1. HOME >
  2. 株価時系列 >
  3. 9087 >
  4. 2004年

9087 タカセ(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-293323373323323,0003,320
2004-12-283253303253303,0003,300
2004-12-273303303203206,0003,200
2004-12-243253303253302,0003,300
2004-12-223253353253354,0003,350
2004-12-203353353283284,0003,280
2004-12-1733033533033510,0003,350
2004-12-153303303303302,0003,300
2004-12-1333033032533013,0003,300
2004-12-0333033033033013,0003,300
2004-12-023303303303301,0003,300
2004-12-013303303303301,0003,300
2004-11-303303333303335,0003,330
2004-11-293293303253307,0003,300
2004-11-263293293293294,0003,290
2004-11-253193203193203,0003,200
2004-11-243193193193192,0003,190
2004-11-163203213203212,0003,210
2004-11-153223223203204,0003,200
2004-11-123213213213211,0003,210
2004-11-083243243243243,0003,240
2004-11-043213213213212,0003,210
2004-11-023173173173178,0003,170
2004-10-2833033033033011,0003,300
2004-10-273253253253252,0003,250
2004-10-263223223223225,0003,220
2004-10-253223223223221,0003,220
2004-10-213233233233232,0003,230
2004-10-203203233203232,0003,230
2004-10-193203203203202,0003,200
2004-10-183203203203201,0003,200
2004-10-153263303183304,0003,300
2004-10-143293293293291,0003,290
2004-10-123313313303306,0003,300
2004-10-083323323323322,0003,320
2004-10-053253253253251,0003,250
2004-10-043253253253251,0003,250
2004-10-013283283283281,0003,280
2004-09-293213213213212,0003,210
2004-09-283223223223221,0003,220
2004-09-273353353353351,0003,350
2004-09-243353353353351,0003,350
2004-09-223233233233231,0003,230
2004-09-213263263263261,0003,260
2004-09-163313313313312,0003,310
2004-09-153303303303302,0003,300
2004-09-103223223223222,0003,220
2004-09-083403403403408,0003,400
2004-09-023373373373373,0003,370
2004-09-013373373373372,0003,370
2004-08-3133733733733710,0003,370
2004-08-303313333313336,0003,330
2004-08-273233233233231,0003,230
2004-08-253173173153153,0003,150
2004-08-233173173173171,0003,170
2004-08-193143143143143,0003,140
2004-08-1831231231231210,0003,120
2004-08-173223223223222,0003,220
2004-08-163223223213213,0003,210
2004-08-093213213203216,0003,210
2004-08-053293293293292,0003,290
2004-08-0432032032032014,0003,200
2004-08-033173203173206,0003,200
2004-08-0232032031631613,0003,160
2004-07-303203203163163,0003,160
2004-07-283203203203203,0003,200
2004-07-2732032032032013,0003,200
2004-07-263283283283281,0003,280
2004-07-223263303263305,0003,300
2004-07-213303333303303,0003,300
2004-07-203303303303306,0003,300
2004-07-1633633633033012,0003,300
2004-07-1534134133633614,0003,360
2004-07-143403403363365,0003,360
2004-07-133333403333353,0003,350
2004-07-123333363323328,0003,320
2004-07-093263303263299,0003,290
2004-07-083263263233257,0003,250
2004-07-073253253203217,0003,210
2004-07-063253253253252,0003,250
2004-07-053183253183253,0003,250
2004-07-023213213203202,0003,200
2004-07-013253253253252,0003,250
2004-06-303203253203252,0003,250
2004-06-293173173153152,0003,150
2004-06-283153173153172,0003,170
2004-06-253063063063061,0003,060
2004-06-243053063053056,0003,050
2004-06-233033033023033,0003,030
2004-06-2230430530330311,0003,030
2004-06-2130130430030415,0003,040
2004-06-173003003003001,0003,000
2004-06-153053103053107,0003,100
2004-06-1429530229530016,0003,000
2004-06-112962962952952,0002,950
2004-06-092952952952951,0002,950
2004-06-083003003003005,0003,000
2004-06-0330130130030010,0003,000
2004-06-012952952952951,0002,950
2004-05-313173173173171,0003,170
2004-05-263193193193191,0003,190
2004-05-253113203113202,0003,200
2004-05-243103103103103,0003,100
2004-05-202902902902901,0002,900
2004-05-192902902902901,0002,900
2004-05-182752772752773,0002,770
2004-05-142913002872873,0002,870
2004-05-132902952902952,0002,950
2004-05-122952952952951,0002,950
2004-05-113003002802802,0002,800
2004-05-103013013003004,0003,000
2004-05-073153153143144,0003,140
2004-05-063233233153152,0003,150
2004-04-303243243133186,0003,180
2004-04-283253253253253,0003,250
2004-04-273173173173171,0003,170
2004-04-263163213163214,0003,210
2004-04-223253253253252,0003,250
2004-04-213173203173206,0003,200
2004-04-203173173173171,0003,170
2004-04-193203203173173,0003,170
2004-04-163133183133182,0003,180
2004-04-153203203163169,0003,160
2004-04-143203203173184,0003,180
2004-04-133203203183182,0003,180
2004-04-123193193163175,0003,170
2004-04-073263263263262,0003,260
2004-04-063303303303302,0003,300
2004-04-053353353263268,0003,260
2004-04-023203203203201,0003,200
2004-04-013143143133132,0003,130
2004-03-313123133123132,0003,130
2004-03-303103103103103,0003,100
2004-03-293353353353351,0003,350
2004-03-263353353353353,0003,350
2004-03-2534034534034010,0003,400
2004-03-233373373323345,0003,340
2004-03-223413413413411,0003,410
2004-03-1835035035035011,0003,500
2004-03-1734135034135013,0003,500
2004-03-1633834533434015,0003,400
2004-03-153323373323357,0003,350
2004-03-1234434433034021,0003,400
2004-03-1134034532534549,0003,450
2004-03-102902952902957,0002,950
2004-03-0829029028728714,0002,870
2004-03-0529529529029010,0002,900
2004-03-0428829528829516,0002,950
2004-03-032842852812818,0002,810
2004-03-0228528528028312,0002,830
2004-03-0128128428028425,0002,840
2004-02-2728528528028010,0002,800
2004-02-2629029028028012,0002,800
2004-02-252872872872871,0002,870
2004-02-242852872852874,0002,870
2004-02-232852852852851,0002,850
2004-02-202852852852852,0002,850
2004-02-192842862842854,0002,850
2004-02-182802802802801,0002,800
2004-02-172752772752773,0002,770
2004-02-162732732732731,0002,730
2004-02-132732732682685,0002,680
2004-02-1226727326727310,0002,730
2004-02-102662662652663,0002,660
2004-02-092612612612611,0002,610
2004-02-062602602602602,0002,600
2004-02-0526026026026048,0002,600
2004-02-032612612592596,0002,590
2004-02-022702702612618,0002,610
2004-01-292702702702701,0002,700
2004-01-282702702702701,0002,700
2004-01-272732732732731,0002,730
2004-01-2627727727027315,0002,730
2004-01-232782782742747,0002,740
2004-01-212742742742742,0002,740
2004-01-202732732682686,0002,680
2004-01-192692732692732,0002,730
2004-01-162692692692696,0002,690
2004-01-152692692692692,0002,690
2004-01-142702702702702,0002,700
2004-01-132692702692703,0002,700
2004-01-092612652612652,0002,650
2004-01-082612612612611,0002,610
2004-01-072682682602602,0002,600
2004-01-062602602602603,0002,600
2004-01-052602602602604,0002,600

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