9087 タカセ(株) 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
2023-06-02	-	-	-	2,950	-	2,950
2023-06-01	-	-	-	2,950	-	2,950
2023-05-31	2,950	2,950	2,950	2,950	200	2,950
2023-05-30	2,855	2,900	2,805	2,900	700	2,900
2023-05-29	-	-	-	2,955	-	2,955
2023-05-26	2,955	2,955	2,955	2,955	100	2,955
2023-05-25	-	-	-	2,955	-	2,955
2023-05-24	-	-	-	2,955	-	2,955
2023-05-23	2,955	2,955	2,955	2,955	300	2,955
2023-05-22	3,000	3,000	2,951	2,951	200	2,951
2023-05-19	2,961	2,961	2,961	2,961	100	2,961
2023-05-18	3,030	3,030	2,960	3,030	1,300	3,030
2023-05-17	3,000	3,000	3,000	3,000	1,200	3,000
2023-05-16	2,915	3,000	2,915	3,000	1,200	3,000
2023-05-15	2,901	2,930	2,901	2,930	300	2,930
2023-05-12	2,820	2,859	2,820	2,850	600	2,850
2023-05-11	2,770	2,820	2,750	2,820	1,800	2,820
2023-05-10	2,900	2,900	2,850	2,850	400	2,850
2023-05-09	-	-	-	2,900	-	2,900
2023-05-08	2,901	2,901	2,900	2,900	300	2,900
2023-05-02	2,950	2,950	2,901	2,901	500	2,901
2023-05-01	-	-	-	2,950	-	2,950
2023-04-28	2,901	2,950	2,901	2,950	1,400	2,950
2023-04-27	2,950	2,950	2,900	2,900	1,600	2,900
2023-04-26	-	-	-	2,960	-	2,960
2023-04-25	-	-	-	2,960	-	2,960
2023-04-24	3,060	3,060	2,960	2,960	500	2,960
2023-04-21	2,900	2,951	2,900	2,951	1,500	2,951
2023-04-20	-	-	-	2,904	-	2,904
2023-04-19	2,953	2,953	2,902	2,904	1,200	2,904
2023-04-18	3,010	3,100	2,950	2,991	2,400	2,991
2023-04-17	2,980	3,050	2,910	2,960	1,700	2,960
2023-04-14	2,962	2,980	2,962	2,980	400	2,980
2023-04-13	2,875	2,962	2,875	2,962	900	2,962
2023-04-12	2,885	2,900	2,850	2,892	800	2,892
2023-04-11	2,911	2,911	2,820	2,885	1,100	2,885
2023-04-10	2,788	2,811	2,761	2,811	1,000	2,811
2023-04-07	2,765	3,150	2,701	2,810	5,800	2,810
2023-04-06	2,661	2,715	2,661	2,715	1,400	2,715
2023-04-05	2,633	2,786	2,632	2,648	3,700	2,648
2023-04-04	2,570	2,648	2,569	2,648	3,100	2,648
2023-04-03	2,529	2,580	2,529	2,580	600	2,580
2023-03-31	2,580	2,581	2,503	2,503	700	2,503
2023-03-30	2,500	2,600	2,500	2,580	500	2,580
2023-03-29	2,633	2,633	2,600	2,600	500	2,600
2023-03-28	-	-	-	2,615	-	2,615
2023-03-27	2,567	2,615	2,565	2,615	1,400	2,615
2023-03-24	2,500	2,640	2,500	2,640	2,500	2,640
2023-03-23	2,530	2,530	2,529	2,530	1,600	2,530
2023-03-22	2,472	2,522	2,472	2,522	300	2,522
2023-03-20	2,525	2,525	2,522	2,522	400	2,522
2023-03-17	2,507	2,595	2,487	2,487	2,200	2,487
2023-03-16	2,408	2,482	2,407	2,472	1,100	2,472
2023-03-15	2,371	2,371	2,358	2,358	300	2,358
2023-03-14	2,325	2,325	2,320	2,321	500	2,321
2023-03-13	2,326	2,326	2,325	2,325	300	2,325
2023-03-10	2,320	2,360	2,320	2,359	900	2,359
2023-03-09	2,315	2,330	2,315	2,330	300	2,330
2023-03-08	2,320	2,330	2,320	2,320	300	2,320
2023-03-07	2,315	2,315	2,315	2,315	200	2,315
2023-03-06	2,298	2,337	2,285	2,337	700	2,337
2023-03-03	2,300	2,310	2,300	2,310	400	2,310
2023-03-02	2,294	2,304	2,294	2,300	600	2,300
2023-03-01	-	-	-	2,280	-	2,280
2023-02-28	2,280	2,280	2,263	2,280	1,000	2,280
2023-02-27	-	-	-	2,280	-	2,280
2023-02-24	-	-	-	2,280	-	2,280
2023-02-22	2,280	2,280	2,280	2,280	200	2,280
2023-02-21	2,288	2,288	2,288	2,288	900	2,288
2023-02-20	2,288	2,288	2,288	2,288	700	2,288
2023-02-17	2,300	2,300	2,300	2,300	700	2,300
2023-02-16	2,264	2,288	2,264	2,288	1,200	2,288
2023-02-15	2,230	2,230	2,230	2,230	100	2,230
2023-02-14	2,220	2,220	2,220	2,220	200	2,220
2023-02-13	2,240	2,240	2,215	2,215	400	2,215
2023-02-10	2,259	2,259	2,200	2,240	2,200	2,240
2023-02-09	2,265	2,291	2,238	2,289	1,900	2,289
2023-02-08	2,288	2,367	2,288	2,347	2,700	2,347
2023-02-07	2,263	2,268	2,263	2,268	700	2,268
2023-02-06	-	-	-	2,263	-	2,263
2023-02-03	2,262	2,263	2,262	2,263	200	2,263
2023-02-02	2,224	2,224	2,224	2,224	200	2,224
2023-02-01	-	-	-	2,175	-	2,175
2023-01-31	-	-	-	2,175	-	2,175
2023-01-30	-	-	-	2,175	-	2,175
2023-01-27	2,175	2,175	2,160	2,175	300	2,175
2023-01-26	2,192	2,200	2,190	2,200	800	2,200
2023-01-25	2,250	2,250	2,192	2,192	200	2,192
2023-01-24	2,200	2,200	2,200	2,200	300	2,200
2023-01-23	-	-	-	2,175	-	2,175
2023-01-20	2,175	2,175	2,175	2,175	1,100	2,175
2023-01-19	2,132	2,132	2,132	2,132	100	2,132
2023-01-18	2,176	2,177	2,127	2,130	500	2,130
2023-01-17	-	-	-	2,126	-	2,126
2023-01-16	-	-	-	2,126	-	2,126
2023-01-13	2,126	2,126	2,126	2,126	100	2,126
2023-01-12	-	-	-	2,164	-	2,164
2023-01-11	-	-	-	2,164	-	2,164
2023-01-10	2,165	2,165	2,164	2,164	200	2,164
2023-01-06	2,164	2,164	2,164	2,164	400	2,164
2023-01-05	-	-	-	2,155	-	2,155
2023-01-04	2,155	2,164	2,125	2,155	1,200	2,155

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