9087 タカセ(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 222 | 280 | 222 | 280 | 21,000 | 2,800 |
| 1998-12-28 | 221 | 221 | 221 | 221 | 2,000 | 2,210 |
| 1998-12-25 | 230 | 230 | 210 | 211 | 9,000 | 2,110 |
| 1998-12-22 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 1998-12-17 | 248 | 248 | 248 | 248 | 2,000 | 2,480 |
| 1998-12-16 | 244 | 248 | 244 | 248 | 4,000 | 2,480 |
| 1998-12-15 | 244 | 244 | 244 | 244 | 3,000 | 2,440 |
| 1998-12-11 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1998-12-09 | 241 | 241 | 241 | 241 | 2,000 | 2,410 |
| 1998-12-07 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 1998-12-04 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
| 1998-12-02 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1998-12-01 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1998-11-30 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1998-11-27 | 235 | 235 | 235 | 235 | 6,000 | 2,350 |
| 1998-11-26 | 223 | 230 | 223 | 230 | 2,000 | 2,300 |
| 1998-11-25 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 1998-11-24 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1998-11-20 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1998-11-19 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1998-11-17 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 1998-11-16 | 230 | 240 | 230 | 240 | 6,000 | 2,400 |
| 1998-11-13 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 1998-11-11 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 1998-11-10 | 212 | 212 | 212 | 212 | 2,000 | 2,120 |
| 1998-11-06 | 203 | 203 | 203 | 203 | 2,000 | 2,030 |
| 1998-11-02 | 215 | 215 | 202 | 202 | 4,000 | 2,020 |
| 1998-10-29 | 221 | 221 | 221 | 221 | 16,000 | 2,210 |
| 1998-10-20 | 205 | 205 | 201 | 201 | 4,000 | 2,010 |
| 1998-10-15 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 1998-10-13 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 1998-10-12 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 1998-10-09 | 217 | 217 | 217 | 217 | 3,000 | 2,170 |
| 1998-10-07 | 217 | 217 | 217 | 217 | 3,000 | 2,170 |
| 1998-10-02 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 1998-10-01 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 1998-09-30 | 245 | 245 | 217 | 217 | 2,000 | 2,170 |
| 1998-09-29 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 1998-09-28 | 245 | 270 | 245 | 250 | 6,000 | 2,500 |
| 1998-09-25 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1998-09-24 | 215 | 225 | 215 | 225 | 7,000 | 2,250 |
| 1998-09-22 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1998-09-14 | 251 | 251 | 245 | 245 | 3,000 | 2,450 |
| 1998-09-11 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 1998-09-10 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1998-09-09 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1998-09-08 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1998-09-07 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1998-09-04 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1998-09-01 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 1998-08-31 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 1998-08-26 | 298 | 298 | 298 | 298 | 6,000 | 2,980 |
| 1998-08-25 | 261 | 261 | 261 | 261 | 5,000 | 2,610 |
| 1998-08-24 | 261 | 261 | 261 | 261 | 2,000 | 2,610 |
| 1998-08-21 | 259 | 260 | 259 | 260 | 2,000 | 2,600 |
| 1998-08-20 | 250 | 260 | 250 | 260 | 3,000 | 2,600 |
| 1998-08-19 | 246 | 246 | 246 | 246 | 3,000 | 2,460 |
| 1998-08-18 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 1998-08-17 | 251 | 251 | 251 | 251 | 2,000 | 2,510 |
| 1998-08-14 | 250 | 255 | 250 | 255 | 2,000 | 2,550 |
| 1998-08-13 | 253 | 253 | 253 | 253 | 1,000 | 2,530 |
| 1998-08-11 | 279 | 280 | 279 | 280 | 8,000 | 2,800 |
| 1998-08-10 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 1998-08-07 | 280 | 281 | 280 | 280 | 3,000 | 2,800 |
| 1998-08-05 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1998-08-04 | 284 | 284 | 284 | 284 | 2,000 | 2,840 |
| 1998-07-31 | 284 | 284 | 284 | 284 | 5,000 | 2,840 |
| 1998-07-28 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1998-07-27 | 298 | 298 | 298 | 298 | 6,000 | 2,980 |
| 1998-07-24 | 285 | 285 | 285 | 285 | 8,000 | 2,850 |
| 1998-07-23 | 285 | 285 | 285 | 285 | 5,000 | 2,850 |
| 1998-07-22 | 286 | 286 | 285 | 285 | 5,000 | 2,850 |
| 1998-07-21 | 286 | 286 | 286 | 286 | 3,000 | 2,860 |
| 1998-07-17 | 285 | 287 | 285 | 286 | 3,000 | 2,860 |
| 1998-07-16 | 288 | 288 | 283 | 283 | 13,000 | 2,830 |
| 1998-07-15 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1998-07-14 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 1998-07-13 | 270 | 275 | 270 | 275 | 2,000 | 2,750 |
| 1998-07-10 | 280 | 280 | 280 | 280 | 11,000 | 2,800 |
| 1998-07-09 | 270 | 280 | 270 | 280 | 17,000 | 2,800 |
| 1998-07-08 | 279 | 279 | 268 | 268 | 4,000 | 2,680 |
| 1998-07-07 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 1998-07-03 | 259 | 259 | 258 | 258 | 4,000 | 2,580 |
| 1998-06-30 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 1998-06-29 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 1998-06-26 | 240 | 240 | 236 | 240 | 11,000 | 2,400 |
| 1998-06-25 | 239 | 240 | 235 | 235 | 8,000 | 2,350 |
| 1998-06-24 | 230 | 240 | 230 | 239 | 13,000 | 2,390 |
| 1998-06-22 | 235 | 240 | 235 | 239 | 6,000 | 2,390 |
| 1998-06-19 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1998-06-18 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1998-06-17 | 235 | 240 | 235 | 240 | 4,000 | 2,400 |
| 1998-06-16 | 235 | 240 | 235 | 240 | 4,000 | 2,400 |
| 1998-06-15 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1998-06-12 | 239 | 240 | 239 | 239 | 7,000 | 2,390 |
| 1998-06-11 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1998-06-10 | 239 | 240 | 239 | 240 | 11,000 | 2,400 |
| 1998-06-09 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 1998-06-08 | 242 | 242 | 240 | 240 | 7,000 | 2,400 |
| 1998-06-05 | 250 | 250 | 245 | 245 | 2,000 | 2,450 |
| 1998-06-04 | 246 | 246 | 241 | 241 | 4,000 | 2,410 |
| 1998-06-02 | 245 | 245 | 245 | 245 | 3,000 | 2,450 |
| 1998-06-01 | 245 | 245 | 245 | 245 | 3,000 | 2,450 |
| 1998-05-29 | 250 | 250 | 245 | 245 | 11,000 | 2,450 |
| 1998-05-27 | 255 | 255 | 252 | 252 | 10,000 | 2,520 |
| 1998-05-26 | 260 | 265 | 255 | 255 | 17,000 | 2,550 |
| 1998-05-25 | 245 | 250 | 245 | 250 | 10,000 | 2,500 |
| 1998-05-22 | 270 | 270 | 230 | 241 | 71,000 | 2,410 |
| 1998-05-21 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 1998-05-20 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1998-05-19 | 275 | 275 | 266 | 270 | 18,000 | 2,700 |
| 1998-05-18 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 1998-05-15 | 282 | 282 | 280 | 280 | 3,000 | 2,800 |
| 1998-05-14 | 285 | 285 | 285 | 285 | 6,000 | 2,850 |
| 1998-05-13 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1998-05-08 | 290 | 290 | 285 | 285 | 5,000 | 2,850 |
| 1998-05-07 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 1998-05-06 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1998-05-01 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 1998-04-28 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 1998-04-27 | 298 | 298 | 298 | 298 | 14,000 | 2,980 |
| 1998-04-23 | 290 | 290 | 285 | 285 | 3,000 | 2,850 |
| 1998-04-22 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 1998-04-20 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1998-04-16 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 1998-04-14 | 293 | 293 | 293 | 293 | 2,000 | 2,930 |
| 1998-04-13 | 298 | 298 | 290 | 293 | 10,000 | 2,930 |
| 1998-04-09 | 298 | 298 | 298 | 298 | 2,000 | 2,980 |
| 1998-04-08 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 1998-04-03 | 289 | 289 | 289 | 289 | 4,000 | 2,890 |
| 1998-04-02 | 310 | 310 | 289 | 289 | 2,000 | 2,890 |
| 1998-03-31 | 311 | 311 | 310 | 310 | 2,000 | 3,100 |
| 1998-03-26 | 344 | 344 | 344 | 344 | 5,000 | 3,440 |
| 1998-03-25 | 345 | 346 | 345 | 345 | 5,000 | 3,450 |
| 1998-03-24 | 345 | 350 | 345 | 350 | 6,000 | 3,500 |
| 1998-03-23 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1998-03-20 | 322 | 325 | 321 | 325 | 11,000 | 3,250 |
| 1998-03-19 | 323 | 323 | 323 | 323 | 1,000 | 3,230 |
| 1998-03-18 | 321 | 321 | 311 | 321 | 13,000 | 3,210 |
| 1998-03-17 | 320 | 326 | 320 | 325 | 7,000 | 3,250 |
| 1998-03-16 | 312 | 325 | 312 | 320 | 28,000 | 3,200 |
| 1998-03-11 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1998-03-09 | 310 | 315 | 310 | 314 | 5,000 | 3,140 |
| 1998-03-05 | 320 | 320 | 315 | 315 | 5,000 | 3,150 |
| 1998-03-04 | 322 | 325 | 322 | 325 | 3,000 | 3,250 |
| 1998-03-03 | 322 | 322 | 321 | 321 | 5,000 | 3,210 |
| 1998-03-02 | 324 | 324 | 321 | 321 | 5,000 | 3,210 |
| 1998-02-27 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1998-02-26 | 320 | 320 | 313 | 320 | 9,000 | 3,200 |
| 1998-02-25 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 1998-02-24 | 320 | 320 | 310 | 310 | 4,000 | 3,100 |
| 1998-02-20 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1998-02-18 | 325 | 325 | 325 | 325 | 3,000 | 3,250 |
| 1998-02-17 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1998-02-13 | 340 | 340 | 340 | 340 | 10,000 | 3,400 |
| 1998-02-12 | 340 | 341 | 340 | 341 | 5,000 | 3,410 |
| 1998-02-10 | 331 | 339 | 331 | 339 | 7,000 | 3,390 |
| 1998-02-09 | 340 | 340 | 330 | 330 | 4,000 | 3,300 |
| 1998-02-06 | 350 | 350 | 340 | 340 | 6,000 | 3,400 |
| 1998-02-05 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1998-02-03 | 350 | 365 | 350 | 360 | 5,000 | 3,600 |
| 1998-02-02 | 344 | 350 | 340 | 350 | 5,000 | 3,500 |
| 1998-01-30 | 355 | 369 | 347 | 347 | 18,000 | 3,470 |
| 1998-01-29 | 345 | 380 | 345 | 380 | 23,000 | 3,800 |
| 1998-01-28 | 325 | 345 | 321 | 345 | 16,000 | 3,450 |
| 1998-01-27 | 315 | 325 | 315 | 325 | 8,000 | 3,250 |
| 1998-01-26 | 286 | 310 | 286 | 310 | 11,000 | 3,100 |
| 1998-01-23 | 271 | 280 | 270 | 280 | 9,000 | 2,800 |
| 1998-01-22 | 263 | 270 | 263 | 270 | 5,000 | 2,700 |
| 1998-01-21 | 270 | 270 | 266 | 266 | 5,000 | 2,660 |
| 1998-01-19 | 241 | 249 | 239 | 249 | 12,000 | 2,490 |
| 1998-01-16 | 235 | 235 | 235 | 235 | 11,000 | 2,350 |
| 1998-01-13 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 1998-01-12 | 241 | 241 | 240 | 240 | 4,000 | 2,400 |
| 1998-01-09 | 249 | 261 | 246 | 261 | 26,000 | 2,610 |
| 1998-01-08 | 236 | 240 | 235 | 239 | 19,000 | 2,390 |
| 1998-01-07 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 1998-01-06 | 234 | 234 | 230 | 230 | 15,000 | 2,300 |
| 1998-01-05 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
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
