9087 タカセ(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-292652652652652,0002,650
1999-12-282602602602602,0002,600
1999-12-272582582582582,0002,580
1999-12-222572572572571,0002,570
1999-12-202552552552553,0002,550
1999-12-172552552552551,0002,550
1999-12-162602602602602,0002,600
1999-12-152602602602604,0002,600
1999-12-142512552512552,0002,550
1999-12-132512512512513,0002,510
1999-12-102512512512514,0002,510
1999-12-062622622622624,0002,620
1999-12-032652652602604,0002,600
1999-12-0226526526526515,0002,650
1999-12-012702702702702,0002,700
1999-11-3027027027027010,0002,700
1999-11-292702702702705,0002,700
1999-11-262702702702707,0002,700
1999-11-252702702702702,0002,700
1999-11-242702702702704,0002,700
1999-11-222702702702702,0002,700
1999-11-192662702662702,0002,700
1999-11-182702702622623,0002,620
1999-11-172702702702701,0002,700
1999-11-152702702702705,0002,700
1999-11-122702702702706,0002,700
1999-11-092802802802801,0002,800
1999-11-082702702702705,0002,700
1999-11-052702702702703,0002,700
1999-11-042702702702702,0002,700
1999-11-012702702702702,0002,700
1999-10-292692692602606,0002,600
1999-10-282712712702709,0002,700
1999-10-272712712712713,0002,710
1999-10-2629029027027118,0002,710
1999-10-253013012902908,0002,900
1999-10-143093093003004,0003,000
1999-10-083003003003001,0003,000
1999-10-073303303303301,0003,300
1999-10-063303303303302,0003,300
1999-10-013493493493492,0003,490
1999-09-303553553553554,0003,550
1999-09-273363363363361,0003,360
1999-09-243303303303304,0003,300
1999-09-213603603553553,0003,550
1999-09-203703703683685,0003,680
1999-09-163753753753752,0003,750
1999-09-143753753753755,0003,750
1999-09-133753753703755,0003,750
1999-09-083703753703752,0003,750
1999-09-073703703703701,0003,700
1999-09-023803803803801,0003,800
1999-08-313723723723723,0003,720
1999-08-303713713713715,0003,710
1999-08-273753753713714,0003,710
1999-08-263753753753751,0003,750
1999-08-253683683683685,0003,680
1999-08-203803803803802,0003,800
1999-08-193903903903901,0003,900
1999-08-183903903903901,0003,900
1999-08-163903903903902,0003,900
1999-08-113823823823821,0003,820
1999-08-103823823823821,0003,820
1999-08-054004004004003,0004,000
1999-08-034104104014016,0004,010
1999-08-024334334124205,0004,200
1999-07-2943044042044024,0004,400
1999-07-284124204124206,0004,200
1999-07-274104124104125,0004,120
1999-07-264074104074102,0004,100
1999-07-2341041540440512,0004,050
1999-07-2244044041841812,0004,180
1999-07-2142544042044027,0004,400
1999-07-194174184174182,0004,180
1999-07-164154174154165,0004,160
1999-07-154104154104158,0004,150
1999-07-144104104054053,0004,050
1999-07-134004004004001,0004,000
1999-07-124004004004003,0004,000
1999-07-094004004004002,0004,000
1999-07-084054054004002,0004,000
1999-07-0743044040040032,0004,000
1999-07-064404404304309,0004,300
1999-07-0542044642043014,0004,300
1999-07-0240042040042030,0004,200
1999-07-0141041040041013,0004,100
1999-06-3039341039040917,0004,090
1999-06-293904003903909,0003,900
1999-06-283803823803827,0003,820
1999-06-2540040237038026,0003,800
1999-06-2443045040040088,0004,000
1999-06-23350400350400146,0004,000
1999-06-2233433432032011,0003,200
1999-06-183203203203203,0003,200
1999-06-163003003003006,0003,000
1999-06-153003003003002,0003,000
1999-06-143003003003002,0003,000
1999-06-113013013013011,0003,010
1999-06-102993002993006,0003,000
1999-06-082993002992993,0002,990
1999-06-072982982982981,0002,980
1999-06-012993002993004,0003,000
1999-05-313003003003003,0003,000
1999-05-283003003003001,0003,000
1999-05-273033033033033,0003,030
1999-05-263143143143144,0003,140
1999-05-253143143143143,0003,140
1999-05-243143143143144,0003,140
1999-05-173203203203202,0003,200
1999-05-133403403313312,0003,310
1999-05-123423423423421,0003,420
1999-05-103403453403405,0003,400
1999-05-0733135033134911,0003,490
1999-05-063233303233302,0003,300
1999-04-303203203203202,0003,200
1999-04-283153193113195,0003,190
1999-04-263053103053108,0003,100
1999-04-213103103023024,0003,020
1999-04-203103103103102,0003,100
1999-04-193113113103103,0003,100
1999-04-163103103103101,0003,100
1999-04-153303303303305,0003,300
1999-04-143303303303302,0003,300
1999-04-133353353343343,0003,340
1999-04-123353353303356,0003,350
1999-04-093353353353357,0003,350
1999-04-083353353353355,0003,350
1999-04-0734735034034031,0003,400
1999-04-0632834532834031,0003,400
1999-04-0529931829431817,0003,180
1999-04-022762892762894,0002,890
1999-03-312762762752752,0002,750
1999-03-302752752752753,0002,750
1999-03-2927227227127121,0002,710
1999-03-2628428427127120,0002,710
1999-03-25279279279279202,0002,790
1999-03-2427928127927924,0002,790
1999-03-232852852802804,0002,800
1999-03-193003003003001,0003,000
1999-03-183003003003001,0003,000
1999-03-163003003003002,0003,000
1999-03-153103103003058,0003,050
1999-03-112882882882883,0002,880
1999-03-092822822752768,0002,760
1999-03-083003002802807,0002,800
1999-03-053003003003007,0003,000
1999-03-042753002753004,0003,000
1999-03-032792792792792,0002,790
1999-03-022742742742746,0002,740
1999-03-012742742742742,0002,740
1999-02-262742742742746,0002,740
1999-02-232602602602602,0002,600
1999-02-222602602602608,0002,600
1999-02-192602602602605,0002,600
1999-02-162702702702704,0002,700
1999-02-052502502502502,0002,500
1999-02-042502502502502,0002,500
1999-02-032582582502507,0002,500
1999-02-022552552552554,0002,550
1999-02-012552552552555,0002,550
1999-01-282602602602605,0002,600
1999-01-272602602602604,0002,600
1999-01-2622526522526010,0002,600
1999-01-252652652652652,0002,650
1999-01-222652652652654,0002,650
1999-01-212702702702705,0002,700
1999-01-202702702702705,0002,700
1999-01-142702752702757,0002,750
1999-01-132702702702705,0002,700
1999-01-122802802802805,0002,800
1999-01-112802802802807,0002,800
1999-01-082802802802807,0002,800
1999-01-0628030028029220,0002,920
1999-01-052702802702808,0002,800
1999-01-042502502502501,0002,500

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