9087 タカセ(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,050 | 1,060 | 1,050 | 1,060 | 4,000 | 10,600 |
| 1995-12-28 | 1,030 | 1,040 | 1,030 | 1,040 | 8,000 | 10,400 |
| 1995-12-27 | 1,000 | 1,030 | 1,000 | 1,030 | 5,000 | 10,300 |
| 1995-12-26 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 10,400 |
| 1995-12-25 | 1,050 | 1,050 | 1,040 | 1,050 | 9,000 | 10,500 |
| 1995-12-21 | 1,030 | 1,040 | 1,030 | 1,040 | 4,000 | 10,400 |
| 1995-12-20 | 990 | 1,030 | 990 | 1,030 | 10,000 | 10,300 |
| 1995-12-19 | 989 | 1,000 | 989 | 1,000 | 107,000 | 10,000 |
| 1995-12-18 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 1995-12-13 | 1,000 | 1,000 | 990 | 1,000 | 80,000 | 10,000 |
| 1995-12-12 | 999 | 999 | 999 | 999 | 1,000 | 9,990 |
| 1995-12-11 | 1,000 | 1,000 | 990 | 1,000 | 11,000 | 10,000 |
| 1995-12-07 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1995-12-06 | 950 | 950 | 950 | 950 | 3,000 | 9,500 |
| 1995-12-05 | 950 | 950 | 950 | 950 | 3,000 | 9,500 |
| 1995-12-04 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1995-12-01 | 950 | 950 | 950 | 950 | 2,000 | 9,500 |
| 1995-11-30 | 950 | 950 | 950 | 950 | 2,000 | 9,500 |
| 1995-11-29 | 950 | 950 | 950 | 950 | 2,000 | 9,500 |
| 1995-11-27 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
| 1995-11-24 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
| 1995-11-22 | 980 | 980 | 980 | 980 | 120,000 | 9,800 |
| 1995-11-20 | 950 | 970 | 950 | 968 | 28,000 | 9,680 |
| 1995-11-17 | 950 | 980 | 950 | 950 | 14,000 | 9,500 |
| 1995-11-16 | 900 | 910 | 900 | 910 | 24,000 | 9,100 |
| 1995-11-15 | 907 | 907 | 900 | 900 | 5,000 | 9,000 |
| 1995-11-14 | 916 | 916 | 916 | 916 | 13,000 | 9,160 |
| 1995-11-06 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1995-11-02 | 960 | 960 | 960 | 960 | 3,000 | 9,600 |
| 1995-11-01 | 950 | 950 | 950 | 950 | 2,000 | 9,500 |
| 1995-10-27 | 960 | 960 | 960 | 960 | 1,000 | 9,600 |
| 1995-10-26 | 970 | 970 | 970 | 970 | 2,000 | 9,700 |
| 1995-10-25 | 980 | 980 | 950 | 950 | 11,000 | 9,500 |
| 1995-10-18 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 1995-10-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1995-10-11 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 10,000 |
| 1995-10-09 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1995-10-06 | 1,020 | 1,020 | 1,000 | 1,000 | 19,000 | 10,000 |
| 1995-10-05 | 1,030 | 1,030 | 1,010 | 1,020 | 10,000 | 10,200 |
| 1995-10-04 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 | 10,300 |
| 1995-09-28 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 10,200 |
| 1995-09-26 | 1,050 | 1,050 | 1,030 | 1,030 | 7,000 | 10,300 |
| 1995-09-20 | 1,060 | 1,110 | 1,060 | 1,110 | 4,000 | 11,100 |
| 1995-09-19 | 1,120 | 1,120 | 1,120 | 1,120 | 50,000 | 11,200 |
| 1995-09-18 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 11,200 |
| 1995-09-14 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 10,200 |
| 1995-09-13 | 1,050 | 1,050 | 1,020 | 1,020 | 10,000 | 10,200 |
| 1995-09-12 | 1,120 | 1,120 | 1,100 | 1,100 | 51,000 | 11,000 |
| 1995-09-08 | 1,120 | 1,150 | 1,090 | 1,150 | 58,000 | 11,500 |
| 1995-09-07 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 11,200 |
| 1995-09-06 | 1,030 | 1,100 | 1,030 | 1,100 | 17,000 | 11,000 |
| 1995-09-05 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 10,700 |
| 1995-09-04 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 11,000 |
| 1995-09-01 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 11,200 |
| 1995-08-31 | 1,130 | 1,130 | 1,120 | 1,130 | 4,000 | 11,300 |
| 1995-08-30 | 1,090 | 1,140 | 1,090 | 1,130 | 7,000 | 11,300 |
| 1995-08-29 | 1,070 | 1,130 | 1,040 | 1,090 | 29,000 | 10,900 |
| 1995-08-28 | 1,090 | 1,090 | 1,090 | 1,090 | 8,000 | 10,900 |
| 1995-08-25 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 11,000 |
| 1995-08-24 | 1,060 | 1,100 | 1,060 | 1,100 | 19,000 | 11,000 |
| 1995-08-23 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 10,800 |
| 1995-08-21 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 10,800 |
| 1995-08-18 | 1,050 | 1,050 | 1,050 | 1,050 | 11,000 | 10,500 |
| 1995-08-17 | 1,050 | 1,050 | 1,050 | 1,050 | 11,000 | 10,500 |
| 1995-08-16 | 1,010 | 1,050 | 1,010 | 1,050 | 8,000 | 10,500 |
| 1995-08-15 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 10,100 |
| 1995-08-14 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 10,000 |
| 1995-08-10 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 10,000 |
| 1995-08-09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1995-08-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1995-08-02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1995-08-01 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1995-07-28 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 10,100 |
| 1995-07-26 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 10,800 |
| 1995-07-20 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 1995-07-14 | 1,150 | 1,150 | 1,130 | 1,130 | 3,000 | 11,300 |
| 1995-07-13 | 1,100 | 1,140 | 1,100 | 1,140 | 2,000 | 11,400 |
| 1995-07-12 | 1,070 | 1,090 | 1,040 | 1,090 | 11,000 | 10,900 |
| 1995-07-10 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 10,400 |
| 1995-07-07 | 1,030 | 1,050 | 1,030 | 1,030 | 8,000 | 10,300 |
| 1995-07-05 | 1,000 | 1,020 | 1,000 | 1,020 | 7,000 | 10,200 |
| 1995-07-03 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 10,400 |
| 1995-06-30 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 10,300 |
| 1995-06-29 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 10,400 |
| 1995-06-27 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 1995-06-26 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 10,100 |
| 1995-06-23 | 989 | 1,000 | 989 | 1,000 | 6,000 | 10,000 |
| 1995-06-22 | 999 | 999 | 999 | 999 | 2,000 | 9,990 |
| 1995-06-16 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
| 1995-06-15 | 980 | 980 | 980 | 980 | 3,000 | 9,800 |
| 1995-06-14 | 990 | 990 | 980 | 980 | 6,000 | 9,800 |
| 1995-06-13 | 990 | 990 | 990 | 990 | 2,000 | 9,900 |
| 1995-06-12 | 990 | 990 | 990 | 990 | 2,000 | 9,900 |
| 1995-06-09 | 1,000 | 1,000 | 990 | 990 | 2,000 | 9,900 |
| 1995-06-08 | 980 | 1,030 | 980 | 1,030 | 7,000 | 10,300 |
| 1995-06-07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1995-06-01 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 11,000 |
| 1995-05-30 | 1,050 | 1,090 | 1,050 | 1,050 | 6,000 | 10,500 |
| 1995-05-26 | 950 | 1,050 | 950 | 1,050 | 6,000 | 10,500 |
| 1995-05-25 | 990 | 990 | 950 | 950 | 6,000 | 9,500 |
| 1995-05-24 | 1,000 | 1,070 | 1,000 | 1,070 | 2,000 | 10,700 |
| 1995-05-22 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 10,100 |
| 1995-05-19 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 10,300 |
| 1995-05-18 | 1,020 | 1,030 | 1,020 | 1,030 | 3,000 | 10,300 |
| 1995-05-12 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 11,300 |
| 1995-05-10 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 12,100 |
| 1995-05-08 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 12,300 |
| 1995-05-02 | 1,130 | 1,230 | 1,130 | 1,230 | 25,000 | 12,300 |
| 1995-05-01 | 1,110 | 1,200 | 1,110 | 1,190 | 7,000 | 11,900 |
| 1995-04-28 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 11,000 |
| 1995-04-27 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 10,800 |
| 1995-04-26 | 1,070 | 1,090 | 1,000 | 1,090 | 6,000 | 10,900 |
| 1995-04-24 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 11,900 |
| 1995-04-21 | 1,200 | 1,240 | 1,200 | 1,230 | 132,000 | 12,300 |
| 1995-04-20 | 1,120 | 1,200 | 1,120 | 1,200 | 13,000 | 12,000 |
| 1995-04-19 | 1,020 | 1,100 | 1,020 | 1,100 | 4,000 | 11,000 |
| 1995-04-14 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 10,400 |
| 1995-04-11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1995-04-10 | 990 | 990 | 990 | 990 | 4,000 | 9,900 |
| 1995-04-07 | 980 | 1,000 | 980 | 995 | 5,000 | 9,950 |
| 1995-03-29 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 10,500 |
| 1995-03-24 | 1,010 | 1,010 | 950 | 950 | 5,000 | 9,500 |
| 1995-03-23 | 1,030 | 1,030 | 1,020 | 1,020 | 10,000 | 10,200 |
| 1995-03-22 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 1995-03-20 | 1,040 | 1,050 | 1,000 | 1,050 | 5,000 | 10,500 |
| 1995-03-17 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 10,500 |
| 1995-03-16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1995-03-15 | 1,060 | 1,060 | 1,050 | 1,050 | 13,000 | 10,500 |
| 1995-03-14 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1995-03-13 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1995-03-10 | 1,090 | 1,100 | 1,090 | 1,100 | 20,000 | 11,000 |
| 1995-03-09 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 | 11,000 |
| 1995-03-08 | 1,050 | 1,060 | 1,000 | 1,000 | 13,000 | 10,000 |
| 1995-03-07 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 1995-03-06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1995-03-03 | 1,060 | 1,070 | 1,050 | 1,050 | 3,000 | 10,500 |
| 1995-03-02 | 1,040 | 1,070 | 1,040 | 1,070 | 4,000 | 10,700 |
| 1995-03-01 | 965 | 970 | 965 | 970 | 15,000 | 9,700 |
| 1995-02-28 | 965 | 970 | 965 | 970 | 3,000 | 9,700 |
| 1995-02-27 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1995-02-24 | 1,080 | 1,100 | 1,080 | 1,100 | 2,000 | 11,000 |
| 1995-02-23 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 | 10,500 |
| 1995-02-22 | 1,050 | 1,050 | 1,050 | 1,050 | 10,000 | 10,500 |
| 1995-02-21 | 1,080 | 1,080 | 1,050 | 1,050 | 7,000 | 10,500 |
| 1995-02-14 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 11,600 |
| 1995-02-10 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1995-02-09 | 1,140 | 1,200 | 1,140 | 1,200 | 5,000 | 12,000 |
| 1995-02-08 | 1,140 | 1,190 | 1,080 | 1,080 | 122,000 | 10,800 |
| 1995-02-07 | 1,130 | 1,130 | 1,090 | 1,100 | 9,000 | 11,000 |
| 1995-02-06 | 1,150 | 1,150 | 1,140 | 1,150 | 7,000 | 11,500 |
| 1995-02-02 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1995-02-01 | 1,220 | 1,220 | 1,150 | 1,180 | 11,000 | 11,800 |
| 1995-01-31 | 1,240 | 1,250 | 1,180 | 1,180 | 14,000 | 11,800 |
| 1995-01-30 | 1,250 | 1,250 | 1,210 | 1,210 | 116,000 | 12,100 |
| 1995-01-27 | 1,250 | 1,250 | 1,230 | 1,250 | 16,000 | 12,500 |
| 1995-01-26 | 1,270 | 1,280 | 1,270 | 1,280 | 2,000 | 12,800 |
| 1995-01-25 | 1,250 | 1,260 | 1,230 | 1,250 | 15,000 | 12,500 |
| 1995-01-24 | 1,120 | 1,280 | 1,120 | 1,280 | 26,000 | 12,800 |
| 1995-01-23 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 11,600 |
| 1995-01-20 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 12,200 |
| 1995-01-19 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 | 12,200 |
| 1995-01-17 | 1,290 | 1,290 | 1,290 | 1,290 | 6,000 | 12,900 |
| 1995-01-13 | 1,270 | 1,300 | 1,260 | 1,290 | 30,000 | 12,900 |
| 1995-01-12 | 1,310 | 1,320 | 1,270 | 1,280 | 62,000 | 12,800 |
| 1995-01-11 | 1,300 | 1,320 | 1,300 | 1,310 | 220,000 | 13,100 |
| 1995-01-10 | 1,280 | 1,290 | 1,280 | 1,290 | 14,000 | 12,900 |
| 1995-01-09 | 1,270 | 1,290 | 1,270 | 1,270 | 24,000 | 12,700 |
| 1995-01-06 | 1,280 | 1,290 | 1,260 | 1,260 | 21,000 | 12,600 |
| 1995-01-05 | 1,210 | 1,290 | 1,210 | 1,290 | 20,000 | 12,900 |
| 1995-01-04 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 12,100 |
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