9087 タカセ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 2000-12-27 | 226 | 226 | 226 | 226 | 2,000 | 2,260 |
| 2000-12-26 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 2000-12-20 | 227 | 227 | 227 | 227 | 2,000 | 2,270 |
| 2000-12-15 | 236 | 236 | 236 | 236 | 3,000 | 2,360 |
| 2000-12-14 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2000-12-13 | 240 | 240 | 240 | 240 | 6,000 | 2,400 |
| 2000-12-11 | 231 | 231 | 231 | 231 | 2,000 | 2,310 |
| 2000-12-08 | 231 | 231 | 231 | 231 | 2,000 | 2,310 |
| 2000-12-06 | 233 | 233 | 233 | 233 | 3,000 | 2,330 |
| 2000-12-05 | 235 | 235 | 232 | 233 | 4,000 | 2,330 |
| 2000-12-04 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 2000-12-01 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2000-11-30 | 215 | 220 | 215 | 220 | 3,000 | 2,200 |
| 2000-11-28 | 212 | 212 | 210 | 212 | 5,000 | 2,120 |
| 2000-11-27 | 212 | 212 | 212 | 212 | 2,000 | 2,120 |
| 2000-11-22 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2000-11-21 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2000-11-10 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
| 2000-11-07 | 204 | 204 | 201 | 201 | 4,000 | 2,010 |
| 2000-11-06 | 201 | 202 | 201 | 202 | 2,000 | 2,020 |
| 2000-11-02 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2000-11-01 | 203 | 203 | 195 | 195 | 9,000 | 1,950 |
| 2000-10-31 | 222 | 222 | 203 | 203 | 7,000 | 2,030 |
| 2000-10-30 | 222 | 222 | 222 | 222 | 4,000 | 2,220 |
| 2000-10-24 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2000-10-17 | 226 | 226 | 226 | 226 | 2,000 | 2,260 |
| 2000-10-12 | 220 | 221 | 220 | 220 | 3,000 | 2,200 |
| 2000-10-11 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 2000-10-10 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2000-10-06 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
| 2000-10-04 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2000-10-02 | 230 | 230 | 230 | 230 | 6,000 | 2,300 |
| 2000-09-29 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2000-09-26 | 233 | 233 | 233 | 233 | 3,000 | 2,330 |
| 2000-09-22 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2000-09-21 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2000-09-20 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2000-09-19 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2000-09-18 | 215 | 215 | 215 | 215 | 6,000 | 2,150 |
| 2000-09-14 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2000-09-13 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2000-09-12 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2000-09-11 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2000-09-08 | 222 | 222 | 222 | 222 | 2,000 | 2,220 |
| 2000-09-07 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
| 2000-09-06 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
| 2000-09-05 | 220 | 222 | 220 | 222 | 5,000 | 2,220 |
| 2000-09-04 | 222 | 222 | 222 | 222 | 2,000 | 2,220 |
| 2000-09-01 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 2000-08-31 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 2000-08-30 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2000-08-29 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2000-08-28 | 227 | 227 | 226 | 227 | 5,000 | 2,270 |
| 2000-08-25 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 2000-08-24 | 227 | 227 | 227 | 227 | 2,000 | 2,270 |
| 2000-08-23 | 226 | 226 | 226 | 226 | 3,000 | 2,260 |
| 2000-08-22 | 226 | 230 | 226 | 230 | 2,000 | 2,300 |
| 2000-08-21 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 2000-08-18 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2000-08-17 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2000-08-16 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 2000-08-15 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2000-08-14 | 220 | 225 | 220 | 225 | 3,000 | 2,250 |
| 2000-08-11 | 224 | 224 | 224 | 224 | 1,000 | 2,240 |
| 2000-08-10 | 228 | 233 | 228 | 233 | 3,000 | 2,330 |
| 2000-08-09 | 235 | 238 | 235 | 238 | 2,000 | 2,380 |
| 2000-08-08 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2000-08-07 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2000-08-04 | 236 | 236 | 236 | 236 | 3,000 | 2,360 |
| 2000-08-03 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2000-08-02 | 237 | 240 | 236 | 236 | 9,000 | 2,360 |
| 2000-08-01 | 236 | 240 | 236 | 237 | 4,000 | 2,370 |
| 2000-07-31 | 239 | 240 | 235 | 235 | 9,000 | 2,350 |
| 2000-07-28 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2000-07-27 | 238 | 240 | 238 | 240 | 2,000 | 2,400 |
| 2000-07-26 | 240 | 240 | 235 | 235 | 6,000 | 2,350 |
| 2000-07-25 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2000-07-24 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2000-07-21 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 2000-07-19 | 232 | 235 | 232 | 235 | 5,000 | 2,350 |
| 2000-07-18 | 257 | 257 | 247 | 247 | 8,000 | 2,470 |
| 2000-07-17 | 260 | 265 | 258 | 258 | 3,000 | 2,580 |
| 2000-07-14 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 2000-07-13 | 290 | 295 | 285 | 285 | 28,000 | 2,850 |
| 2000-07-12 | 275 | 294 | 275 | 285 | 33,000 | 2,850 |
| 2000-07-11 | 253 | 275 | 253 | 270 | 24,000 | 2,700 |
| 2000-07-10 | 247 | 250 | 247 | 250 | 3,000 | 2,500 |
| 2000-07-07 | 246 | 246 | 246 | 246 | 2,000 | 2,460 |
| 2000-07-06 | 260 | 260 | 245 | 245 | 8,000 | 2,450 |
| 2000-07-05 | 245 | 259 | 242 | 259 | 14,000 | 2,590 |
| 2000-07-04 | 242 | 242 | 240 | 240 | 6,000 | 2,400 |
| 2000-07-03 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2000-06-30 | 238 | 239 | 238 | 239 | 3,000 | 2,390 |
| 2000-06-29 | 242 | 242 | 238 | 238 | 9,000 | 2,380 |
| 2000-06-28 | 237 | 241 | 237 | 241 | 5,000 | 2,410 |
| 2000-06-27 | 232 | 232 | 231 | 232 | 5,000 | 2,320 |
| 2000-06-26 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2000-06-21 | 220 | 222 | 220 | 220 | 11,000 | 2,200 |
| 2000-06-20 | 220 | 233 | 220 | 220 | 18,000 | 2,200 |
| 2000-06-19 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 2000-06-14 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2000-06-13 | 212 | 212 | 211 | 211 | 3,000 | 2,110 |
| 2000-06-12 | 211 | 211 | 211 | 211 | 2,000 | 2,110 |
| 2000-06-07 | 211 | 211 | 211 | 211 | 3,000 | 2,110 |
| 2000-06-05 | 211 | 211 | 211 | 211 | 2,000 | 2,110 |
| 2000-06-02 | 216 | 216 | 210 | 211 | 6,000 | 2,110 |
| 2000-06-01 | 211 | 211 | 211 | 211 | 5,000 | 2,110 |
| 2000-05-31 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2000-05-30 | 211 | 211 | 210 | 210 | 3,000 | 2,100 |
| 2000-05-29 | 211 | 211 | 211 | 211 | 2,000 | 2,110 |
| 2000-05-26 | 211 | 211 | 211 | 211 | 5,000 | 2,110 |
| 2000-05-25 | 215 | 215 | 211 | 211 | 11,000 | 2,110 |
| 2000-05-18 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 2000-05-16 | 220 | 220 | 220 | 220 | 5,000 | 2,200 |
| 2000-05-15 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2000-05-12 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2000-05-10 | 232 | 232 | 232 | 232 | 2,000 | 2,320 |
| 2000-04-28 | 201 | 210 | 201 | 205 | 5,000 | 2,050 |
| 2000-04-27 | 210 | 211 | 210 | 210 | 4,000 | 2,100 |
| 2000-04-26 | 220 | 221 | 211 | 211 | 8,000 | 2,110 |
| 2000-04-25 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2000-04-24 | 220 | 220 | 220 | 220 | 5,000 | 2,200 |
| 2000-04-20 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 2000-04-19 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2000-04-18 | 230 | 230 | 221 | 221 | 2,000 | 2,210 |
| 2000-04-12 | 234 | 234 | 234 | 234 | 1,000 | 2,340 |
| 2000-04-07 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2000-04-06 | 223 | 223 | 223 | 223 | 2,000 | 2,230 |
| 2000-04-05 | 220 | 221 | 220 | 221 | 4,000 | 2,210 |
| 2000-03-31 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2000-03-30 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2000-03-28 | 246 | 246 | 246 | 246 | 4,000 | 2,460 |
| 2000-03-27 | 256 | 256 | 256 | 256 | 2,000 | 2,560 |
| 2000-03-22 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 2000-03-21 | 250 | 250 | 245 | 245 | 7,000 | 2,450 |
| 2000-03-17 | 250 | 250 | 250 | 250 | 7,000 | 2,500 |
| 2000-03-16 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2000-03-14 | 250 | 250 | 250 | 250 | 10,000 | 2,500 |
| 2000-03-09 | 250 | 250 | 250 | 250 | 8,000 | 2,500 |
| 2000-03-08 | 251 | 251 | 251 | 251 | 2,000 | 2,510 |
| 2000-03-07 | 255 | 255 | 255 | 255 | 11,000 | 2,550 |
| 2000-03-06 | 260 | 260 | 255 | 255 | 3,000 | 2,550 |
| 2000-03-03 | 260 | 260 | 260 | 260 | 5,000 | 2,600 |
| 2000-03-02 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2000-03-01 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 2000-02-29 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2000-02-28 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2000-02-23 | 260 | 260 | 250 | 250 | 4,000 | 2,500 |
| 2000-02-18 | 226 | 226 | 221 | 221 | 3,000 | 2,210 |
| 2000-02-17 | 211 | 220 | 211 | 220 | 2,000 | 2,200 |
| 2000-02-16 | 220 | 220 | 210 | 210 | 14,000 | 2,100 |
| 2000-02-14 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
| 2000-02-10 | 235 | 235 | 235 | 235 | 6,000 | 2,350 |
| 2000-02-07 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2000-02-03 | 255 | 255 | 255 | 255 | 5,000 | 2,550 |
| 2000-02-02 | 260 | 260 | 260 | 260 | 5,000 | 2,600 |
| 2000-01-31 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 2000-01-27 | 261 | 261 | 260 | 260 | 6,000 | 2,600 |
| 2000-01-26 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2000-01-24 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2000-01-21 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2000-01-17 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2000-01-13 | 260 | 260 | 260 | 260 | 5,000 | 2,600 |
| 2000-01-12 | 260 | 260 | 260 | 260 | 5,000 | 2,600 |
| 2000-01-11 | 261 | 261 | 261 | 261 | 3,000 | 2,610 |
| 2000-01-06 | 225 | 225 | 222 | 223 | 3,000 | 2,230 |
| 2000-01-05 | 260 | 260 | 215 | 215 | 8,000 | 2,150 |
| 2000-01-04 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
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