9087 タカセ(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	1,240	1,240	1,240	1,240	2,000	12,400
1994-12-29	1,200	1,200	1,200	1,200	5,000	12,000
1994-12-28	1,200	1,200	1,190	1,200	7,000	12,000
1994-12-27	1,200	1,230	1,200	1,210	10,000	12,100
1994-12-26	1,230	1,250	1,230	1,230	15,000	12,300
1994-12-22	1,230	1,250	1,210	1,240	13,000	12,400
1994-12-21	1,240	1,240	1,200	1,230	14,000	12,300
1994-12-19	1,220	1,220	1,200	1,200	6,000	12,000
1994-12-16	1,210	1,210	1,180	1,200	20,000	12,000
1994-12-15	1,200	1,230	1,200	1,230	23,000	12,300
1994-12-14	1,250	1,250	1,200	1,200	34,000	12,000
1994-12-13	1,270	1,280	1,230	1,240	30,000	12,400
1994-12-12	1,280	1,290	1,280	1,280	130,000	12,800
1994-12-09	1,270	1,300	1,250	1,280	298,000	12,800
1994-12-08	1,230	1,270	1,220	1,250	207,000	12,500
1994-12-07	1,190	1,270	1,190	1,200	167,000	12,000
1994-12-06	1,180	1,190	1,180	1,190	61,000	11,900
1994-12-05	1,170	1,180	1,170	1,180	13,000	11,800
1994-12-02	1,160	1,170	1,160	1,170	12,000	11,700
1994-12-01	1,160	1,160	1,160	1,160	21,000	11,600
1994-11-30	1,160	1,170	1,160	1,160	6,000	11,600
1994-11-29	1,130	1,160	1,130	1,160	10,000	11,600
1994-11-28	1,150	1,150	1,150	1,150	26,000	11,500
1994-11-25	1,150	1,150	1,130	1,150	17,000	11,500
1994-11-24	1,170	1,170	1,160	1,170	40,000	11,700
1994-11-22	1,250	1,280	1,240	1,240	11,000	12,400
1994-11-21	1,250	1,280	1,250	1,270	12,000	12,700
1994-11-18	1,280	1,290	1,260	1,260	4,000	12,600
1994-11-17	1,290	1,290	1,290	1,290	2,000	12,900
1994-11-16	1,300	1,310	1,300	1,300	7,000	13,000
1994-11-15	1,300	1,300	1,280	1,290	4,000	12,900
1994-11-14	1,260	1,260	1,260	1,260	2,000	12,600
1994-11-11	1,290	1,300	1,290	1,290	20,000	12,900
1994-11-10	1,310	1,310	1,300	1,300	3,000	13,000
1994-11-09	1,320	1,320	1,310	1,310	15,000	13,100
1994-11-08	1,320	1,330	1,310	1,330	30,000	13,300
1994-11-07	1,320	1,350	1,320	1,340	7,000	13,400
1994-11-04	1,230	1,330	1,230	1,330	17,000	13,300
1994-11-02	1,200	1,270	1,200	1,230	50,000	12,300
1994-11-01	1,200	1,200	1,160	1,160	11,000	11,600
1994-10-31	1,250	1,250	1,240	1,250	13,000	12,500
1994-10-28	1,220	1,250	1,220	1,250	62,000	12,500
1994-10-27	1,250	1,250	1,250	1,250	1,000	12,500
1994-10-26	1,210	1,250	1,210	1,250	4,000	12,500
1994-10-25	1,200	1,200	1,200	1,200	1,000	12,000
1994-10-24	1,180	1,180	1,180	1,180	1,000	11,800
1994-10-21	1,180	1,180	1,180	1,180	2,000	11,800
1994-10-20	1,180	1,180	1,180	1,180	4,000	11,800
1994-10-19	1,160	1,180	1,160	1,180	2,000	11,800
1994-10-18	1,200	1,200	1,200	1,200	2,000	12,000
1994-10-17	1,150	1,150	1,150	1,150	1,000	11,500
1994-10-13	1,200	1,200	1,200	1,200	1,000	12,000
1994-10-12	1,250	1,250	1,250	1,250	2,000	12,500
1994-10-11	1,230	1,250	1,230	1,250	2,000	12,500
1994-10-07	1,230	1,230	1,230	1,230	2,000	12,300
1994-10-04	1,250	1,250	1,250	1,250	2,000	12,500
1994-10-03	1,250	1,250	1,250	1,250	5,000	12,500
1994-09-30	1,230	1,250	1,230	1,250	5,000	12,500
1994-09-29	1,230	1,230	1,230	1,230	2,000	12,300
1994-09-28	1,210	1,210	1,210	1,210	3,000	12,100
1994-09-27	1,200	1,200	1,200	1,200	4,000	12,000
1994-09-26	1,200	1,200	1,200	1,200	1,000	12,000
1994-09-22	1,200	1,200	1,200	1,200	1,000	12,000
1994-09-21	1,170	1,170	1,170	1,170	2,000	11,700
1994-09-19	1,150	1,150	1,150	1,150	1,000	11,500
1994-09-14	1,200	1,200	1,200	1,200	3,000	12,000
1994-09-07	1,240	1,240	1,130	1,130	5,000	11,300
1994-09-06	1,240	1,240	1,240	1,240	9,000	12,400
1994-09-01	1,220	1,220	1,220	1,220	1,000	12,200
1994-08-30	1,200	1,200	1,200	1,200	2,000	12,000
1994-08-26	1,200	1,200	1,200	1,200	1,000	12,000
1994-08-24	1,230	1,230	1,230	1,230	1,000	12,300
1994-08-22	1,160	1,160	1,160	1,160	3,000	11,600
1994-08-18	1,250	1,250	1,250	1,250	1,000	12,500
1994-08-17	1,210	1,250	1,210	1,240	4,000	12,400
1994-08-16	1,210	1,210	1,210	1,210	1,000	12,100
1994-08-10	1,210	1,210	1,150	1,150	3,000	11,500
1994-08-09	1,200	1,200	1,200	1,200	1,000	12,000
1994-08-05	1,250	1,250	1,170	1,170	4,000	11,700
1994-08-04	1,250	1,250	1,250	1,250	2,000	12,500
1994-08-03	1,280	1,280	1,270	1,270	7,000	12,700
1994-08-02	1,270	1,270	1,270	1,270	1,000	12,700
1994-08-01	1,270	1,270	1,250	1,250	2,000	12,500
1994-07-29	1,250	1,280	1,250	1,280	43,000	12,800
1994-07-28	1,170	1,220	1,170	1,210	27,000	12,100
1994-07-27	1,150	1,150	1,150	1,150	2,000	11,500
1994-07-26	1,150	1,150	1,110	1,110	4,000	11,100
1994-07-25	1,120	1,120	1,120	1,120	1,000	11,200
1994-07-22	1,140	1,140	1,140	1,140	2,000	11,400
1994-07-21	1,080	1,120	1,080	1,120	7,000	11,200
1994-07-19	1,170	1,170	1,170	1,170	1,000	11,700
1994-07-18	1,170	1,170	1,170	1,170	1,000	11,700
1994-07-15	1,180	1,180	1,180	1,180	1,000	11,800
1994-07-14	1,200	1,200	1,200	1,200	1,000	12,000
1994-07-07	1,200	1,200	1,200	1,200	3,000	12,000
1994-07-06	1,160	1,160	1,150	1,150	3,000	11,500
1994-07-04	1,230	1,230	1,230	1,230	1,000	12,300
1994-07-01	1,220	1,220	1,220	1,220	3,000	12,200
1994-06-28	1,200	1,250	1,200	1,250	14,000	12,500
1994-06-27	1,190	1,190	1,190	1,190	3,000	11,900
1994-06-24	1,200	1,230	1,200	1,210	7,000	12,100
1994-06-21	1,230	1,230	1,220	1,230	12,000	12,300
1994-06-17	1,250	1,270	1,210	1,250	30,000	12,500
1994-06-16	1,200	1,230	1,200	1,230	17,000	12,300
1994-06-15	1,150	1,150	1,150	1,150	6,000	11,500
1994-06-14	1,150	1,150	1,150	1,150	1,000	11,500
1994-06-13	1,230	1,230	1,180	1,180	2,000	11,800
1994-06-10	1,200	1,220	1,200	1,220	31,000	12,200
1994-06-09	1,070	1,160	1,070	1,160	21,000	11,600
1994-06-07	1,070	1,100	1,070	1,100	5,000	11,000
1994-06-06	1,060	1,060	1,060	1,060	3,000	10,600
1994-06-02	1,010	1,010	1,000	1,000	2,000	10,000
1994-06-01	994	994	994	994	1,000	9,940
1994-05-31	993	993	993	993	1,000	9,930
1994-05-30	992	992	992	992	2,000	9,920
1994-05-26	1,030	1,060	990	990	8,000	9,900
1994-05-24	1,000	1,000	1,000	1,000	1,000	10,000
1994-05-23	1,030	1,030	1,030	1,030	2,000	10,300
1994-05-20	1,020	1,020	1,010	1,020	4,000	10,200
1994-05-19	1,050	1,050	1,030	1,030	3,000	10,300
1994-05-18	1,060	1,060	1,060	1,060	2,000	10,600
1994-05-17	1,060	1,060	1,060	1,060	1,000	10,600
1994-05-16	1,050	1,060	1,050	1,060	2,000	10,600
1994-05-13	1,040	1,040	1,040	1,040	1,000	10,400
1994-05-12	1,030	1,030	1,030	1,030	1,000	10,300
1994-05-11	1,030	1,030	1,020	1,020	4,000	10,200
1994-05-06	1,070	1,070	1,070	1,070	1,000	10,700
1994-05-02	1,060	1,060	1,060	1,060	6,000	10,600
1994-04-28	1,060	1,060	1,060	1,060	1,000	10,600
1994-04-26	1,120	1,120	1,120	1,120	2,000	11,200
1994-04-25	1,080	1,080	1,080	1,080	2,000	10,800
1994-04-20	1,120	1,130	1,120	1,130	5,000	11,300
1994-04-19	1,130	1,130	1,120	1,120	7,000	11,200
1994-04-18	1,160	1,160	1,160	1,160	1,000	11,600
1994-04-15	1,150	1,150	1,150	1,150	1,000	11,500
1994-04-14	1,250	1,250	1,180	1,250	17,000	12,500
1994-04-13	1,280	1,300	1,250	1,260	49,000	12,600
1994-04-12	1,170	1,250	1,150	1,250	130,000	12,500
1994-04-11	991	1,050	991	1,050	19,000	10,500
1994-04-08	942	943	941	943	8,000	9,430
1994-04-07	942	950	940	940	6,000	9,400
1994-04-06	936	936	935	935	2,000	9,350
1994-04-01	1,000	1,000	1,000	1,000	5,000	10,000
1994-03-31	980	1,000	980	1,000	4,000	10,000
1994-03-30	970	970	970	970	1,000	9,700
1994-03-28	980	980	980	980	1,000	9,800
1994-03-25	990	990	979	990	5,000	9,900
1994-03-24	980	980	980	980	1,000	9,800
1994-03-23	1,040	1,040	990	990	7,000	9,900
1994-03-22	1,060	1,080	1,050	1,060	28,000	10,600
1994-03-18	946	1,000	946	1,000	35,000	10,000
1994-03-17	946	946	945	946	6,000	9,460
1994-03-16	945	945	945	945	3,000	9,450
1994-03-15	945	945	945	945	2,000	9,450
1994-03-11	940	945	940	945	5,000	9,450
1994-03-10	940	940	940	940	2,000	9,400
1994-03-09	940	940	939	939	2,000	9,390
1994-03-08	940	940	940	940	3,000	9,400
1994-03-07	940	940	940	940	2,000	9,400
1994-03-02	980	980	980	980	1,000	9,800
1994-03-01	980	980	980	980	4,000	9,800
1994-02-28	998	998	998	998	1,000	9,980
1994-02-25	930	930	910	930	9,000	9,300
1994-02-24	910	920	910	920	2,000	9,200
1994-02-10	900	900	890	890	29,000	8,900
1994-02-09	930	930	920	920	7,000	9,200
1994-02-08	921	930	921	930	3,000	9,300
1994-02-03	930	930	930	930	2,000	9,300
1994-01-31	905	930	905	930	10,000	9,300
1994-01-28	880	880	880	880	1,000	8,800
1994-01-26	920	930	920	930	9,000	9,300
1994-01-20	949	949	949	949	2,000	9,490
1994-01-18	900	960	890	960	14,000	9,600
1994-01-17	889	890	889	890	4,000	8,900
1994-01-10	972	972	972	972	2,000	9,720
1994-01-07	892	892	892	892	3,000	8,920

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