9087 タカセ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 595 | 599 | 591 | 591 | 11,000 | 5,910 |
| 2005-12-29 | 595 | 604 | 595 | 595 | 12,000 | 5,950 |
| 2005-12-28 | 605 | 605 | 596 | 604 | 19,000 | 6,040 |
| 2005-12-27 | 604 | 605 | 600 | 605 | 13,000 | 6,050 |
| 2005-12-26 | 605 | 605 | 601 | 604 | 10,000 | 6,040 |
| 2005-12-22 | 601 | 601 | 601 | 601 | 5,000 | 6,010 |
| 2005-12-21 | 603 | 603 | 600 | 602 | 10,000 | 6,020 |
| 2005-12-20 | 601 | 603 | 601 | 602 | 8,000 | 6,020 |
| 2005-12-19 | 610 | 629 | 610 | 610 | 14,000 | 6,100 |
| 2005-12-16 | 611 | 632 | 611 | 632 | 10,000 | 6,320 |
| 2005-12-15 | 627 | 627 | 627 | 627 | 1,000 | 6,270 |
| 2005-12-14 | 629 | 629 | 615 | 617 | 9,000 | 6,170 |
| 2005-12-13 | 654 | 654 | 610 | 629 | 32,000 | 6,290 |
| 2005-12-12 | 648 | 650 | 631 | 650 | 19,000 | 6,500 |
| 2005-12-09 | 600 | 615 | 600 | 610 | 17,000 | 6,100 |
| 2005-12-08 | 610 | 610 | 600 | 602 | 38,000 | 6,020 |
| 2005-12-07 | 663 | 663 | 611 | 639 | 32,000 | 6,390 |
| 2005-12-06 | 657 | 673 | 651 | 666 | 17,000 | 6,660 |
| 2005-12-05 | 672 | 672 | 656 | 656 | 18,000 | 6,560 |
| 2005-12-02 | 685 | 685 | 665 | 680 | 21,000 | 6,800 |
| 2005-12-01 | 690 | 690 | 686 | 690 | 12,000 | 6,900 |
| 2005-11-30 | 695 | 695 | 680 | 690 | 17,000 | 6,900 |
| 2005-11-29 | 684 | 690 | 677 | 689 | 24,000 | 6,890 |
| 2005-11-28 | 680 | 700 | 665 | 674 | 31,000 | 6,740 |
| 2005-11-25 | 730 | 730 | 650 | 700 | 126,000 | 7,000 |
| 2005-11-24 | 825 | 840 | 750 | 750 | 56,000 | 7,500 |
| 2005-11-22 | 920 | 920 | 820 | 825 | 106,000 | 8,250 |
| 2005-11-21 | 750 | 825 | 740 | 825 | 160,000 | 8,250 |
| 2005-11-18 | 700 | 740 | 700 | 725 | 99,000 | 7,250 |
| 2005-11-17 | 683 | 700 | 683 | 697 | 76,000 | 6,970 |
| 2005-11-16 | 685 | 690 | 655 | 680 | 65,000 | 6,800 |
| 2005-11-15 | 700 | 700 | 619 | 685 | 401,000 | 6,850 |
| 2005-11-14 | 709 | 709 | 709 | 709 | 111,000 | 7,090 |
| 2005-11-11 | 507 | 609 | 501 | 609 | 83,000 | 6,090 |
| 2005-11-10 | 480 | 509 | 478 | 509 | 42,000 | 5,090 |
| 2005-11-09 | 454 | 475 | 454 | 475 | 17,000 | 4,750 |
| 2005-11-08 | 456 | 456 | 456 | 456 | 2,000 | 4,560 |
| 2005-11-07 | 452 | 452 | 452 | 452 | 2,000 | 4,520 |
| 2005-11-04 | 454 | 455 | 451 | 451 | 4,000 | 4,510 |
| 2005-11-02 | 455 | 459 | 449 | 459 | 7,000 | 4,590 |
| 2005-10-31 | 441 | 455 | 440 | 455 | 14,000 | 4,550 |
| 2005-10-28 | 441 | 441 | 441 | 441 | 1,000 | 4,410 |
| 2005-10-27 | 438 | 438 | 438 | 438 | 1,000 | 4,380 |
| 2005-10-26 | 437 | 437 | 437 | 437 | 2,000 | 4,370 |
| 2005-10-25 | 435 | 436 | 435 | 436 | 3,000 | 4,360 |
| 2005-10-24 | 436 | 436 | 435 | 436 | 3,000 | 4,360 |
| 2005-10-21 | 431 | 436 | 431 | 436 | 2,000 | 4,360 |
| 2005-10-20 | 429 | 435 | 429 | 435 | 4,000 | 4,350 |
| 2005-10-19 | 430 | 434 | 423 | 423 | 7,000 | 4,230 |
| 2005-10-17 | 424 | 427 | 424 | 427 | 6,000 | 4,270 |
| 2005-10-14 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 2005-10-13 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 2005-10-12 | 428 | 428 | 420 | 420 | 4,000 | 4,200 |
| 2005-10-11 | 427 | 429 | 427 | 429 | 4,000 | 4,290 |
| 2005-10-07 | 426 | 426 | 425 | 425 | 4,000 | 4,250 |
| 2005-10-06 | 426 | 426 | 426 | 426 | 1,000 | 4,260 |
| 2005-10-05 | 429 | 434 | 429 | 434 | 3,000 | 4,340 |
| 2005-10-03 | 426 | 426 | 420 | 425 | 5,000 | 4,250 |
| 2005-09-30 | 432 | 432 | 430 | 430 | 5,000 | 4,300 |
| 2005-09-29 | 432 | 432 | 432 | 432 | 1,000 | 4,320 |
| 2005-09-28 | 445 | 445 | 430 | 430 | 3,000 | 4,300 |
| 2005-09-27 | 450 | 450 | 440 | 440 | 4,000 | 4,400 |
| 2005-09-26 | 449 | 450 | 449 | 450 | 3,000 | 4,500 |
| 2005-09-22 | 446 | 450 | 440 | 440 | 15,000 | 4,400 |
| 2005-09-21 | 442 | 442 | 441 | 441 | 2,000 | 4,410 |
| 2005-09-20 | 452 | 452 | 441 | 441 | 7,000 | 4,410 |
| 2005-09-16 | 449 | 455 | 449 | 455 | 17,000 | 4,550 |
| 2005-09-15 | 446 | 447 | 443 | 447 | 4,000 | 4,470 |
| 2005-09-14 | 429 | 446 | 429 | 446 | 8,000 | 4,460 |
| 2005-09-13 | 429 | 429 | 429 | 429 | 2,000 | 4,290 |
| 2005-09-07 | 420 | 427 | 420 | 427 | 5,000 | 4,270 |
| 2005-09-06 | 423 | 423 | 420 | 420 | 2,000 | 4,200 |
| 2005-09-02 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 2005-09-01 | 429 | 429 | 425 | 425 | 2,000 | 4,250 |
| 2005-08-31 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2005-08-30 | 430 | 430 | 430 | 430 | 4,000 | 4,300 |
| 2005-08-29 | 433 | 433 | 433 | 433 | 3,000 | 4,330 |
| 2005-08-26 | 423 | 423 | 423 | 423 | 1,000 | 4,230 |
| 2005-08-25 | 423 | 423 | 423 | 423 | 2,000 | 4,230 |
| 2005-08-24 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 2005-08-15 | 426 | 426 | 422 | 422 | 2,000 | 4,220 |
| 2005-08-12 | 422 | 422 | 422 | 422 | 1,000 | 4,220 |
| 2005-08-11 | 420 | 425 | 420 | 422 | 10,000 | 4,220 |
| 2005-08-09 | 404 | 405 | 404 | 405 | 2,000 | 4,050 |
| 2005-08-08 | 396 | 396 | 396 | 396 | 2,000 | 3,960 |
| 2005-08-05 | 403 | 407 | 401 | 401 | 9,000 | 4,010 |
| 2005-08-04 | 414 | 414 | 410 | 410 | 3,000 | 4,100 |
| 2005-08-02 | 415 | 417 | 415 | 417 | 3,000 | 4,170 |
| 2005-08-01 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 2005-07-29 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 2005-07-28 | 410 | 411 | 405 | 405 | 9,000 | 4,050 |
| 2005-07-27 | 401 | 405 | 401 | 405 | 4,000 | 4,050 |
| 2005-07-26 | 399 | 400 | 399 | 400 | 10,000 | 4,000 |
| 2005-07-25 | 399 | 399 | 398 | 399 | 7,000 | 3,990 |
| 2005-07-22 | 399 | 399 | 395 | 395 | 4,000 | 3,950 |
| 2005-07-21 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 2005-07-19 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2005-07-14 | 407 | 407 | 405 | 406 | 6,000 | 4,060 |
| 2005-07-13 | 412 | 412 | 405 | 405 | 6,000 | 4,050 |
| 2005-07-12 | 407 | 410 | 405 | 410 | 8,000 | 4,100 |
| 2005-07-08 | 405 | 405 | 405 | 405 | 3,000 | 4,050 |
| 2005-07-07 | 402 | 403 | 402 | 403 | 2,000 | 4,030 |
| 2005-07-05 | 396 | 396 | 396 | 396 | 3,000 | 3,960 |
| 2005-07-04 | 395 | 400 | 395 | 395 | 10,000 | 3,950 |
| 2005-07-01 | 391 | 391 | 390 | 390 | 5,000 | 3,900 |
| 2005-06-30 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 2005-06-29 | 387 | 390 | 385 | 385 | 6,000 | 3,850 |
| 2005-06-27 | 383 | 385 | 383 | 385 | 3,000 | 3,850 |
| 2005-06-24 | 382 | 383 | 382 | 383 | 3,000 | 3,830 |
| 2005-06-23 | 377 | 378 | 375 | 377 | 9,000 | 3,770 |
| 2005-06-22 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 2005-06-21 | 385 | 385 | 382 | 382 | 2,000 | 3,820 |
| 2005-06-20 | 372 | 374 | 372 | 374 | 9,000 | 3,740 |
| 2005-06-17 | 366 | 371 | 366 | 368 | 9,000 | 3,680 |
| 2005-06-16 | 371 | 374 | 364 | 364 | 5,000 | 3,640 |
| 2005-06-15 | 367 | 371 | 367 | 371 | 4,000 | 3,710 |
| 2005-06-14 | 373 | 373 | 371 | 371 | 5,000 | 3,710 |
| 2005-06-13 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 2005-06-10 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2005-06-09 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 2005-06-07 | 374 | 374 | 360 | 360 | 9,000 | 3,600 |
| 2005-06-06 | 374 | 374 | 374 | 374 | 5,000 | 3,740 |
| 2005-06-03 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 2005-06-02 | 374 | 376 | 372 | 374 | 8,000 | 3,740 |
| 2005-06-01 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
| 2005-05-31 | 374 | 374 | 374 | 374 | 2,000 | 3,740 |
| 2005-05-30 | 374 | 374 | 374 | 374 | 2,000 | 3,740 |
| 2005-05-27 | 374 | 374 | 373 | 374 | 8,000 | 3,740 |
| 2005-05-26 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 2005-05-25 | 372 | 372 | 372 | 372 | 5,000 | 3,720 |
| 2005-05-24 | 374 | 374 | 374 | 374 | 11,000 | 3,740 |
| 2005-05-23 | 373 | 373 | 373 | 373 | 5,000 | 3,730 |
| 2005-05-20 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
| 2005-05-19 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
| 2005-05-17 | 374 | 380 | 373 | 374 | 10,000 | 3,740 |
| 2005-05-16 | 376 | 376 | 376 | 376 | 7,000 | 3,760 |
| 2005-05-12 | 379 | 379 | 376 | 376 | 3,000 | 3,760 |
| 2005-05-11 | 373 | 373 | 373 | 373 | 1,000 | 3,730 |
| 2005-05-10 | 382 | 382 | 373 | 373 | 6,000 | 3,730 |
| 2005-05-09 | 383 | 383 | 382 | 382 | 5,000 | 3,820 |
| 2005-05-06 | 368 | 378 | 368 | 378 | 3,000 | 3,780 |
| 2005-05-02 | 367 | 367 | 367 | 367 | 2,000 | 3,670 |
| 2005-04-28 | 364 | 364 | 364 | 364 | 1,000 | 3,640 |
| 2005-04-27 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2005-04-26 | 356 | 360 | 356 | 360 | 5,000 | 3,600 |
| 2005-04-25 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2005-04-22 | 362 | 362 | 360 | 360 | 2,000 | 3,600 |
| 2005-04-21 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2005-04-20 | 366 | 373 | 365 | 373 | 6,000 | 3,730 |
| 2005-04-18 | 376 | 376 | 366 | 366 | 10,000 | 3,660 |
| 2005-04-14 | 391 | 391 | 391 | 391 | 2,000 | 3,910 |
| 2005-04-13 | 386 | 386 | 386 | 386 | 2,000 | 3,860 |
| 2005-04-11 | 394 | 394 | 386 | 386 | 2,000 | 3,860 |
| 2005-04-08 | 394 | 394 | 394 | 394 | 1,000 | 3,940 |
| 2005-04-07 | 389 | 389 | 389 | 389 | 2,000 | 3,890 |
| 2005-04-06 | 397 | 398 | 397 | 398 | 4,000 | 3,980 |
| 2005-04-04 | 397 | 397 | 397 | 397 | 1,000 | 3,970 |
| 2005-04-01 | 392 | 392 | 392 | 392 | 1,000 | 3,920 |
| 2005-03-31 | 409 | 409 | 388 | 388 | 5,000 | 3,880 |
| 2005-03-30 | 410 | 411 | 410 | 411 | 2,000 | 4,110 |
| 2005-03-28 | 424 | 424 | 424 | 424 | 4,000 | 4,240 |
| 2005-03-25 | 432 | 438 | 432 | 434 | 11,000 | 4,340 |
| 2005-03-24 | 431 | 433 | 428 | 433 | 4,000 | 4,330 |
| 2005-03-23 | 445 | 445 | 430 | 430 | 4,000 | 4,300 |
| 2005-03-22 | 420 | 450 | 420 | 450 | 14,000 | 4,500 |
| 2005-03-18 | 441 | 441 | 440 | 440 | 5,000 | 4,400 |
| 2005-03-17 | 440 | 440 | 440 | 440 | 18,000 | 4,400 |
| 2005-03-16 | 440 | 440 | 440 | 440 | 7,000 | 4,400 |
| 2005-03-15 | 448 | 448 | 440 | 440 | 14,000 | 4,400 |
| 2005-03-14 | 440 | 449 | 440 | 448 | 9,000 | 4,480 |
| 2005-03-11 | 425 | 440 | 425 | 440 | 10,000 | 4,400 |
| 2005-03-10 | 420 | 420 | 419 | 419 | 5,000 | 4,190 |
| 2005-03-09 | 424 | 424 | 420 | 420 | 3,000 | 4,200 |
| 2005-03-08 | 427 | 430 | 425 | 425 | 3,000 | 4,250 |
| 2005-03-07 | 420 | 425 | 420 | 425 | 7,000 | 4,250 |
| 2005-03-04 | 420 | 420 | 419 | 420 | 4,000 | 4,200 |
| 2005-03-03 | 409 | 427 | 409 | 427 | 17,000 | 4,270 |
| 2005-03-02 | 401 | 409 | 401 | 406 | 14,000 | 4,060 |
| 2005-03-01 | 400 | 400 | 394 | 394 | 3,000 | 3,940 |
| 2005-02-28 | 400 | 400 | 400 | 400 | 13,000 | 4,000 |
| 2005-02-25 | 393 | 399 | 391 | 391 | 5,000 | 3,910 |
| 2005-02-24 | 390 | 390 | 390 | 390 | 10,000 | 3,900 |
| 2005-02-23 | 391 | 391 | 391 | 391 | 4,000 | 3,910 |
| 2005-02-22 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 2005-02-21 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 2005-02-18 | 385 | 398 | 385 | 398 | 11,000 | 3,980 |
| 2005-02-17 | 382 | 385 | 382 | 385 | 2,000 | 3,850 |
| 2005-02-16 | 381 | 382 | 381 | 382 | 2,000 | 3,820 |
| 2005-02-14 | 378 | 381 | 378 | 380 | 9,000 | 3,800 |
| 2005-02-10 | 374 | 375 | 374 | 375 | 6,000 | 3,750 |
| 2005-02-09 | 373 | 373 | 373 | 373 | 3,000 | 3,730 |
| 2005-02-08 | 375 | 375 | 375 | 375 | 4,000 | 3,750 |
| 2005-02-07 | 372 | 375 | 372 | 375 | 3,000 | 3,750 |
| 2005-02-04 | 369 | 372 | 368 | 372 | 4,000 | 3,720 |
| 2005-02-03 | 366 | 366 | 365 | 365 | 2,000 | 3,650 |
| 2005-02-02 | 360 | 365 | 360 | 365 | 7,000 | 3,650 |
| 2005-01-31 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2005-01-28 | 375 | 375 | 375 | 375 | 6,000 | 3,750 |
| 2005-01-27 | 370 | 372 | 368 | 372 | 9,000 | 3,720 |
| 2005-01-26 | 352 | 368 | 352 | 368 | 10,000 | 3,680 |
| 2005-01-25 | 351 | 351 | 350 | 351 | 3,000 | 3,510 |
| 2005-01-24 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 2005-01-20 | 356 | 358 | 351 | 351 | 6,000 | 3,510 |
| 2005-01-18 | 352 | 352 | 351 | 351 | 3,000 | 3,510 |
| 2005-01-17 | 353 | 358 | 351 | 351 | 13,000 | 3,510 |
| 2005-01-14 | 346 | 349 | 346 | 349 | 3,000 | 3,490 |
| 2005-01-13 | 350 | 350 | 343 | 343 | 10,000 | 3,430 |
| 2005-01-12 | 352 | 352 | 352 | 352 | 2,000 | 3,520 |
| 2005-01-11 | 347 | 352 | 347 | 350 | 5,000 | 3,500 |
| 2005-01-07 | 343 | 345 | 343 | 345 | 6,000 | 3,450 |
| 2005-01-06 | 337 | 340 | 337 | 340 | 2,000 | 3,400 |
| 2005-01-05 | 333 | 337 | 333 | 337 | 4,000 | 3,370 |
| 2005-01-04 | 332 | 333 | 332 | 333 | 2,000 | 3,330 |
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