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
1995-12-291,0501,0601,0501,0604,00010,600
1995-12-281,0301,0401,0301,0408,00010,400
1995-12-271,0001,0301,0001,0305,00010,300
1995-12-261,0401,0401,0401,0403,00010,400
1995-12-251,0501,0501,0401,0509,00010,500
1995-12-211,0301,0401,0301,0404,00010,400
1995-12-209901,0309901,03010,00010,300
1995-12-199891,0009891,000107,00010,000
1995-12-189909909909901,0009,900
1995-12-131,0001,0009901,00080,00010,000
1995-12-129999999999991,0009,990
1995-12-111,0001,0009901,00011,00010,000
1995-12-079509509509501,0009,500
1995-12-069509509509503,0009,500
1995-12-059509509509503,0009,500
1995-12-049509509509501,0009,500
1995-12-019509509509502,0009,500
1995-11-309509509509502,0009,500
1995-11-299509509509502,0009,500
1995-11-279809809809802,0009,800
1995-11-249809809809802,0009,800
1995-11-22980980980980120,0009,800
1995-11-2095097095096828,0009,680
1995-11-1795098095095014,0009,500
1995-11-1690091090091024,0009,100
1995-11-159079079009005,0009,000
1995-11-1491691691691613,0009,160
1995-11-069509509509501,0009,500
1995-11-029609609609603,0009,600
1995-11-019509509509502,0009,500
1995-10-279609609609601,0009,600
1995-10-269709709709702,0009,700
1995-10-2598098095095011,0009,500
1995-10-189909909909901,0009,900
1995-10-161,0001,0001,0001,0001,00010,000
1995-10-111,0101,0101,0001,0003,00010,000
1995-10-091,0001,0001,0001,0002,00010,000
1995-10-061,0201,0201,0001,00019,00010,000
1995-10-051,0301,0301,0101,02010,00010,200
1995-10-041,0301,0301,0301,0306,00010,300
1995-09-281,0201,0201,0201,0202,00010,200
1995-09-261,0501,0501,0301,0307,00010,300
1995-09-201,0601,1101,0601,1104,00011,100
1995-09-191,1201,1201,1201,12050,00011,200
1995-09-181,1201,1201,1201,1201,00011,200
1995-09-141,0201,0201,0201,0202,00010,200
1995-09-131,0501,0501,0201,02010,00010,200
1995-09-121,1201,1201,1001,10051,00011,000
1995-09-081,1201,1501,0901,15058,00011,500
1995-09-071,1201,1201,1201,1201,00011,200
1995-09-061,0301,1001,0301,10017,00011,000
1995-09-051,0701,0701,0701,0702,00010,700
1995-09-041,1001,1001,1001,1002,00011,000
1995-09-011,1201,1201,1201,1204,00011,200
1995-08-311,1301,1301,1201,1304,00011,300
1995-08-301,0901,1401,0901,1307,00011,300
1995-08-291,0701,1301,0401,09029,00010,900
1995-08-281,0901,0901,0901,0908,00010,900
1995-08-251,1001,1001,1001,1007,00011,000
1995-08-241,0601,1001,0601,10019,00011,000
1995-08-231,0801,0801,0801,0802,00010,800
1995-08-211,0801,0801,0801,0801,00010,800
1995-08-181,0501,0501,0501,05011,00010,500
1995-08-171,0501,0501,0501,05011,00010,500
1995-08-161,0101,0501,0101,0508,00010,500
1995-08-151,0101,0101,0101,0103,00010,100
1995-08-141,0001,0001,0001,0004,00010,000
1995-08-101,0001,0001,0001,0005,00010,000
1995-08-091,0001,0001,0001,0001,00010,000
1995-08-041,0001,0001,0001,0001,00010,000
1995-08-021,0001,0001,0001,0002,00010,000
1995-08-011,0101,0101,0101,0101,00010,100
1995-07-281,0101,0101,0101,0102,00010,100
1995-07-261,0801,0801,0801,0801,00010,800
1995-07-201,0401,0401,0401,0401,00010,400
1995-07-141,1501,1501,1301,1303,00011,300
1995-07-131,1001,1401,1001,1402,00011,400
1995-07-121,0701,0901,0401,09011,00010,900
1995-07-101,0401,0401,0401,0402,00010,400
1995-07-071,0301,0501,0301,0308,00010,300
1995-07-051,0001,0201,0001,0207,00010,200
1995-07-031,0401,0401,0401,0403,00010,400
1995-06-301,0301,0301,0301,0301,00010,300
1995-06-291,0401,0401,0401,0405,00010,400
1995-06-279909909909901,0009,900
1995-06-261,0101,0101,0101,0103,00010,100
1995-06-239891,0009891,0006,00010,000
1995-06-229999999999992,0009,990
1995-06-169809809809802,0009,800
1995-06-159809809809803,0009,800
1995-06-149909909809806,0009,800
1995-06-139909909909902,0009,900
1995-06-129909909909902,0009,900
1995-06-091,0001,0009909902,0009,900
1995-06-089801,0309801,0307,00010,300
1995-06-071,0001,0001,0001,0001,00010,000
1995-06-011,1001,1001,1001,1002,00011,000
1995-05-301,0501,0901,0501,0506,00010,500
1995-05-269501,0509501,0506,00010,500
1995-05-259909909509506,0009,500
1995-05-241,0001,0701,0001,0702,00010,700
1995-05-221,0101,0101,0101,0102,00010,100
1995-05-191,0301,0301,0301,0305,00010,300
1995-05-181,0201,0301,0201,0303,00010,300
1995-05-121,1301,1301,1301,1301,00011,300
1995-05-101,2101,2101,2101,2101,00012,100
1995-05-081,2301,2301,2301,2303,00012,300
1995-05-021,1301,2301,1301,23025,00012,300
1995-05-011,1101,2001,1101,1907,00011,900
1995-04-281,1001,1001,1001,1002,00011,000
1995-04-271,0801,0801,0801,0801,00010,800
1995-04-261,0701,0901,0001,0906,00010,900
1995-04-241,1901,1901,1901,1904,00011,900
1995-04-211,2001,2401,2001,230132,00012,300
1995-04-201,1201,2001,1201,20013,00012,000
1995-04-191,0201,1001,0201,1004,00011,000
1995-04-141,0401,0401,0401,0402,00010,400
1995-04-111,0001,0001,0001,0001,00010,000
1995-04-109909909909904,0009,900
1995-04-079801,0009809955,0009,950
1995-03-291,0501,0501,0501,0503,00010,500
1995-03-241,0101,0109509505,0009,500
1995-03-231,0301,0301,0201,02010,00010,200
1995-03-221,0401,0401,0401,0401,00010,400
1995-03-201,0401,0501,0001,0505,00010,500
1995-03-171,0501,0501,0501,0504,00010,500
1995-03-161,0501,0501,0501,0501,00010,500
1995-03-151,0601,0601,0501,05013,00010,500
1995-03-141,0501,0501,0501,0501,00010,500
1995-03-131,0501,0501,0501,0501,00010,500
1995-03-101,0901,1001,0901,10020,00011,000
1995-03-091,1001,1001,1001,10010,00011,000
1995-03-081,0501,0601,0001,00013,00010,000
1995-03-071,0501,0501,0501,0502,00010,500
1995-03-061,0501,0501,0501,0501,00010,500
1995-03-031,0601,0701,0501,0503,00010,500
1995-03-021,0401,0701,0401,0704,00010,700
1995-03-0196597096597015,0009,700
1995-02-289659709659703,0009,700
1995-02-279009009009002,0009,000
1995-02-241,0801,1001,0801,1002,00011,000
1995-02-231,0501,0501,0501,0509,00010,500
1995-02-221,0501,0501,0501,05010,00010,500
1995-02-211,0801,0801,0501,0507,00010,500
1995-02-141,1601,1601,1601,1603,00011,600
1995-02-101,2001,2001,2001,2001,00012,000
1995-02-091,1401,2001,1401,2005,00012,000
1995-02-081,1401,1901,0801,080122,00010,800
1995-02-071,1301,1301,0901,1009,00011,000
1995-02-061,1501,1501,1401,1507,00011,500
1995-02-021,2001,2001,2001,2001,00012,000
1995-02-011,2201,2201,1501,18011,00011,800
1995-01-311,2401,2501,1801,18014,00011,800
1995-01-301,2501,2501,2101,210116,00012,100
1995-01-271,2501,2501,2301,25016,00012,500
1995-01-261,2701,2801,2701,2802,00012,800
1995-01-251,2501,2601,2301,25015,00012,500
1995-01-241,1201,2801,1201,28026,00012,800
1995-01-231,1601,1601,1601,1603,00011,600
1995-01-201,2201,2201,2201,2203,00012,200
1995-01-191,2201,2201,2201,2204,00012,200
1995-01-171,2901,2901,2901,2906,00012,900
1995-01-131,2701,3001,2601,29030,00012,900
1995-01-121,3101,3201,2701,28062,00012,800
1995-01-111,3001,3201,3001,310220,00013,100
1995-01-101,2801,2901,2801,29014,00012,900
1995-01-091,2701,2901,2701,27024,00012,700
1995-01-061,2801,2901,2601,26021,00012,600
1995-01-051,2101,2901,2101,29020,00012,900
1995-01-041,2101,2101,2101,2101,00012,100

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