9087 タカセ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 211 | 211 | 211 | 211 | 3,000 | 2,110 |
| 2002-12-25 | 202 | 202 | 202 | 202 | 3,000 | 2,020 |
| 2002-12-24 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
| 2002-12-20 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2002-12-19 | 202 | 202 | 200 | 200 | 4,000 | 2,000 |
| 2002-12-18 | 202 | 202 | 202 | 202 | 3,000 | 2,020 |
| 2002-12-16 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
| 2002-12-13 | 203 | 203 | 203 | 203 | 3,000 | 2,030 |
| 2002-12-12 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2002-12-11 | 198 | 198 | 198 | 198 | 2,000 | 1,980 |
| 2002-12-05 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2002-12-03 | 202 | 202 | 201 | 201 | 4,000 | 2,010 |
| 2002-11-28 | 197 | 197 | 197 | 197 | 4,000 | 1,970 |
| 2002-11-27 | 203 | 203 | 203 | 203 | 3,000 | 2,030 |
| 2002-11-25 | 196 | 196 | 180 | 180 | 3,000 | 1,800 |
| 2002-11-20 | 196 | 196 | 196 | 196 | 2,000 | 1,960 |
| 2002-11-18 | 198 | 198 | 198 | 198 | 2,000 | 1,980 |
| 2002-11-05 | 212 | 212 | 212 | 212 | 2,000 | 2,120 |
| 2002-10-31 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2002-10-30 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 2002-10-29 | 197 | 197 | 195 | 195 | 4,000 | 1,950 |
| 2002-10-28 | 197 | 197 | 197 | 197 | 4,000 | 1,970 |
| 2002-10-23 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2002-10-22 | 198 | 200 | 198 | 200 | 2,000 | 2,000 |
| 2002-10-17 | 198 | 199 | 197 | 197 | 10,000 | 1,970 |
| 2002-10-09 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 2002-10-02 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 2002-09-30 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 2002-09-26 | 205 | 206 | 205 | 206 | 12,000 | 2,060 |
| 2002-09-10 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2002-09-04 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2002-09-03 | 210 | 210 | 205 | 205 | 12,000 | 2,050 |
| 2002-09-02 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2002-08-28 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2002-08-27 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2002-08-26 | 204 | 204 | 204 | 204 | 16,000 | 2,040 |
| 2002-08-21 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 2002-08-16 | 218 | 218 | 218 | 218 | 4,000 | 2,180 |
| 2002-08-15 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 2002-08-13 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2002-08-12 | 210 | 215 | 210 | 215 | 2,000 | 2,150 |
| 2002-08-09 | 215 | 215 | 215 | 215 | 7,000 | 2,150 |
| 2002-08-08 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
| 2002-08-05 | 218 | 218 | 218 | 218 | 3,000 | 2,180 |
| 2002-08-02 | 218 | 218 | 216 | 216 | 7,000 | 2,160 |
| 2002-07-31 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 2002-07-26 | 214 | 214 | 214 | 214 | 5,000 | 2,140 |
| 2002-07-24 | 214 | 214 | 214 | 214 | 5,000 | 2,140 |
| 2002-07-12 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2002-07-11 | 210 | 210 | 210 | 210 | 29,000 | 2,100 |
| 2002-07-08 | 210 | 215 | 210 | 215 | 6,000 | 2,150 |
| 2002-07-02 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2002-07-01 | 211 | 211 | 211 | 211 | 6,000 | 2,110 |
| 2002-06-28 | 210 | 211 | 210 | 211 | 2,000 | 2,110 |
| 2002-06-27 | 211 | 211 | 211 | 211 | 2,000 | 2,110 |
| 2002-06-26 | 212 | 212 | 211 | 211 | 2,000 | 2,110 |
| 2002-06-24 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2002-06-18 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2002-06-13 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2002-06-04 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 2002-06-03 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2002-05-31 | 216 | 216 | 202 | 202 | 7,000 | 2,020 |
| 2002-05-29 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 2002-05-27 | 210 | 210 | 206 | 206 | 8,000 | 2,060 |
| 2002-05-07 | 217 | 217 | 217 | 217 | 3,000 | 2,170 |
| 2002-05-01 | 209 | 209 | 209 | 209 | 6,000 | 2,090 |
| 2002-04-30 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2002-04-26 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2002-04-23 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2002-04-16 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
| 2002-04-08 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2002-04-05 | 204 | 204 | 200 | 200 | 2,000 | 2,000 |
| 2002-04-04 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2002-04-01 | 209 | 209 | 209 | 209 | 2,000 | 2,090 |
| 2002-03-26 | 215 | 215 | 213 | 213 | 4,000 | 2,130 |
| 2002-03-25 | 215 | 223 | 215 | 223 | 13,000 | 2,230 |
| 2002-03-22 | 215 | 215 | 215 | 215 | 9,000 | 2,150 |
| 2002-03-19 | 215 | 215 | 210 | 210 | 6,000 | 2,100 |
| 2002-03-18 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2002-03-14 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
| 2002-03-13 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2002-03-11 | 201 | 220 | 201 | 220 | 15,000 | 2,200 |
| 2002-02-28 | 220 | 225 | 220 | 225 | 5,000 | 2,250 |
| 2002-02-27 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2002-02-07 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2002-02-06 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2002-02-05 | 200 | 201 | 200 | 201 | 5,000 | 2,010 |
| 2002-02-01 | 215 | 215 | 214 | 214 | 5,000 | 2,140 |
| 2002-01-31 | 214 | 214 | 214 | 214 | 2,000 | 2,140 |
| 2002-01-29 | 208 | 208 | 205 | 205 | 3,000 | 2,050 |
| 2002-01-28 | 213 | 213 | 213 | 213 | 3,000 | 2,130 |
| 2002-01-07 | 228 | 228 | 228 | 228 | 2,000 | 2,280 |
| 2002-01-04 | 228 | 228 | 228 | 228 | 2,000 | 2,280 |
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
