | 762 | 777 | 119,400 | 777 |
| 2022-05-24 | 813 | 819 | 781 | 786 | 291,000 | 786 |
| 2022-05-23 | 760 | 815 | 760 | 810 | 309,500 | 810 |
| 2022-05-20 | 730 | 757 | 720 | 754 | 140,700 | 754 |
| 2022-05-19 | 701 | 738 | 701 | 727 | 168,800 | 727 |
| 2022-05-18 | 690 | 735 | 689 | 726 | 279,600 | 726 |
| 2022-05-17 | 666 | 703 | 661 | 690 | 637,200 | 690 |
| 2022-05-16 | 707 | 709 | 676 | 676 | 598,800 | 676 |
| 2022-05-13 | 712 | 724 | 704 | 714 | 163,100 | 714 |
| 2022-05-12 | 735 | 736 | 709 | 712 | 162,800 | 712 |
| 2022-05-11 | 700 | 764 | 700 | 750 | 223,100 | 750 |
| 2022-05-10 | 749 | 749 | 690 | 701 | 459,300 | 701 |
| 2022-05-09 | 785 | 805 | 767 | 794 | 257,700 | 794 |
| 2022-05-06 | 780 | 780 | 755 | 773 | 76,500 | 773 |
| 2022-05-02 | 774 | 787 | 760 | 770 | 72,200 | 770 |
| 2022-04-28 | 774 | 789 | 765 | 774 | 41,200 | 774 |
| 2022-04-27 | 778 | 778 | 753 | 769 | 97,900 | 769 |
| 2022-04-26 | 795 | 805 | 784 | 791 | 44,700 | 791 |
| 2022-04-25 | 788 | 806 | 787 | 791 | 58,400 | 791 |
| 2022-04-22 | 810 | 811 | 792 | 808 | 96,700 | 808 |
| 2022-04-21 | 820 | 836 | 806 | 835 | 52,500 | 835 |
| 2022-04-20 | 839 | 846 | 815 | 819 | 75,400 | 819 |
| 2022-04-19 | 825 | 832 | 811 | 830 | 51,900 | 830 |
| 2022-04-18 | 820 | 831 | 804 | 819 | 88,900 | 819 |
| 2022-04-15 | 840 | 841 | 822 | 835 | 81,300 | 835 |
| 2022-04-14 | 901 | 902 | 844 | 852 | 83,300 | 852 |
| 2022-04-13 | 848 | 898 | 848 | 880 | 99,100 | 880 |
| 2022-04-12 | 842 | 870 | 834 | 841 | 91,900 | 841 |
| 2022-04-11 | 896 | 897 | 846 | 855 | 202,000 | 855 |
| 2022-04-08 | 923 | 927 | 875 | 908 | 117,700 | 908 |
| 2022-04-07 | 985 | 985 | 908 | 908 | 203,900 | 908 |
| 2022-04-06 | 971 | 998 | 943 | 989 | 190,600 | 989 |
| 2022-04-05 | 998 | 1,010 | 971 | 985 | 173,300 | 985 |
| 2022-04-04 | 966 | 1,000 | 956 | 986 | 141,400 | 986 |
| 2022-04-01 | 955 | 960 | 928 | 953 | 124,400 | 953 |
| 2022-03-31 | 980 | 982 | 946 | 962 | 173,000 | 962 |
| 2022-03-30 | 920 | 973 | 908 | 965 | 239,300 | 965 |
| 2022-03-29 | 888 | 926 | 882 | 901 | 164,100 | 901 |
| 2022-03-28 | 893 | 893 | 862 | 874 | 122,000 | 874 |
| 2022-03-25 | 907 | 922 | 872 | 883 | 132,200 | 883 |
| 2022-03-24 | 874 | 895 | 858 | 892 | 124,000 | 892 |
| 2022-03-23 | 888 | 909 | 868 | 875 | 184,700 | 875 |
| 2022-03-22 | 913 | 915 | 858 | 879 | 169,400 | 879 |
| 2022-03-18 | 851 | 904 | 851 | 888 | 226,500 | 888 |
| 2022-03-17 | 842 | 855 | 830 | 851 | 187,100 | 851 |
| 2022-03-16 | 816 | 826 | 798 | 812 | 116,200 | 812 |
| 2022-03-15 | 777 | 798 | 771 | 792 | 70,800 | 792 |
| 2022-03-14 | 779 | 812 | 777 | 780 | 85,500 | 780 |
| 2022-03-11 | 774 | 806 | 767 | 781 | 120,300 | 781 |
| 2022-03-10 | 776 | 789 | 755 | 783 | 146,400 | 783 |
| 2022-03-09 | 749 | 759 | 732 | 738 | 100,200 | 738 |
| 2022-03-08 | 753 | 769 | 729 | 738 | 203,100 | 738 |
| 2022-03-07 | 748 | 777 | 741 | 766 | 176,500 | 766 |
| 2022-03-04 | 790 | 790 | 747 | 781 | 231,700 | 781 |
| 2022-03-03 | 862 | 863 | 794 | 805 | 384,100 | 805 |
| 2022-03-02 | 796 | 842 | 786 | 836 | 286,900 | 836 |
| 2022-03-01 | 760 | 820 | 758 | 812 | 267,800 | 812 |
| 2022-02-28 | 746 | 766 | 725 | 763 | 123,900 | 763 |
| 2022-02-25 | 723 | 742 | 720 | 739 | 122,900 | 739 |
| 2022-02-24 | 721 | 740 | 696 | 701 | 192,000 | 701 |
| 2022-02-22 | 741 | 764 | 724 | 725 | 255,100 | 725 |
| 2022-02-21 | 753 | 772 | 745 | 750 | 662,200 | 750 |
| 2022-02-18 | 783 | 810 | 775 | 791 | 406,900 | 791 |
| 2022-02-17 | 836 | 846 | 804 | 813 | 272,300 | 813 |
| 2022-02-16 | 880 | 901 | 860 | 860 | 105,600 | 860 |
| 2022-02-15 | 844 | 895 | 842 | 854 | 208,700 | 854 |
| 2022-02-14 | 906 | 920 | 881 | 904 | 136,400 | 904 |
| 2022-02-10 | 968 | 979 | 935 | 936 | 103,700 | 936 |
| 2022-02-09 | 945 | 964 | 913 | 953 | 202,200 | 953 |
| 2022-02-08 | 1,039 | 1,049 | 943 | 943 | 403,500 | 943 |
| 2022-02-07 | 1,067 | 1,070 | 966 | 995 | 448,700 | 995 |
| 2022-02-04 | 1,021 | 1,080 | 1,006 | 1,076 | 178,300 | 1,076 |
| 2022-02-03 | 1,014 | 1,043 | 1,003 | 1,037 | 104,800 | 1,037 |
| 2022-02-02 | 999 | 1,050 | 999 | 1,027 | 92,700 | 1,027 |
| 2022-02-01 | 1,029 | 1,034 | 978 | 984 | 94,600 | 984 |
| 2022-01-31 | 945 | 1,003 | 943 | 989 | 71,900 | 989 |
| 2022-01-28 | 961 | 977 | 925 | 956 | 76,900 | 956 |
| 2022-01-27 | 988 | 1,028 | 932 | 941 | 120,400 | 941 |
| 2022-01-26 | 993 | 1,024 | 974 | 1,000 | 79,900 | 1,000 |
| 2022-01-25 | 1,020 | 1,042 | 982 | 997 | 84,700 | 997 |
| 2022-01-24 | 990 | 1,024 | 970 | 1,024 | 114,300 | 1,024 |
| 2022-01-21 | 982 | 1,016 | 966 | 1,016 | 137,300 | 1,016 |
| 2022-01-20 | 978 | 1,038 | 973 | 1,020 | 139,800 | 1,020 |
| 2022-01-19 | 1,001 | 1,023 | 978 | 978 | 193,300 | 978 |
| 2022-01-18 | 1,028 | 1,075 | 1,010 | 1,035 | 105,800 | 1,035 |
| 2022-01-17 | 1,035 | 1,047 | 1,006 | 1,016 | 75,200 | 1,016 |
| 2022-01-14 | 1,025 | 1,046 | 999 | 1,030 | 176,800 | 1,030 |
| 2022-01-13 | 1,103 | 1,107 | 1,063 | 1,072 | 103,000 | 1,072 |
| 2022-01-12 | 1,092 | 1,135 | 1,092 | 1,116 | 70,900 | 1,116 |
| 2022-01-11 | 1,108 | 1,111 | 1,059 | 1,077 | 134,000 | 1,077 |
| 2022-01-07 | 1,117 | 1,147 | 1,082 | 1,120 | 116,600 | 1,120 |
| 2022-01-06 | 1,110 | 1,145 | 1,073 | 1,100 | 194,800 | 1,100 |
| 2022-01-05 | 1,227 | 1,230 | 1,051 | 1,139 | 548,600 | 1,139 |
| 2022-01-04 | 1,290 | 1,296 | 1,239 | 1,252 | 152,800 | 1,252 |
分割・併合履歴 ： [2021-12-08]1株→2株
