9087 タカセ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 311 | 311 | 311 | 311 | 2,000 | 3,110 |
| 2006-12-28 | 311 | 313 | 311 | 313 | 4,000 | 3,130 |
| 2006-12-27 | 305 | 305 | 304 | 304 | 4,000 | 3,040 |
| 2006-12-26 | 314 | 314 | 301 | 301 | 15,000 | 3,010 |
| 2006-12-25 | 315 | 316 | 311 | 316 | 5,000 | 3,160 |
| 2006-12-22 | 317 | 317 | 316 | 317 | 6,000 | 3,170 |
| 2006-12-21 | 325 | 325 | 318 | 318 | 3,000 | 3,180 |
| 2006-12-20 | 318 | 327 | 316 | 326 | 9,000 | 3,260 |
| 2006-12-19 | 328 | 328 | 328 | 328 | 2,000 | 3,280 |
| 2006-12-18 | 328 | 328 | 328 | 328 | 2,000 | 3,280 |
| 2006-12-15 | 317 | 322 | 317 | 322 | 2,000 | 3,220 |
| 2006-12-14 | 327 | 327 | 327 | 327 | 4,000 | 3,270 |
| 2006-12-13 | 315 | 329 | 315 | 329 | 3,000 | 3,290 |
| 2006-12-12 | 316 | 316 | 315 | 315 | 6,000 | 3,150 |
| 2006-12-08 | 316 | 316 | 310 | 316 | 13,000 | 3,160 |
| 2006-12-07 | 315 | 315 | 313 | 314 | 4,000 | 3,140 |
| 2006-12-05 | 318 | 318 | 310 | 313 | 5,000 | 3,130 |
| 2006-12-01 | 316 | 318 | 316 | 318 | 2,000 | 3,180 |
| 2006-11-30 | 315 | 316 | 315 | 316 | 3,000 | 3,160 |
| 2006-11-29 | 311 | 315 | 311 | 315 | 6,000 | 3,150 |
| 2006-11-28 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 2006-11-27 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2006-11-24 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2006-11-22 | 299 | 299 | 297 | 298 | 12,000 | 2,980 |
| 2006-11-21 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 2006-11-17 | 324 | 324 | 315 | 315 | 13,000 | 3,150 |
| 2006-11-16 | 310 | 315 | 309 | 315 | 6,000 | 3,150 |
| 2006-11-15 | 327 | 327 | 315 | 315 | 4,000 | 3,150 |
| 2006-11-14 | 326 | 326 | 326 | 326 | 2,000 | 3,260 |
| 2006-11-13 | 326 | 338 | 326 | 338 | 4,000 | 3,380 |
| 2006-11-10 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 2006-11-09 | 344 | 345 | 344 | 345 | 4,000 | 3,450 |
| 2006-11-08 | 343 | 347 | 343 | 347 | 3,000 | 3,470 |
| 2006-11-02 | 348 | 348 | 348 | 348 | 1,000 | 3,480 |
| 2006-11-01 | 351 | 351 | 349 | 350 | 9,000 | 3,500 |
| 2006-10-30 | 349 | 350 | 349 | 350 | 2,000 | 3,500 |
| 2006-10-27 | 354 | 354 | 350 | 350 | 4,000 | 3,500 |
| 2006-10-25 | 358 | 358 | 348 | 348 | 3,000 | 3,480 |
| 2006-10-19 | 373 | 373 | 373 | 373 | 1,000 | 3,730 |
| 2006-10-17 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2006-10-12 | 359 | 369 | 359 | 369 | 4,000 | 3,690 |
| 2006-10-06 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2006-10-05 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2006-10-03 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2006-10-02 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2006-09-29 | 355 | 360 | 355 | 360 | 2,000 | 3,600 |
| 2006-09-28 | 370 | 370 | 360 | 360 | 5,000 | 3,600 |
| 2006-09-27 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2006-09-26 | 359 | 359 | 359 | 359 | 1,000 | 3,590 |
| 2006-09-25 | 359 | 359 | 359 | 359 | 1,000 | 3,590 |
| 2006-09-21 | 365 | 366 | 355 | 355 | 6,000 | 3,550 |
| 2006-09-20 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2006-09-19 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2006-09-07 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2006-09-04 | 390 | 390 | 390 | 390 | 16,000 | 3,900 |
| 2006-09-01 | 387 | 387 | 387 | 387 | 2,000 | 3,870 |
| 2006-08-29 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2006-08-28 | 390 | 390 | 389 | 389 | 5,000 | 3,890 |
| 2006-08-24 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 2006-08-23 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 2006-08-21 | 390 | 390 | 380 | 380 | 2,000 | 3,800 |
| 2006-08-18 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 2006-08-17 | 378 | 382 | 378 | 382 | 10,000 | 3,820 |
| 2006-08-16 | 377 | 377 | 377 | 377 | 2,000 | 3,770 |
| 2006-08-11 | 390 | 394 | 390 | 390 | 12,000 | 3,900 |
| 2006-08-10 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2006-08-09 | 387 | 387 | 387 | 387 | 3,000 | 3,870 |
| 2006-08-04 | 387 | 387 | 387 | 387 | 1,000 | 3,870 |
| 2006-08-03 | 387 | 387 | 387 | 387 | 1,000 | 3,870 |
| 2006-08-01 | 401 | 401 | 387 | 387 | 2,000 | 3,870 |
| 2006-07-31 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 2006-07-28 | 402 | 402 | 387 | 387 | 4,000 | 3,870 |
| 2006-07-27 | 397 | 397 | 397 | 397 | 6,000 | 3,970 |
| 2006-07-26 | 397 | 397 | 397 | 397 | 5,000 | 3,970 |
| 2006-07-24 | 391 | 391 | 391 | 391 | 2,000 | 3,910 |
| 2006-07-20 | 392 | 392 | 392 | 392 | 1,000 | 3,920 |
| 2006-07-19 | 392 | 392 | 392 | 392 | 1,000 | 3,920 |
| 2006-07-18 | 391 | 391 | 391 | 391 | 3,000 | 3,910 |
| 2006-07-14 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2006-07-12 | 432 | 432 | 420 | 420 | 3,000 | 4,200 |
| 2006-07-10 | 427 | 427 | 427 | 427 | 3,000 | 4,270 |
| 2006-07-07 | 427 | 427 | 427 | 427 | 1,000 | 4,270 |
| 2006-07-06 | 437 | 437 | 437 | 437 | 1,000 | 4,370 |
| 2006-06-30 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2006-06-29 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 2006-06-28 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2006-06-22 | 395 | 395 | 390 | 390 | 3,000 | 3,900 |
| 2006-06-21 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2006-06-20 | 396 | 396 | 396 | 396 | 2,000 | 3,960 |
| 2006-06-19 | 396 | 396 | 396 | 396 | 1,000 | 3,960 |
| 2006-06-16 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2006-06-12 | 387 | 392 | 387 | 392 | 2,000 | 3,920 |
| 2006-06-08 | 389 | 394 | 372 | 372 | 5,000 | 3,720 |
| 2006-06-07 | 403 | 403 | 388 | 389 | 8,000 | 3,890 |
| 2006-06-06 | 419 | 419 | 410 | 410 | 2,000 | 4,100 |
| 2006-06-01 | 422 | 422 | 420 | 420 | 4,000 | 4,200 |
| 2006-05-31 | 435 | 435 | 426 | 426 | 4,000 | 4,260 |
| 2006-05-30 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 2006-05-29 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2006-05-25 | 427 | 427 | 425 | 425 | 3,000 | 4,250 |
| 2006-05-24 | 426 | 430 | 426 | 430 | 2,000 | 4,300 |
| 2006-05-23 | 426 | 426 | 426 | 426 | 1,000 | 4,260 |
| 2006-05-22 | 436 | 436 | 430 | 430 | 5,000 | 4,300 |
| 2006-05-19 | 433 | 433 | 433 | 433 | 1,000 | 4,330 |
| 2006-05-18 | 447 | 447 | 432 | 432 | 4,000 | 4,320 |
| 2006-05-17 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2006-05-16 | 475 | 475 | 460 | 460 | 3,000 | 4,600 |
| 2006-05-15 | 479 | 489 | 479 | 489 | 3,000 | 4,890 |
| 2006-05-12 | 478 | 478 | 474 | 474 | 4,000 | 4,740 |
| 2006-05-11 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 2006-05-09 | 481 | 481 | 481 | 481 | 2,000 | 4,810 |
| 2006-05-08 | 491 | 491 | 491 | 491 | 1,000 | 4,910 |
| 2006-05-02 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 2006-05-01 | 480 | 480 | 480 | 480 | 4,000 | 4,800 |
| 2006-04-27 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 2006-04-26 | 481 | 481 | 480 | 480 | 4,000 | 4,800 |
| 2006-04-25 | 483 | 483 | 474 | 474 | 9,000 | 4,740 |
| 2006-04-24 | 500 | 500 | 490 | 490 | 6,000 | 4,900 |
| 2006-04-21 | 498 | 498 | 497 | 497 | 3,000 | 4,970 |
| 2006-04-20 | 500 | 500 | 498 | 500 | 7,000 | 5,000 |
| 2006-04-19 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 2006-04-18 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 2006-04-17 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 2006-04-13 | 509 | 510 | 509 | 510 | 3,000 | 5,100 |
| 2006-04-12 | 512 | 512 | 511 | 511 | 2,000 | 5,110 |
| 2006-04-11 | 510 | 511 | 510 | 511 | 3,000 | 5,110 |
| 2006-04-10 | 512 | 512 | 511 | 511 | 4,000 | 5,110 |
| 2006-04-07 | 519 | 520 | 519 | 520 | 2,000 | 5,200 |
| 2006-04-05 | 519 | 520 | 516 | 516 | 3,000 | 5,160 |
| 2006-04-04 | 516 | 516 | 516 | 516 | 2,000 | 5,160 |
| 2006-04-03 | 515 | 516 | 515 | 516 | 6,000 | 5,160 |
| 2006-03-31 | 513 | 530 | 513 | 513 | 4,000 | 5,130 |
| 2006-03-30 | 511 | 512 | 511 | 512 | 3,000 | 5,120 |
| 2006-03-27 | 538 | 542 | 527 | 527 | 6,000 | 5,270 |
| 2006-03-24 | 538 | 539 | 533 | 539 | 5,000 | 5,390 |
| 2006-03-23 | 525 | 538 | 525 | 538 | 4,000 | 5,380 |
| 2006-03-22 | 530 | 530 | 525 | 525 | 3,000 | 5,250 |
| 2006-03-17 | 511 | 525 | 511 | 525 | 3,000 | 5,250 |
| 2006-03-16 | 534 | 534 | 508 | 508 | 6,000 | 5,080 |
| 2006-03-15 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 2006-03-14 | 548 | 548 | 538 | 538 | 2,000 | 5,380 |
| 2006-03-13 | 547 | 548 | 547 | 548 | 6,000 | 5,480 |
| 2006-03-10 | 547 | 547 | 547 | 547 | 1,000 | 5,470 |
| 2006-03-07 | 536 | 540 | 536 | 540 | 5,000 | 5,400 |
| 2006-03-02 | 541 | 541 | 541 | 541 | 1,000 | 5,410 |
| 2006-03-01 | 540 | 540 | 535 | 535 | 7,000 | 5,350 |
| 2006-02-28 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 2006-02-27 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 2006-02-24 | 540 | 540 | 535 | 535 | 2,000 | 5,350 |
| 2006-02-23 | 505 | 510 | 505 | 510 | 5,000 | 5,100 |
| 2006-02-22 | 505 | 505 | 501 | 501 | 4,000 | 5,010 |
| 2006-02-21 | 504 | 504 | 500 | 500 | 8,000 | 5,000 |
| 2006-02-20 | 531 | 531 | 500 | 505 | 11,000 | 5,050 |
| 2006-02-17 | 555 | 555 | 531 | 533 | 9,000 | 5,330 |
| 2006-02-16 | 555 | 556 | 555 | 555 | 6,000 | 5,550 |
| 2006-02-15 | 555 | 555 | 555 | 555 | 2,000 | 5,550 |
| 2006-02-14 | 565 | 565 | 555 | 555 | 11,000 | 5,550 |
| 2006-02-13 | 568 | 573 | 565 | 565 | 6,000 | 5,650 |
| 2006-02-10 | 566 | 568 | 550 | 568 | 6,000 | 5,680 |
| 2006-02-09 | 557 | 565 | 557 | 565 | 6,000 | 5,650 |
| 2006-02-08 | 555 | 560 | 555 | 560 | 4,000 | 5,600 |
| 2006-02-07 | 556 | 556 | 550 | 551 | 11,000 | 5,510 |
| 2006-02-06 | 576 | 576 | 531 | 550 | 19,000 | 5,500 |
| 2006-02-03 | 577 | 577 | 576 | 576 | 4,000 | 5,760 |
| 2006-02-02 | 580 | 581 | 578 | 578 | 16,000 | 5,780 |
| 2006-02-01 | 582 | 584 | 580 | 580 | 23,000 | 5,800 |
| 2006-01-31 | 585 | 585 | 582 | 582 | 2,000 | 5,820 |
| 2006-01-30 | 582 | 585 | 581 | 585 | 7,000 | 5,850 |
| 2006-01-27 | 581 | 581 | 581 | 581 | 3,000 | 5,810 |
| 2006-01-26 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 2006-01-25 | 585 | 585 | 577 | 577 | 6,000 | 5,770 |
| 2006-01-24 | 580 | 588 | 577 | 588 | 4,000 | 5,880 |
| 2006-01-23 | 601 | 601 | 601 | 601 | 1,000 | 6,010 |
| 2006-01-20 | 602 | 602 | 595 | 601 | 3,000 | 6,010 |
| 2006-01-19 | 550 | 600 | 550 | 600 | 22,000 | 6,000 |
| 2006-01-18 | 612 | 612 | 550 | 570 | 22,000 | 5,700 |
| 2006-01-17 | 625 | 625 | 614 | 614 | 21,000 | 6,140 |
| 2006-01-16 | 618 | 625 | 616 | 625 | 45,000 | 6,250 |
| 2006-01-13 | 610 | 613 | 609 | 611 | 31,000 | 6,110 |
| 2006-01-12 | 604 | 609 | 604 | 609 | 15,000 | 6,090 |
| 2006-01-11 | 602 | 603 | 600 | 603 | 32,000 | 6,030 |
| 2006-01-10 | 592 | 600 | 591 | 597 | 13,000 | 5,970 |
| 2006-01-06 | 602 | 602 | 585 | 590 | 34,000 | 5,900 |
| 2006-01-05 | 600 | 602 | 599 | 602 | 11,000 | 6,020 |
| 2006-01-04 | 591 | 600 | 591 | 600 | 4,000 | 6,000 |
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
