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