9087 タカセ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 223 | 223 | 223 | 223 | 2,000 | 2,230 |
| 2001-12-25 | 205 | 210 | 205 | 210 | 3,000 | 2,100 |
| 2001-12-21 | 201 | 201 | 201 | 201 | 8,000 | 2,010 |
| 2001-12-20 | 195 | 205 | 195 | 201 | 7,000 | 2,010 |
| 2001-12-19 | 205 | 205 | 201 | 201 | 9,000 | 2,010 |
| 2001-12-18 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 2001-12-14 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 2001-12-11 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 2001-12-10 | 213 | 213 | 213 | 213 | 6,000 | 2,130 |
| 2001-12-07 | 213 | 213 | 213 | 213 | 1,000 | 2,130 |
| 2001-12-04 | 213 | 213 | 210 | 210 | 3,000 | 2,100 |
| 2001-11-30 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2001-11-29 | 205 | 205 | 205 | 205 | 5,000 | 2,050 |
| 2001-11-28 | 215 | 215 | 210 | 210 | 3,000 | 2,100 |
| 2001-11-27 | 209 | 210 | 209 | 210 | 5,000 | 2,100 |
| 2001-11-26 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 2001-11-15 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2001-11-12 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2001-11-08 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 2001-11-07 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2001-11-05 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2001-11-01 | 225 | 225 | 209 | 209 | 5,000 | 2,090 |
| 2001-10-31 | 225 | 225 | 209 | 209 | 5,000 | 2,090 |
| 2001-10-30 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
| 2001-10-29 | 220 | 220 | 218 | 218 | 3,000 | 2,180 |
| 2001-10-25 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2001-10-22 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2001-10-19 | 210 | 210 | 206 | 206 | 6,000 | 2,060 |
| 2001-10-18 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2001-10-17 | 218 | 220 | 218 | 218 | 3,000 | 2,180 |
| 2001-10-16 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2001-10-12 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 2001-10-01 | 223 | 223 | 223 | 223 | 2,000 | 2,230 |
| 2001-09-28 | 223 | 223 | 223 | 223 | 3,000 | 2,230 |
| 2001-09-27 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 2001-09-25 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 2001-09-17 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2001-09-14 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 2001-09-13 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2001-09-12 | 214 | 214 | 205 | 205 | 6,000 | 2,050 |
| 2001-09-11 | 219 | 219 | 211 | 211 | 2,000 | 2,110 |
| 2001-09-06 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2001-09-04 | 235 | 235 | 220 | 220 | 6,000 | 2,200 |
| 2001-09-03 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2001-08-30 | 243 | 243 | 243 | 243 | 1,000 | 2,430 |
| 2001-08-28 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 2001-08-27 | 221 | 221 | 221 | 221 | 2,000 | 2,210 |
| 2001-08-24 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 2001-08-21 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2001-08-06 | 245 | 249 | 245 | 249 | 5,000 | 2,490 |
| 2001-08-01 | 235 | 235 | 225 | 225 | 7,000 | 2,250 |
| 2001-07-30 | 248 | 248 | 240 | 240 | 3,000 | 2,400 |
| 2001-07-26 | 230 | 230 | 230 | 230 | 5,000 | 2,300 |
| 2001-07-25 | 230 | 230 | 230 | 230 | 4,000 | 2,300 |
| 2001-07-24 | 236 | 236 | 230 | 230 | 4,000 | 2,300 |
| 2001-07-19 | 239 | 239 | 239 | 239 | 2,000 | 2,390 |
| 2001-07-18 | 239 | 239 | 239 | 239 | 7,000 | 2,390 |
| 2001-07-12 | 236 | 236 | 236 | 236 | 8,000 | 2,360 |
| 2001-07-11 | 231 | 231 | 231 | 231 | 3,000 | 2,310 |
| 2001-07-10 | 231 | 231 | 231 | 231 | 13,000 | 2,310 |
| 2001-07-09 | 235 | 235 | 231 | 231 | 3,000 | 2,310 |
| 2001-07-02 | 247 | 247 | 247 | 247 | 2,000 | 2,470 |
| 2001-06-27 | 238 | 238 | 238 | 238 | 4,000 | 2,380 |
| 2001-06-26 | 240 | 240 | 238 | 238 | 4,000 | 2,380 |
| 2001-06-21 | 236 | 236 | 231 | 231 | 2,000 | 2,310 |
| 2001-06-18 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
| 2001-06-15 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2001-06-06 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2001-06-05 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 2001-06-01 | 256 | 256 | 256 | 256 | 2,000 | 2,560 |
| 2001-05-29 | 250 | 250 | 240 | 240 | 12,000 | 2,400 |
| 2001-05-28 | 242 | 250 | 242 | 250 | 5,000 | 2,500 |
| 2001-05-25 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2001-05-16 | 239 | 244 | 239 | 244 | 2,000 | 2,440 |
| 2001-05-14 | 227 | 227 | 227 | 227 | 2,000 | 2,270 |
| 2001-05-11 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 2001-05-07 | 246 | 246 | 221 | 221 | 5,000 | 2,210 |
| 2001-05-02 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 2001-04-27 | 224 | 224 | 224 | 224 | 3,000 | 2,240 |
| 2001-04-26 | 220 | 220 | 220 | 220 | 6,000 | 2,200 |
| 2001-04-25 | 220 | 220 | 217 | 220 | 3,000 | 2,200 |
| 2001-04-20 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2001-04-19 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
| 2001-04-18 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
| 2001-04-11 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2001-04-06 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
| 2001-04-04 | 233 | 233 | 233 | 233 | 2,000 | 2,330 |
| 2001-03-28 | 240 | 240 | 235 | 235 | 6,000 | 2,350 |
| 2001-03-27 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2001-03-26 | 244 | 244 | 241 | 241 | 3,000 | 2,410 |
| 2001-03-13 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2001-03-01 | 244 | 244 | 244 | 244 | 2,000 | 2,440 |
| 2001-02-26 | 220 | 240 | 220 | 240 | 7,000 | 2,400 |
| 2001-02-07 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2001-02-05 | 229 | 229 | 229 | 229 | 2,000 | 2,290 |
| 2001-02-02 | 230 | 230 | 229 | 229 | 3,000 | 2,290 |
| 2001-01-30 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 2001-01-29 | 221 | 221 | 221 | 221 | 2,000 | 2,210 |
| 2001-01-23 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2001-01-11 | 232 | 232 | 232 | 232 | 2,000 | 2,320 |
| 2001-01-09 | 224 | 224 | 224 | 224 | 1,000 | 2,240 |
| 2001-01-04 | 221 | 221 | 221 | 221 | 2,000 | 2,210 |
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