9087 タカセ(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-24 | 980 | 980 | 980 | 980 | 3,000 | 9,800 |
| 1993-12-17 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1993-12-13 | 930 | 930 | 930 | 930 | 1,000 | 9,300 |
| 1993-12-09 | 913 | 913 | 913 | 913 | 1,000 | 9,130 |
| 1993-12-03 | 841 | 841 | 841 | 841 | 1,000 | 8,410 |
| 1993-12-02 | 841 | 841 | 841 | 841 | 1,000 | 8,410 |
| 1993-11-30 | 831 | 831 | 831 | 831 | 1,000 | 8,310 |
| 1993-11-26 | 890 | 890 | 890 | 890 | 3,000 | 8,900 |
| 1993-11-25 | 891 | 891 | 891 | 891 | 2,000 | 8,910 |
| 1993-11-24 | 916 | 916 | 901 | 901 | 4,000 | 9,010 |
| 1993-11-16 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1993-10-26 | 930 | 930 | 930 | 930 | 2,000 | 9,300 |
| 1993-10-25 | 930 | 930 | 930 | 930 | 3,000 | 9,300 |
| 1993-10-15 | 942 | 945 | 942 | 945 | 7,000 | 9,450 |
| 1993-10-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1993-10-04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1993-10-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1993-09-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1993-09-24 | 980 | 1,000 | 980 | 1,000 | 3,000 | 10,000 |
| 1993-09-21 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1993-09-17 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1993-09-16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1993-09-14 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 10,700 |
| 1993-09-13 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 10,900 |
| 1993-09-06 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1993-09-02 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 11,100 |
| 1993-08-31 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1993-08-26 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 10,100 |
| 1993-08-20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1993-08-16 | 1,150 | 1,170 | 1,150 | 1,170 | 17,000 | 11,700 |
| 1993-07-26 | 1,240 | 1,240 | 1,240 | 1,240 | 6,000 | 12,400 |
| 1993-07-20 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 12,800 |
| 1993-07-19 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 | 12,900 |
| 1993-07-16 | 1,290 | 1,300 | 1,290 | 1,300 | 6,000 | 13,000 |
| 1993-07-14 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 13,200 |
| 1993-07-13 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 13,200 |
| 1993-07-12 | 1,330 | 1,330 | 1,320 | 1,320 | 4,000 | 13,200 |
| 1993-07-09 | 1,250 | 1,320 | 1,250 | 1,320 | 17,000 | 13,200 |
| 1993-07-06 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,500 |
| 1993-07-02 | 1,200 | 1,280 | 1,200 | 1,280 | 12,000 | 12,800 |
| 1993-07-01 | 1,200 | 1,240 | 1,200 | 1,200 | 12,000 | 12,000 |
| 1993-06-30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1993-06-28 | 1,270 | 1,270 | 1,270 | 1,270 | 7,000 | 12,700 |
| 1993-06-25 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 12,700 |
| 1993-06-24 | 1,260 | 1,270 | 1,210 | 1,270 | 10,000 | 12,700 |
| 1993-06-23 | 1,250 | 1,270 | 1,250 | 1,270 | 9,000 | 12,700 |
| 1993-06-22 | 1,080 | 1,240 | 1,080 | 1,240 | 5,000 | 12,400 |
| 1993-06-21 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1993-06-18 | 1,100 | 1,150 | 1,100 | 1,150 | 6,000 | 11,500 |
| 1993-06-17 | 1,090 | 1,100 | 1,090 | 1,100 | 8,000 | 11,000 |
| 1993-06-16 | 1,080 | 1,100 | 1,080 | 1,100 | 12,000 | 11,000 |
| 1993-06-15 | 1,100 | 1,110 | 1,100 | 1,100 | 10,000 | 11,000 |
| 1993-06-11 | 1,090 | 1,100 | 1,090 | 1,090 | 10,000 | 10,900 |
| 1993-06-08 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 | 10,500 |
| 1993-06-03 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 10,500 |
| 1993-06-01 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1993-05-31 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1993-05-26 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 10,700 |
| 1993-05-21 | 1,100 | 1,100 | 1,000 | 1,000 | 10,000 | 10,000 |
| 1993-05-20 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 11,400 |
| 1993-05-19 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 11,500 |
| 1993-05-18 | 1,070 | 1,080 | 1,060 | 1,080 | 13,000 | 10,800 |
| 1993-05-17 | 1,030 | 1,050 | 1,030 | 1,050 | 15,000 | 10,500 |
| 1993-05-14 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 10,200 |
| 1993-05-12 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1993-05-11 | 980 | 1,000 | 980 | 1,000 | 4,000 | 10,000 |
| 1993-05-07 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1993-05-06 | 931 | 931 | 931 | 931 | 2,000 | 9,310 |
| 1993-04-30 | 930 | 930 | 925 | 925 | 3,000 | 9,250 |
| 1993-04-28 | 921 | 921 | 921 | 921 | 2,000 | 9,210 |
| 1993-04-27 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1993-04-26 | 930 | 930 | 930 | 930 | 2,000 | 9,300 |
| 1993-04-23 | 920 | 920 | 920 | 920 | 2,000 | 9,200 |
| 1993-04-21 | 940 | 940 | 940 | 940 | 2,000 | 9,400 |
| 1993-04-19 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
| 1993-04-13 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 10,200 |
| 1993-04-12 | 1,030 | 1,040 | 1,010 | 1,010 | 12,000 | 10,100 |
| 1993-04-09 | 969 | 1,010 | 969 | 1,010 | 17,000 | 10,100 |
| 1993-04-08 | 950 | 950 | 950 | 950 | 14,000 | 9,500 |
| 1993-04-07 | 930 | 930 | 930 | 930 | 7,000 | 9,300 |
| 1993-04-06 | 920 | 920 | 910 | 910 | 5,000 | 9,100 |
| 1993-04-01 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
| 1993-03-31 | 910 | 980 | 900 | 980 | 10,000 | 9,800 |
| 1993-03-30 | 924 | 924 | 924 | 924 | 1,000 | 9,240 |
| 1993-03-25 | 950 | 950 | 950 | 950 | 2,000 | 9,500 |
| 1993-03-23 | 958 | 958 | 958 | 958 | 2,000 | 9,580 |
| 1993-03-22 | 911 | 959 | 900 | 959 | 212,000 | 9,590 |
| 1993-03-19 | 910 | 920 | 900 | 910 | 6,000 | 9,100 |
| 1993-03-18 | 851 | 930 | 851 | 930 | 17,000 | 9,300 |
| 1993-03-17 | 851 | 851 | 851 | 851 | 3,000 | 8,510 |
| 1993-03-16 | 892 | 892 | 851 | 851 | 3,000 | 8,510 |
| 1993-03-15 | 882 | 892 | 882 | 892 | 3,000 | 8,920 |
| 1993-03-09 | 950 | 950 | 950 | 950 | 4,000 | 9,500 |
| 1993-03-03 | 986 | 986 | 986 | 986 | 11,000 | 9,860 |
| 1993-03-02 | 990 | 990 | 988 | 988 | 6,000 | 9,880 |
| 1993-02-26 | 923 | 923 | 923 | 923 | 2,000 | 9,230 |
| 1993-02-25 | 923 | 923 | 923 | 923 | 5,000 | 9,230 |
| 1993-02-24 | 924 | 924 | 924 | 924 | 2,000 | 9,240 |
| 1993-02-19 | 949 | 949 | 949 | 949 | 1,000 | 9,490 |
| 1993-02-18 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1993-02-17 | 900 | 900 | 872 | 872 | 2,000 | 8,720 |
| 1993-02-16 | 820 | 870 | 820 | 870 | 3,000 | 8,700 |
| 1993-02-15 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1993-02-12 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1993-02-09 | 801 | 801 | 800 | 800 | 2,000 | 8,000 |
| 1993-02-04 | 800 | 820 | 800 | 800 | 19,000 | 8,000 |
| 1993-02-03 | 811 | 811 | 811 | 811 | 5,000 | 8,110 |
| 1993-02-02 | 900 | 900 | 900 | 900 | 6,000 | 9,000 |
| 1993-01-27 | 950 | 950 | 950 | 950 | 4,000 | 9,500 |
| 1993-01-25 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1993-01-20 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1993-01-19 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1993-01-08 | 902 | 902 | 880 | 880 | 2,000 | 8,800 |
| 1993-01-06 | 802 | 802 | 802 | 802 | 1,000 | 8,020 |
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