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 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 1999-12-28 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1999-12-27 | 258 | 258 | 258 | 258 | 2,000 | 2,580 |
| 1999-12-22 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 1999-12-20 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 1999-12-17 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 1999-12-16 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1999-12-15 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 1999-12-14 | 251 | 255 | 251 | 255 | 2,000 | 2,550 |
| 1999-12-13 | 251 | 251 | 251 | 251 | 3,000 | 2,510 |
| 1999-12-10 | 251 | 251 | 251 | 251 | 4,000 | 2,510 |
| 1999-12-06 | 262 | 262 | 262 | 262 | 4,000 | 2,620 |
| 1999-12-03 | 265 | 265 | 260 | 260 | 4,000 | 2,600 |
| 1999-12-02 | 265 | 265 | 265 | 265 | 15,000 | 2,650 |
| 1999-12-01 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1999-11-30 | 270 | 270 | 270 | 270 | 10,000 | 2,700 |
| 1999-11-29 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 1999-11-26 | 270 | 270 | 270 | 270 | 7,000 | 2,700 |
| 1999-11-25 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1999-11-24 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 1999-11-22 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1999-11-19 | 266 | 270 | 266 | 270 | 2,000 | 2,700 |
| 1999-11-18 | 270 | 270 | 262 | 262 | 3,000 | 2,620 |
| 1999-11-17 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1999-11-15 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 1999-11-12 | 270 | 270 | 270 | 270 | 6,000 | 2,700 |
| 1999-11-09 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1999-11-08 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 1999-11-05 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1999-11-04 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1999-11-01 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1999-10-29 | 269 | 269 | 260 | 260 | 6,000 | 2,600 |
| 1999-10-28 | 271 | 271 | 270 | 270 | 9,000 | 2,700 |
| 1999-10-27 | 271 | 271 | 271 | 271 | 3,000 | 2,710 |
| 1999-10-26 | 290 | 290 | 270 | 271 | 18,000 | 2,710 |
| 1999-10-25 | 301 | 301 | 290 | 290 | 8,000 | 2,900 |
| 1999-10-14 | 309 | 309 | 300 | 300 | 4,000 | 3,000 |
| 1999-10-08 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1999-10-07 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1999-10-06 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1999-10-01 | 349 | 349 | 349 | 349 | 2,000 | 3,490 |
| 1999-09-30 | 355 | 355 | 355 | 355 | 4,000 | 3,550 |
| 1999-09-27 | 336 | 336 | 336 | 336 | 1,000 | 3,360 |
| 1999-09-24 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 1999-09-21 | 360 | 360 | 355 | 355 | 3,000 | 3,550 |
| 1999-09-20 | 370 | 370 | 368 | 368 | 5,000 | 3,680 |
| 1999-09-16 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1999-09-14 | 375 | 375 | 375 | 375 | 5,000 | 3,750 |
| 1999-09-13 | 375 | 375 | 370 | 375 | 5,000 | 3,750 |
| 1999-09-08 | 370 | 375 | 370 | 375 | 2,000 | 3,750 |
| 1999-09-07 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1999-09-02 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1999-08-31 | 372 | 372 | 372 | 372 | 3,000 | 3,720 |
| 1999-08-30 | 371 | 371 | 371 | 371 | 5,000 | 3,710 |
| 1999-08-27 | 375 | 375 | 371 | 371 | 4,000 | 3,710 |
| 1999-08-26 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1999-08-25 | 368 | 368 | 368 | 368 | 5,000 | 3,680 |
| 1999-08-20 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1999-08-19 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1999-08-18 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1999-08-16 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1999-08-11 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 1999-08-10 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 1999-08-05 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1999-08-03 | 410 | 410 | 401 | 401 | 6,000 | 4,010 |
| 1999-08-02 | 433 | 433 | 412 | 420 | 5,000 | 4,200 |
| 1999-07-29 | 430 | 440 | 420 | 440 | 24,000 | 4,400 |
| 1999-07-28 | 412 | 420 | 412 | 420 | 6,000 | 4,200 |
| 1999-07-27 | 410 | 412 | 410 | 412 | 5,000 | 4,120 |
| 1999-07-26 | 407 | 410 | 407 | 410 | 2,000 | 4,100 |
| 1999-07-23 | 410 | 415 | 404 | 405 | 12,000 | 4,050 |
| 1999-07-22 | 440 | 440 | 418 | 418 | 12,000 | 4,180 |
| 1999-07-21 | 425 | 440 | 420 | 440 | 27,000 | 4,400 |
| 1999-07-19 | 417 | 418 | 417 | 418 | 2,000 | 4,180 |
| 1999-07-16 | 415 | 417 | 415 | 416 | 5,000 | 4,160 |
| 1999-07-15 | 410 | 415 | 410 | 415 | 8,000 | 4,150 |
| 1999-07-14 | 410 | 410 | 405 | 405 | 3,000 | 4,050 |
| 1999-07-13 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1999-07-12 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1999-07-09 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1999-07-08 | 405 | 405 | 400 | 400 | 2,000 | 4,000 |
| 1999-07-07 | 430 | 440 | 400 | 400 | 32,000 | 4,000 |
| 1999-07-06 | 440 | 440 | 430 | 430 | 9,000 | 4,300 |
| 1999-07-05 | 420 | 446 | 420 | 430 | 14,000 | 4,300 |
| 1999-07-02 | 400 | 420 | 400 | 420 | 30,000 | 4,200 |
| 1999-07-01 | 410 | 410 | 400 | 410 | 13,000 | 4,100 |
| 1999-06-30 | 393 | 410 | 390 | 409 | 17,000 | 4,090 |
| 1999-06-29 | 390 | 400 | 390 | 390 | 9,000 | 3,900 |
| 1999-06-28 | 380 | 382 | 380 | 382 | 7,000 | 3,820 |
| 1999-06-25 | 400 | 402 | 370 | 380 | 26,000 | 3,800 |
| 1999-06-24 | 430 | 450 | 400 | 400 | 88,000 | 4,000 |
| 1999-06-23 | 350 | 400 | 350 | 400 | 146,000 | 4,000 |
| 1999-06-22 | 334 | 334 | 320 | 320 | 11,000 | 3,200 |
| 1999-06-18 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 1999-06-16 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 1999-06-15 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1999-06-14 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1999-06-11 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1999-06-10 | 299 | 300 | 299 | 300 | 6,000 | 3,000 |
| 1999-06-08 | 299 | 300 | 299 | 299 | 3,000 | 2,990 |
| 1999-06-07 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 1999-06-01 | 299 | 300 | 299 | 300 | 4,000 | 3,000 |
| 1999-05-31 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1999-05-28 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1999-05-27 | 303 | 303 | 303 | 303 | 3,000 | 3,030 |
| 1999-05-26 | 314 | 314 | 314 | 314 | 4,000 | 3,140 |
| 1999-05-25 | 314 | 314 | 314 | 314 | 3,000 | 3,140 |
| 1999-05-24 | 314 | 314 | 314 | 314 | 4,000 | 3,140 |
| 1999-05-17 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1999-05-13 | 340 | 340 | 331 | 331 | 2,000 | 3,310 |
| 1999-05-12 | 342 | 342 | 342 | 342 | 1,000 | 3,420 |
| 1999-05-10 | 340 | 345 | 340 | 340 | 5,000 | 3,400 |
| 1999-05-07 | 331 | 350 | 331 | 349 | 11,000 | 3,490 |
| 1999-05-06 | 323 | 330 | 323 | 330 | 2,000 | 3,300 |
| 1999-04-30 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1999-04-28 | 315 | 319 | 311 | 319 | 5,000 | 3,190 |
| 1999-04-26 | 305 | 310 | 305 | 310 | 8,000 | 3,100 |
| 1999-04-21 | 310 | 310 | 302 | 302 | 4,000 | 3,020 |
| 1999-04-20 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1999-04-19 | 311 | 311 | 310 | 310 | 3,000 | 3,100 |
| 1999-04-16 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1999-04-15 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
| 1999-04-14 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1999-04-13 | 335 | 335 | 334 | 334 | 3,000 | 3,340 |
| 1999-04-12 | 335 | 335 | 330 | 335 | 6,000 | 3,350 |
| 1999-04-09 | 335 | 335 | 335 | 335 | 7,000 | 3,350 |
| 1999-04-08 | 335 | 335 | 335 | 335 | 5,000 | 3,350 |
| 1999-04-07 | 347 | 350 | 340 | 340 | 31,000 | 3,400 |
| 1999-04-06 | 328 | 345 | 328 | 340 | 31,000 | 3,400 |
| 1999-04-05 | 299 | 318 | 294 | 318 | 17,000 | 3,180 |
| 1999-04-02 | 276 | 289 | 276 | 289 | 4,000 | 2,890 |
| 1999-03-31 | 276 | 276 | 275 | 275 | 2,000 | 2,750 |
| 1999-03-30 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 1999-03-29 | 272 | 272 | 271 | 271 | 21,000 | 2,710 |
| 1999-03-26 | 284 | 284 | 271 | 271 | 20,000 | 2,710 |
| 1999-03-25 | 279 | 279 | 279 | 279 | 202,000 | 2,790 |
| 1999-03-24 | 279 | 281 | 279 | 279 | 24,000 | 2,790 |
| 1999-03-23 | 285 | 285 | 280 | 280 | 4,000 | 2,800 |
| 1999-03-19 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1999-03-18 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1999-03-16 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1999-03-15 | 310 | 310 | 300 | 305 | 8,000 | 3,050 |
| 1999-03-11 | 288 | 288 | 288 | 288 | 3,000 | 2,880 |
| 1999-03-09 | 282 | 282 | 275 | 276 | 8,000 | 2,760 |
| 1999-03-08 | 300 | 300 | 280 | 280 | 7,000 | 2,800 |
| 1999-03-05 | 300 | 300 | 300 | 300 | 7,000 | 3,000 |
| 1999-03-04 | 275 | 300 | 275 | 300 | 4,000 | 3,000 |
| 1999-03-03 | 279 | 279 | 279 | 279 | 2,000 | 2,790 |
| 1999-03-02 | 274 | 274 | 274 | 274 | 6,000 | 2,740 |
| 1999-03-01 | 274 | 274 | 274 | 274 | 2,000 | 2,740 |
| 1999-02-26 | 274 | 274 | 274 | 274 | 6,000 | 2,740 |
| 1999-02-23 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1999-02-22 | 260 | 260 | 260 | 260 | 8,000 | 2,600 |
| 1999-02-19 | 260 | 260 | 260 | 260 | 5,000 | 2,600 |
| 1999-02-16 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 1999-02-05 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1999-02-04 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1999-02-03 | 258 | 258 | 250 | 250 | 7,000 | 2,500 |
| 1999-02-02 | 255 | 255 | 255 | 255 | 4,000 | 2,550 |
| 1999-02-01 | 255 | 255 | 255 | 255 | 5,000 | 2,550 |
| 1999-01-28 | 260 | 260 | 260 | 260 | 5,000 | 2,600 |
| 1999-01-27 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 1999-01-26 | 225 | 265 | 225 | 260 | 10,000 | 2,600 |
| 1999-01-25 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 1999-01-22 | 265 | 265 | 265 | 265 | 4,000 | 2,650 |
| 1999-01-21 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 1999-01-20 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 1999-01-14 | 270 | 275 | 270 | 275 | 7,000 | 2,750 |
| 1999-01-13 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 1999-01-12 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 1999-01-11 | 280 | 280 | 280 | 280 | 7,000 | 2,800 |
| 1999-01-08 | 280 | 280 | 280 | 280 | 7,000 | 2,800 |
| 1999-01-06 | 280 | 300 | 280 | 292 | 20,000 | 2,920 |
| 1999-01-05 | 270 | 280 | 270 | 280 | 8,000 | 2,800 |
| 1999-01-04 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
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
