2987 (株)タスキの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,305	1,333	1,296	1,333	123,100	1,333
2023-12-28	1,300	1,314	1,289	1,306	93,300	1,306
2023-12-27	1,277	1,303	1,277	1,300	119,100	1,300
2023-12-26	1,273	1,283	1,265	1,270	44,700	1,270
2023-12-25	1,314	1,314	1,275	1,276	61,900	1,276
2023-12-22	1,290	1,314	1,287	1,295	101,900	1,295
2023-12-21	1,268	1,283	1,259	1,271	58,600	1,271
2023-12-20	1,294	1,303	1,273	1,273	82,700	1,273
2023-12-19	1,260	1,281	1,252	1,278	84,800	1,278
2023-12-18	1,240	1,260	1,226	1,260	88,600	1,260
2023-12-15	1,227	1,251	1,227	1,241	66,800	1,241
2023-12-14	1,259	1,271	1,220	1,231	140,200	1,231
2023-12-13	1,253	1,261	1,225	1,231	141,100	1,231
2023-12-12	1,284	1,284	1,248	1,258	105,400	1,258
2023-12-11	1,279	1,288	1,263	1,267	102,800	1,267
2023-12-08	1,282	1,295	1,252	1,262	271,800	1,262
2023-12-07	1,302	1,317	1,291	1,304	188,400	1,304
2023-12-06	1,318	1,334	1,308	1,315	150,700	1,315
2023-12-05	1,333	1,337	1,309	1,317	251,200	1,317
2023-12-04	1,347	1,365	1,328	1,343	143,600	1,343
2023-12-01	1,368	1,368	1,342	1,347	193,400	1,347
2023-11-30	1,402	1,402	1,350	1,370	202,400	1,370
2023-11-29	1,380	1,411	1,379	1,387	150,300	1,387
2023-11-28	1,406	1,411	1,368	1,373	98,600	1,373
2023-11-27	1,382	1,398	1,361	1,398	152,900	1,398
2023-11-24	1,384	1,385	1,366	1,367	88,900	1,367
2023-11-22	1,350	1,378	1,349	1,367	145,100	1,367
2023-11-21	1,410	1,410	1,359	1,360	287,600	1,360
2023-11-20	1,433	1,439	1,396	1,412	208,600	1,412
2023-11-17	1,475	1,496	1,405	1,424	898,400	1,424
2023-11-16	1,371	1,385	1,348	1,385	118,000	1,385
2023-11-15	1,352	1,377	1,332	1,373	215,100	1,373
2023-11-14	1,341	1,355	1,309	1,322	203,700	1,322
2023-11-13	1,394	1,394	1,329	1,340	207,300	1,340
2023-11-10	1,368	1,375	1,344	1,368	253,100	1,368
2023-11-09	1,421	1,436	1,360	1,398	361,000	1,398
2023-11-08	1,457	1,534	1,402	1,409	1,441,900	1,409
2023-11-07	1,360	1,397	1,345	1,367	333,600	1,367
2023-11-06	1,340	1,406	1,340	1,361	334,100	1,361
2023-11-02	1,299	1,319	1,266	1,295	174,500	1,295
2023-11-01	1,299	1,312	1,268	1,271	92,300	1,271
2023-10-31	1,261	1,278	1,231	1,278	123,200	1,278
2023-10-30	1,230	1,258	1,227	1,253	69,000	1,253
2023-10-27	1,255	1,264	1,240	1,246	94,000	1,246
2023-10-26	1,250	1,278	1,246	1,260	78,200	1,260
2023-10-25	1,322	1,339	1,274	1,276	155,200	1,276
2023-10-24	1,250	1,291	1,198	1,284	207,400	1,284
2023-10-23	1,250	1,264	1,230	1,233	130,600	1,233
2023-10-20	1,274	1,292	1,248	1,268	222,100	1,268
2023-10-19	1,267	1,315	1,257	1,300	143,300	1,300
2023-10-18	1,281	1,306	1,273	1,296	136,100	1,296
2023-10-17	1,261	1,274	1,245	1,253	78,200	1,253
2023-10-16	1,250	1,255	1,229	1,238	86,500	1,238
2023-10-13	1,285	1,286	1,251	1,251	127,000	1,251
2023-10-12	1,281	1,302	1,264	1,301	76,200	1,301
2023-10-11	1,309	1,319	1,286	1,286	62,200	1,286
2023-10-10	1,305	1,327	1,288	1,301	115,800	1,301
2023-10-06	1,297	1,303	1,254	1,289	86,800	1,289
2023-10-05	1,271	1,294	1,246	1,284	178,600	1,284
2023-10-04	1,279	1,292	1,215	1,216	388,400	1,216
2023-10-03	1,354	1,362	1,295	1,298	242,200	1,298
2023-10-02	1,400	1,400	1,333	1,366	260,700	1,366
2023-09-29	1,410	1,435	1,389	1,398	169,400	1,398
2023-09-28	1,399	1,442	1,377	1,405	210,900	1,405
2023-09-27	1,355	1,421	1,355	1,409	226,300	1,409
2023-09-26	1,407	1,407	1,364	1,364	196,500	1,364
2023-09-25	1,420	1,456	1,382	1,407	382,600	1,407
2023-09-22	1,365	1,435	1,352	1,404	640,100	1,404
2023-09-21	1,369	1,405	1,334	1,361	670,300	1,361
2023-09-20	1,388	1,429	1,322	1,344	1,925,100	1,344
2023-09-19	1,162	1,196	1,145	1,189	157,800	1,189
2023-09-15	1,193	1,197	1,161	1,167	146,300	1,167
2023-09-14	1,172	1,189	1,168	1,184	55,200	1,184
2023-09-13	1,181	1,184	1,165	1,170	75,500	1,170
2023-09-12	1,218	1,241	1,177	1,177	177,400	1,177
2023-09-11	1,250	1,253	1,204	1,210	216,300	1,210
2023-09-08	1,230	1,275	1,223	1,241	165,400	1,241
2023-09-07	1,211	1,238	1,208	1,231	139,800	1,231
2023-09-06	1,253	1,265	1,222	1,224	304,800	1,224
2023-09-05	1,252	1,264	1,230	1,252	224,100	1,252
2023-09-04	1,239	1,254	1,222	1,252	333,300	1,252
2023-09-01	1,212	1,237	1,199	1,209	317,300	1,209
2023-08-31	1,186	1,254	1,186	1,212	453,500	1,212
2023-08-30	1,162	1,198	1,150	1,169	371,500	1,169
2023-08-29	1,084	1,154	1,084	1,150	408,000	1,150
2023-08-28	1,082	1,090	1,076	1,088	127,800	1,088
2023-08-25	1,080	1,093	1,077	1,082	60,300	1,082
2023-08-24	1,106	1,107	1,083	1,090	129,700	1,090
2023-08-23	1,090	1,107	1,083	1,104	80,500	1,104
2023-08-22	1,100	1,107	1,091	1,091	58,400	1,091
2023-08-21	1,064	1,100	1,063	1,094	216,000	1,094
2023-08-18	1,070	1,085	1,061	1,070	195,900	1,070
2023-08-17	1,090	1,097	1,071	1,084	120,100	1,084
2023-08-16	1,070	1,097	1,066	1,092	123,100	1,092
2023-08-15	1,086	1,100	1,066	1,081	158,100	1,081
2023-08-14	1,082	1,087	1,071	1,079	172,200	1,079
2023-08-10	1,090	1,095	1,071	1,093	234,400	1,093
2023-08-09	1,133	1,133	1,105	1,107	195,600	1,107
2023-08-08	1,141	1,154	1,133	1,142	181,600	1,142
2023-08-07	1,100	1,145	1,088	1,139	182,800	1,139
2023-08-04	1,062	1,110	1,057	1,106	258,800	1,106
2023-08-03	1,099	1,107	1,062	1,062	362,400	1,062
2023-08-02	1,089	1,165	1,078	1,091	1,467,000	1,091
2023-08-01	1,070	1,073	1,041	1,049	410,100	1,049
2023-07-31	1,054	1,068	1,049	1,066	120,200	1,066
2023-07-28	1,040	1,064	1,033	1,054	180,900	1,054
2023-07-27	1,053	1,062	1,047	1,052	94,900	1,052
2023-07-26	1,071	1,071	1,050	1,058	64,600	1,058
2023-07-25	1,078	1,079	1,058	1,066	101,500	1,066
2023-07-24	1,085	1,089	1,071	1,079	77,200	1,079
2023-07-21	1,070	1,088	1,050	1,070	174,000	1,070
2023-07-20	1,069	1,074	1,058	1,068	89,300	1,068
2023-07-19	1,054	1,068	1,050	1,068	85,600	1,068
2023-07-18	1,048	1,048	1,030	1,047	75,200	1,047
2023-07-14	1,050	1,054	1,023	1,030	83,100	1,030
2023-07-13	1,023	1,042	1,020	1,039	59,200	1,039
2023-07-12	1,057	1,061	1,026	1,027	148,600	1,027
2023-07-11	1,052	1,071	1,052	1,056	91,200	1,056
2023-07-10	1,046	1,062	1,038	1,052	133,300	1,052
2023-07-07	1,072	1,079	1,046	1,046	255,400	1,046
2023-07-06	1,085	1,087	1,065	1,086	159,100	1,086
2023-07-05	1,079	1,087	1,062	1,083	155,700	1,083
2023-07-04	1,098	1,115	1,078	1,088	255,300	1,088
2023-07-03	1,121	1,121	1,081	1,084	246,500	1,084
2023-06-30	1,125	1,125	1,103	1,115	129,900	1,115
2023-06-29	1,148	1,176	1,120	1,129	335,200	1,129
2023-06-28	1,120	1,139	1,104	1,139	246,500	1,139
2023-06-27	1,069	1,110	1,065	1,103	232,800	1,103
2023-06-26	1,086	1,086	1,058	1,076	167,500	1,076
2023-06-23	1,129	1,148	1,086	1,098	350,900	1,098
2023-06-22	1,131	1,143	1,108	1,109	204,900	1,109
2023-06-21	1,114	1,149	1,104	1,128	181,700	1,128
2023-06-20	1,147	1,154	1,113	1,132	213,300	1,132
2023-06-19	1,175	1,177	1,116	1,139	327,400	1,139
2023-06-16	1,112	1,168	1,094	1,160	448,200	1,160
2023-06-15	1,095	1,137	1,085	1,107	402,600	1,107
2023-06-14	1,080	1,110	1,071	1,085	282,100	1,085
2023-06-13	1,082	1,085	1,059	1,074	156,100	1,074
2023-06-12	1,051	1,074	1,044	1,065	99,300	1,065
2023-06-09	1,049	1,072	1,040	1,050	173,200	1,050
2023-06-08	1,098	1,101	1,035	1,046	270,500	1,046
2023-06-07	1,107	1,139	1,083	1,084	396,900	1,084
2023-06-06	1,078	1,108	1,071	1,102	502,400	1,102
2023-06-05	1,055	1,082	1,049	1,072	225,100	1,072
2023-06-02	1,064	1,064	1,034	1,043	122,400	1,043
2023-06-01	1,034	1,064	1,028	1,058	236,400	1,058
2023-05-31	1,013	1,041	1,008	1,032	239,400	1,032
2023-05-30	1,005	1,015	995	1,015	107,300	1,015
2023-05-29	998	1,008	991	1,005	120,200	1,005
2023-05-26	1,000	1,002	983	983	137,400	983
2023-05-25	1,004	1,004	991	998	86,000	998
2023-05-24	998	1,012	994	997	112,400	997
2023-05-23	1,031	1,033	991	1,001	188,400	1,001
2023-05-22	1,007	1,028	1,000	1,028	124,900	1,028
2023-05-19	999	1,009	995	1,004	124,500	1,004
2023-05-18	1,010	1,014	988	992	173,900	992
2023-05-17	975	1,009	975	1,002	248,900	1,002
2023-05-16	997	997	972	978	238,200	978
2023-05-15	998	999	982	982	301,000	982
2023-05-12	1,015	1,018	998	1,003	381,700	1,003
2023-05-11	1,030	1,058	1,015	1,024	540,300	1,024
2023-05-10	1,035	1,037	996	1,016	1,340,500	1,016
2023-05-09	1,095	1,099	1,067	1,099	783,600	1,099
2023-05-08	1,027	1,072	1,027	1,071	224,300	1,071
2023-05-02	1,034	1,034	1,018	1,026	105,800	1,026
2023-05-01	1,037	1,042	1,018	1,033	125,000	1,033
2023-04-28	1,013	1,024	1,006	1,024	73,300	1,024
2023-04-27	1,014	1,017	1,006	1,016	60,400	1,016
2023-04-26	1,009	1,020	998	1,017	135,200	1,017
2023-04-25	1,025	1,028	1,007	1,009	132,400	1,009
2023-04-24	1,026	1,031	1,017	1,023	68,200	1,023
2023-04-21	1,033	1,036	1,018	1,024	107,500	1,024
2023-04-20	1,028	1,047	1,026	1,038	66,900	1,038
2023-04-19	1,072	1,080	1,028	1,028	226,700	1,028
2023-04-18	1,043	1,044	1,030	1,039	68,500	1,039
2023-04-17	1,055	1,055	1,032	1,043	83,800	1,043
2023-04-14	1,050	1,064	1,046	1,054	63,100	1,054
2023-04-13	1,045	1,050	1,037	1,047	42,600	1,047
2023-04-12	1,057	1,059	1,030	1,046	82,900	1,046
2023-04-11	1,057	1,064	1,041	1,053	60,800	1,053
2023-04-10	1,039	1,058	1,031	1,048	43,200	1,048
2023-04-07	1,035	1,040	1,016	1,032	59,000	1,032
2023-04-06	1,031	1,041	1,023	1,032	60,400	1,032
2023-04-05	1,061	1,061	1,024	1,034	123,400	1,034
2023-04-04	1,075	1,090	1,062	1,070	118,200	1,070
2023-04-03	1,065	1,082	1,053	1,075	169,200	1,075
2023-03-31	1,041	1,062	1,031	1,050	81,600	1,050
2023-03-30	1,017	1,059	1,017	1,041	75,800	1,041
2023-03-29	1,038	1,038	1,021	1,025	109,100	1,025
2023-03-28	1,056	1,057	1,033	1,043	88,800	1,043
2023-03-27	1,072	1,083	1,050	1,052	81,100	1,052
2023-03-24	1,049	1,084	1,031	1,071	143,100	1,071
2023-03-23	1,022	1,043	1,014	1,039	80,200	1,039
2023-03-22	1,046	1,060	1,033	1,035	90,400	1,035
2023-03-20	1,055	1,062	1,023	1,023	101,300	1,023
2023-03-17	1,061	1,070	1,044	1,055	73,800	1,055
2023-03-16	1,040	1,060	1,030	1,046	114,300	1,046
2023-03-15	1,092	1,092	1,063	1,070	122,900	1,070
2023-03-14	1,097	1,097	1,051	1,074	373,100	1,074
2023-03-13	1,115	1,135	1,093	1,113	245,800	1,113
2023-03-10	1,170	1,185	1,151	1,151	122,600	1,151
2023-03-09	1,176	1,182	1,158	1,175	158,600	1,175
2023-03-08	1,179	1,192	1,163	1,180	125,200	1,180
2023-03-07	1,149	1,231	1,147	1,185	339,800	1,185
2023-03-06	1,154	1,160	1,130	1,131	157,900	1,131
2023-03-03	1,179	1,185	1,155	1,159	80,400	1,159
2023-03-02	1,170	1,175	1,140	1,160	107,600	1,160
2023-03-01	1,179	1,207	1,152	1,161	193,100	1,161
2023-02-28	1,121	1,188	1,112	1,163	320,400	1,163
2023-02-27	1,102	1,128	1,077	1,111	647,900	1,111
2023-02-24	1,265	1,288	1,242	1,282	139,000	1,282
2023-02-22	1,289	1,300	1,257	1,274	127,700	1,274
2023-02-21	1,362	1,363	1,305	1,309	152,300	1,309
2023-02-20	1,349	1,376	1,331	1,362	68,000	1,362
2023-02-17	1,342	1,369	1,318	1,328	73,400	1,328
2023-02-16	1,327	1,348	1,323	1,344	90,400	1,344
2023-02-15	1,312	1,343	1,299	1,312	95,600	1,312
2023-02-14	1,306	1,330	1,285	1,308	145,300	1,308
2023-02-13	1,319	1,336	1,291	1,314	191,600	1,314
2023-02-10	1,404	1,406	1,324	1,332	280,800	1,332
2023-02-09	1,384	1,459	1,367	1,404	536,300	1,404
2023-02-08	1,393	1,463	1,314	1,391	2,959,700	1,391
2023-02-07	1,196	1,225	1,176	1,213	176,800	1,213
2023-02-06	1,165	1,196	1,139	1,185	141,700	1,185
2023-02-03	1,144	1,155	1,124	1,155	90,700	1,155
2023-02-02	1,165	1,169	1,138	1,148	52,300	1,148
2023-02-01	1,145	1,163	1,138	1,152	94,300	1,152
2023-01-31	1,109	1,144	1,109	1,135	52,600	1,135
2023-01-30	1,112	1,125	1,101	1,109	39,100	1,109
2023-01-27	1,119	1,134	1,106	1,118	24,800	1,118
2023-01-26	1,116	1,118	1,102	1,114	26,600	1,114
2023-01-25	1,116	1,141	1,104	1,120	60,500	1,120
2023-01-24	1,115	1,117	1,094	1,105	43,900	1,105
2023-01-23	1,114	1,131	1,100	1,112	86,800	1,112
2023-01-20	1,083	1,106	1,073	1,096	51,200	1,096
2023-01-19	1,090	1,102	1,066	1,075	42,800	1,075
2023-01-18	1,050	1,105	1,042	1,090	114,800	1,090
2023-01-17	1,049	1,065	1,041	1,046	50,900	1,046
2023-01-16	1,051	1,079	1,048	1,058	58,300	1,058
2023-01-13	1,112	1,122	1,070	1,076	62,100	1,076
2023-01-12	1,097	1,112	1,079	1,108	81,900	1,108
2023-01-11	1,063	1,096	1,051	1,089	85,800	1,089
2023-01-10	1,041	1,059	1,036	1,048	61,400	1,048
2023-01-06	1,013	1,031	1,000	1,025	48,600	1,025
2023-01-05	1,022	1,038	1,005	1,012	53,300	1,012
2023-01-04	1,047	1,047	1,012	1,015	67,900	1,015

分割・併合履歴： [2021-12-08]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

2987 (株)タスキ の時系列データ [2023年度]

2987 (株)タスキの時系列データ [2023年度]