9087 タカセ(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 240 | 240 | 240 | 240 | 9,000 | 2,400 |
| 1997-12-25 | 230 | 235 | 230 | 230 | 3,000 | 2,300 |
| 1997-12-22 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 1997-12-19 | 274 | 274 | 270 | 270 | 2,000 | 2,700 |
| 1997-12-18 | 275 | 275 | 275 | 275 | 5,000 | 2,750 |
| 1997-12-17 | 275 | 275 | 275 | 275 | 10,000 | 2,750 |
| 1997-12-16 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 1997-12-15 | 278 | 278 | 278 | 278 | 70,000 | 2,780 |
| 1997-12-12 | 279 | 279 | 279 | 279 | 2,000 | 2,790 |
| 1997-12-10 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1997-12-09 | 298 | 298 | 298 | 298 | 2,000 | 2,980 |
| 1997-12-05 | 300 | 300 | 299 | 299 | 2,000 | 2,990 |
| 1997-12-04 | 300 | 300 | 300 | 300 | 74,000 | 3,000 |
| 1997-12-03 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1997-12-02 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1997-12-01 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1997-11-28 | 320 | 320 | 312 | 312 | 3,000 | 3,120 |
| 1997-11-27 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1997-11-26 | 310 | 310 | 310 | 310 | 8,000 | 3,100 |
| 1997-11-25 | 302 | 302 | 300 | 300 | 8,000 | 3,000 |
| 1997-11-21 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1997-11-20 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1997-11-19 | 301 | 301 | 300 | 300 | 27,000 | 3,000 |
| 1997-11-18 | 300 | 300 | 300 | 300 | 7,000 | 3,000 |
| 1997-11-17 | 285 | 292 | 285 | 292 | 12,000 | 2,920 |
| 1997-11-13 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 1997-11-11 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1997-11-10 | 340 | 340 | 330 | 330 | 5,000 | 3,300 |
| 1997-11-07 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1997-11-06 | 345 | 345 | 345 | 345 | 5,000 | 3,450 |
| 1997-11-05 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 1997-11-04 | 345 | 345 | 345 | 345 | 5,000 | 3,450 |
| 1997-10-31 | 345 | 345 | 345 | 345 | 4,000 | 3,450 |
| 1997-10-30 | 349 | 349 | 345 | 345 | 2,000 | 3,450 |
| 1997-10-29 | 350 | 350 | 349 | 349 | 6,000 | 3,490 |
| 1997-10-28 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1997-10-27 | 385 | 385 | 385 | 385 | 5,000 | 3,850 |
| 1997-10-23 | 340 | 340 | 340 | 340 | 14,000 | 3,400 |
| 1997-10-22 | 340 | 340 | 340 | 340 | 13,000 | 3,400 |
| 1997-10-21 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1997-10-20 | 340 | 340 | 340 | 340 | 7,000 | 3,400 |
| 1997-10-17 | 340 | 340 | 340 | 340 | 4,000 | 3,400 |
| 1997-10-16 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1997-10-13 | 351 | 351 | 343 | 343 | 5,000 | 3,430 |
| 1997-10-09 | 342 | 342 | 340 | 341 | 15,000 | 3,410 |
| 1997-10-08 | 341 | 341 | 340 | 341 | 7,000 | 3,410 |
| 1997-10-07 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 1997-10-06 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1997-10-02 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1997-10-01 | 350 | 350 | 330 | 330 | 5,000 | 3,300 |
| 1997-09-30 | 360 | 375 | 360 | 375 | 2,000 | 3,750 |
| 1997-09-29 | 385 | 390 | 361 | 361 | 5,000 | 3,610 |
| 1997-09-26 | 410 | 410 | 385 | 385 | 6,000 | 3,850 |
| 1997-09-22 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1997-09-19 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1997-09-18 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1997-09-12 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1997-09-10 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 1997-09-05 | 440 | 447 | 440 | 447 | 6,000 | 4,470 |
| 1997-09-03 | 459 | 459 | 447 | 447 | 2,000 | 4,470 |
| 1997-09-01 | 446 | 447 | 446 | 447 | 2,000 | 4,470 |
| 1997-08-26 | 475 | 475 | 459 | 459 | 7,000 | 4,590 |
| 1997-08-22 | 451 | 451 | 451 | 451 | 3,000 | 4,510 |
| 1997-08-21 | 436 | 443 | 435 | 440 | 95,000 | 4,400 |
| 1997-08-20 | 436 | 436 | 436 | 436 | 1,000 | 4,360 |
| 1997-08-19 | 437 | 437 | 436 | 436 | 2,000 | 4,360 |
| 1997-08-18 | 425 | 435 | 425 | 435 | 5,000 | 4,350 |
| 1997-08-15 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1997-08-12 | 451 | 451 | 451 | 451 | 2,000 | 4,510 |
| 1997-08-11 | 451 | 451 | 451 | 451 | 2,000 | 4,510 |
| 1997-08-08 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1997-08-07 | 460 | 460 | 450 | 450 | 8,000 | 4,500 |
| 1997-08-05 | 475 | 475 | 470 | 470 | 3,000 | 4,700 |
| 1997-08-04 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1997-07-31 | 485 | 485 | 480 | 480 | 5,000 | 4,800 |
| 1997-07-30 | 485 | 486 | 485 | 485 | 6,000 | 4,850 |
| 1997-07-29 | 488 | 488 | 488 | 488 | 9,000 | 4,880 |
| 1997-07-28 | 513 | 513 | 488 | 492 | 15,000 | 4,920 |
| 1997-07-25 | 508 | 508 | 485 | 485 | 8,000 | 4,850 |
| 1997-07-23 | 530 | 530 | 530 | 530 | 6,000 | 5,300 |
| 1997-07-22 | 538 | 538 | 535 | 535 | 5,000 | 5,350 |
| 1997-07-18 | 539 | 539 | 539 | 539 | 2,000 | 5,390 |
| 1997-07-17 | 540 | 540 | 540 | 540 | 4,000 | 5,400 |
| 1997-07-16 | 540 | 540 | 540 | 540 | 5,000 | 5,400 |
| 1997-07-15 | 533 | 534 | 533 | 534 | 9,000 | 5,340 |
| 1997-07-14 | 534 | 534 | 534 | 534 | 5,000 | 5,340 |
| 1997-07-11 | 535 | 535 | 535 | 535 | 3,000 | 5,350 |
| 1997-07-09 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1997-07-08 | 550 | 560 | 550 | 560 | 3,000 | 5,600 |
| 1997-07-07 | 552 | 552 | 550 | 550 | 4,000 | 5,500 |
| 1997-07-03 | 604 | 604 | 600 | 600 | 2,000 | 6,000 |
| 1997-07-02 | 610 | 610 | 604 | 604 | 12,000 | 6,040 |
| 1997-07-01 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1997-06-30 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1997-06-27 | 600 | 607 | 600 | 600 | 7,000 | 6,000 |
| 1997-06-26 | 615 | 615 | 603 | 603 | 6,000 | 6,030 |
| 1997-06-25 | 600 | 610 | 600 | 605 | 11,000 | 6,050 |
| 1997-06-24 | 602 | 602 | 600 | 600 | 6,000 | 6,000 |
| 1997-06-23 | 619 | 619 | 601 | 602 | 8,000 | 6,020 |
| 1997-06-20 | 623 | 623 | 620 | 620 | 8,000 | 6,200 |
| 1997-06-19 | 624 | 624 | 617 | 623 | 5,000 | 6,230 |
| 1997-06-18 | 625 | 625 | 621 | 624 | 13,000 | 6,240 |
| 1997-06-17 | 625 | 625 | 620 | 625 | 14,000 | 6,250 |
| 1997-06-16 | 604 | 625 | 604 | 625 | 16,000 | 6,250 |
| 1997-06-13 | 601 | 602 | 601 | 601 | 6,000 | 6,010 |
| 1997-06-12 | 600 | 601 | 600 | 600 | 7,000 | 6,000 |
| 1997-06-11 | 586 | 600 | 586 | 600 | 5,000 | 6,000 |
| 1997-06-10 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1997-06-09 | 581 | 600 | 581 | 586 | 3,000 | 5,860 |
| 1997-06-06 | 581 | 582 | 580 | 580 | 9,000 | 5,800 |
| 1997-06-05 | 581 | 581 | 581 | 581 | 1,000 | 5,810 |
| 1997-06-04 | 583 | 600 | 580 | 580 | 17,000 | 5,800 |
| 1997-06-03 | 619 | 619 | 580 | 580 | 16,000 | 5,800 |
| 1997-06-02 | 544 | 620 | 544 | 620 | 36,000 | 6,200 |
| 1997-05-30 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 1997-05-29 | 510 | 510 | 509 | 510 | 8,000 | 5,100 |
| 1997-05-28 | 500 | 510 | 500 | 510 | 6,000 | 5,100 |
| 1997-05-27 | 500 | 501 | 500 | 501 | 7,000 | 5,010 |
| 1997-05-26 | 485 | 500 | 485 | 499 | 16,000 | 4,990 |
| 1997-05-23 | 493 | 493 | 480 | 480 | 17,000 | 4,800 |
| 1997-05-22 | 500 | 515 | 495 | 495 | 18,000 | 4,950 |
| 1997-05-21 | 485 | 485 | 461 | 461 | 4,000 | 4,610 |
| 1997-05-14 | 481 | 485 | 481 | 485 | 6,000 | 4,850 |
| 1997-05-13 | 500 | 500 | 480 | 485 | 11,000 | 4,850 |
| 1997-05-12 | 510 | 510 | 503 | 503 | 2,000 | 5,030 |
| 1997-05-09 | 481 | 500 | 481 | 500 | 8,000 | 5,000 |
| 1997-05-08 | 500 | 500 | 499 | 500 | 14,000 | 5,000 |
| 1997-05-07 | 536 | 536 | 536 | 536 | 6,000 | 5,360 |
| 1997-04-30 | 523 | 523 | 523 | 523 | 2,000 | 5,230 |
| 1997-04-28 | 521 | 521 | 520 | 520 | 8,000 | 5,200 |
| 1997-04-25 | 520 | 520 | 500 | 520 | 13,000 | 5,200 |
| 1997-04-24 | 520 | 520 | 519 | 520 | 5,000 | 5,200 |
| 1997-04-23 | 530 | 530 | 520 | 520 | 9,000 | 5,200 |
| 1997-04-22 | 516 | 520 | 515 | 520 | 6,000 | 5,200 |
| 1997-04-18 | 456 | 460 | 451 | 460 | 12,000 | 4,600 |
| 1997-04-17 | 450 | 451 | 450 | 451 | 9,000 | 4,510 |
| 1997-04-15 | 454 | 454 | 451 | 451 | 2,000 | 4,510 |
| 1997-04-10 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1997-03-31 | 662 | 670 | 662 | 670 | 4,000 | 6,700 |
| 1997-03-27 | 715 | 715 | 715 | 715 | 10,000 | 7,150 |
| 1997-03-26 | 715 | 715 | 715 | 715 | 1,000 | 7,150 |
| 1997-03-25 | 725 | 735 | 725 | 725 | 8,000 | 7,250 |
| 1997-03-24 | 718 | 718 | 718 | 718 | 9,000 | 7,180 |
| 1997-03-21 | 719 | 719 | 719 | 719 | 1,000 | 7,190 |
| 1997-03-14 | 725 | 730 | 725 | 730 | 3,000 | 7,300 |
| 1997-03-13 | 755 | 755 | 755 | 755 | 2,000 | 7,550 |
| 1997-02-26 | 850 | 850 | 835 | 835 | 2,000 | 8,350 |
| 1997-02-25 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1997-02-20 | 840 | 840 | 840 | 840 | 9,000 | 8,400 |
| 1997-02-17 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1997-02-03 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1997-01-29 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1997-01-27 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1997-01-24 | 839 | 849 | 819 | 849 | 8,000 | 8,490 |
| 1997-01-23 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1997-01-22 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
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
