9087 タカセ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 254 | 260 | 254 | 260 | 2,000 | 2,600 |
| 2003-12-26 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2003-12-25 | 244 | 244 | 240 | 240 | 10,000 | 2,400 |
| 2003-12-24 | 241 | 244 | 241 | 244 | 3,000 | 2,440 |
| 2003-12-22 | 233 | 233 | 231 | 231 | 2,000 | 2,310 |
| 2003-12-16 | 249 | 250 | 230 | 230 | 23,000 | 2,300 |
| 2003-12-12 | 252 | 252 | 226 | 226 | 82,000 | 2,260 |
| 2003-12-03 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
| 2003-12-01 | 262 | 262 | 262 | 262 | 2,000 | 2,620 |
| 2003-11-28 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
| 2003-11-11 | 264 | 264 | 264 | 264 | 1,000 | 2,640 |
| 2003-11-06 | 275 | 275 | 275 | 275 | 5,000 | 2,750 |
| 2003-11-04 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2003-10-31 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2003-10-30 | 259 | 270 | 259 | 270 | 5,000 | 2,700 |
| 2003-10-29 | 265 | 265 | 264 | 264 | 4,000 | 2,640 |
| 2003-10-28 | 259 | 265 | 258 | 260 | 9,000 | 2,600 |
| 2003-10-27 | 258 | 258 | 258 | 258 | 2,000 | 2,580 |
| 2003-10-24 | 257 | 258 | 257 | 258 | 5,000 | 2,580 |
| 2003-10-23 | 263 | 263 | 263 | 263 | 2,000 | 2,630 |
| 2003-10-22 | 260 | 265 | 260 | 263 | 6,000 | 2,630 |
| 2003-10-21 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 2003-10-20 | 261 | 261 | 260 | 260 | 4,000 | 2,600 |
| 2003-10-15 | 253 | 254 | 253 | 254 | 2,000 | 2,540 |
| 2003-10-10 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
| 2003-10-09 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2003-10-07 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2003-10-02 | 255 | 255 | 255 | 255 | 5,000 | 2,550 |
| 2003-09-30 | 255 | 255 | 255 | 255 | 4,000 | 2,550 |
| 2003-09-26 | 259 | 259 | 250 | 250 | 3,000 | 2,500 |
| 2003-09-25 | 258 | 258 | 258 | 258 | 2,000 | 2,580 |
| 2003-09-24 | 260 | 260 | 258 | 258 | 4,000 | 2,580 |
| 2003-09-18 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 2003-09-17 | 255 | 255 | 255 | 255 | 4,000 | 2,550 |
| 2003-09-16 | 241 | 246 | 241 | 246 | 9,000 | 2,460 |
| 2003-09-12 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2003-09-10 | 238 | 238 | 238 | 238 | 2,000 | 2,380 |
| 2003-09-09 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2003-09-04 | 241 | 241 | 238 | 238 | 2,000 | 2,380 |
| 2003-09-03 | 241 | 241 | 241 | 241 | 2,000 | 2,410 |
| 2003-09-02 | 238 | 238 | 237 | 237 | 2,000 | 2,370 |
| 2003-09-01 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2003-08-29 | 233 | 233 | 233 | 233 | 1,000 | 2,330 |
| 2003-08-27 | 241 | 241 | 241 | 241 | 4,000 | 2,410 |
| 2003-08-26 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 2003-08-25 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 2003-08-22 | 237 | 237 | 237 | 237 | 3,000 | 2,370 |
| 2003-08-21 | 232 | 232 | 232 | 232 | 2,000 | 2,320 |
| 2003-08-20 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 2003-08-19 | 231 | 232 | 231 | 232 | 4,000 | 2,320 |
| 2003-08-18 | 232 | 232 | 232 | 232 | 2,000 | 2,320 |
| 2003-08-15 | 231 | 231 | 231 | 231 | 2,000 | 2,310 |
| 2003-08-08 | 231 | 231 | 231 | 231 | 2,000 | 2,310 |
| 2003-08-05 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2003-08-04 | 231 | 231 | 231 | 231 | 3,000 | 2,310 |
| 2003-08-01 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2003-07-31 | 231 | 231 | 231 | 231 | 2,000 | 2,310 |
| 2003-07-30 | 231 | 231 | 231 | 231 | 2,000 | 2,310 |
| 2003-07-29 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2003-07-28 | 231 | 231 | 231 | 231 | 5,000 | 2,310 |
| 2003-07-24 | 230 | 230 | 230 | 230 | 5,000 | 2,300 |
| 2003-07-23 | 230 | 230 | 230 | 230 | 7,000 | 2,300 |
| 2003-07-22 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2003-07-17 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 2003-07-14 | 232 | 232 | 232 | 232 | 3,000 | 2,320 |
| 2003-07-11 | 235 | 235 | 232 | 232 | 25,000 | 2,320 |
| 2003-07-03 | 225 | 225 | 225 | 225 | 6,000 | 2,250 |
| 2003-07-02 | 239 | 239 | 239 | 239 | 1,000 | 2,390 |
| 2003-07-01 | 239 | 239 | 239 | 239 | 2,000 | 2,390 |
| 2003-06-30 | 239 | 239 | 239 | 239 | 2,000 | 2,390 |
| 2003-06-26 | 228 | 230 | 226 | 230 | 4,000 | 2,300 |
| 2003-06-25 | 223 | 223 | 223 | 223 | 3,000 | 2,230 |
| 2003-06-24 | 221 | 221 | 221 | 221 | 4,000 | 2,210 |
| 2003-06-23 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 2003-06-20 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 2003-06-19 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2003-06-18 | 220 | 220 | 215 | 215 | 5,000 | 2,150 |
| 2003-06-17 | 218 | 218 | 218 | 218 | 2,000 | 2,180 |
| 2003-06-16 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2003-06-11 | 210 | 210 | 208 | 208 | 4,000 | 2,080 |
| 2003-06-10 | 216 | 216 | 211 | 211 | 2,000 | 2,110 |
| 2003-06-09 | 211 | 211 | 211 | 211 | 7,000 | 2,110 |
| 2003-06-06 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 2003-06-05 | 212 | 212 | 211 | 211 | 6,000 | 2,110 |
| 2003-06-04 | 211 | 211 | 211 | 211 | 5,000 | 2,110 |
| 2003-06-02 | 216 | 216 | 211 | 211 | 4,000 | 2,110 |
| 2003-05-28 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2003-05-27 | 216 | 216 | 216 | 216 | 2,000 | 2,160 |
| 2003-05-22 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2003-05-21 | 204 | 204 | 204 | 204 | 2,000 | 2,040 |
| 2003-05-19 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
| 2003-05-12 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
| 2003-05-01 | 220 | 220 | 210 | 210 | 5,000 | 2,100 |
| 2003-04-30 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2003-04-28 | 215 | 217 | 215 | 215 | 3,000 | 2,150 |
| 2003-04-24 | 209 | 209 | 209 | 209 | 3,000 | 2,090 |
| 2003-04-17 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2003-04-03 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2003-03-27 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2003-03-26 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2003-03-25 | 218 | 219 | 218 | 219 | 2,000 | 2,190 |
| 2003-03-24 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 2003-03-20 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2003-03-19 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2003-03-17 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 2003-03-14 | 215 | 219 | 215 | 216 | 6,000 | 2,160 |
| 2003-03-03 | 219 | 219 | 219 | 219 | 2,000 | 2,190 |
| 2003-02-28 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 2003-02-26 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2003-02-24 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2003-02-21 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 2003-02-19 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 2003-02-17 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2003-02-14 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2003-02-13 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
| 2003-02-04 | 204 | 204 | 204 | 204 | 2,000 | 2,040 |
| 2003-02-03 | 212 | 214 | 205 | 205 | 8,000 | 2,050 |
| 2003-01-29 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2003-01-08 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 2003-01-07 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
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