9087 タカセ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2007-12-26 | 263 | 265 | 263 | 265 | 5,000 | 2,650 |
| 2007-12-20 | 263 | 263 | 263 | 263 | 3,000 | 2,630 |
| 2007-12-19 | 268 | 268 | 268 | 268 | 2,000 | 2,680 |
| 2007-12-18 | 267 | 267 | 267 | 267 | 1,000 | 2,670 |
| 2007-12-17 | 272 | 272 | 272 | 272 | 4,000 | 2,720 |
| 2007-12-14 | 287 | 287 | 287 | 287 | 6,000 | 2,870 |
| 2007-12-11 | 288 | 288 | 288 | 288 | 2,000 | 2,880 |
| 2007-12-05 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 2007-12-04 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 2007-11-30 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 2007-11-28 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 2007-11-27 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 2007-11-26 | 266 | 270 | 266 | 270 | 3,000 | 2,700 |
| 2007-11-21 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 2007-11-20 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 2007-11-16 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2007-11-12 | 273 | 273 | 270 | 270 | 2,000 | 2,700 |
| 2007-11-07 | 281 | 281 | 280 | 280 | 2,000 | 2,800 |
| 2007-11-02 | 298 | 298 | 280 | 280 | 3,000 | 2,800 |
| 2007-11-01 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2007-10-31 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 2007-10-29 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2007-10-24 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2007-10-23 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2007-10-19 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2007-10-17 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2007-10-16 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2007-10-11 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2007-10-10 | 285 | 285 | 285 | 285 | 4,000 | 2,850 |
| 2007-10-04 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 2007-10-03 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 2007-10-02 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2007-10-01 | 282 | 282 | 282 | 282 | 2,000 | 2,820 |
| 2007-09-26 | 282 | 282 | 282 | 282 | 2,000 | 2,820 |
| 2007-09-21 | 272 | 277 | 272 | 277 | 2,000 | 2,770 |
| 2007-09-20 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2007-09-19 | 281 | 281 | 281 | 281 | 2,000 | 2,810 |
| 2007-09-04 | 281 | 282 | 281 | 281 | 11,000 | 2,810 |
| 2007-08-31 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2007-08-28 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2007-08-27 | 273 | 278 | 273 | 278 | 18,000 | 2,780 |
| 2007-08-23 | 288 | 288 | 288 | 288 | 1,000 | 2,880 |
| 2007-08-22 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 2007-08-21 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2007-08-16 | 291 | 298 | 291 | 298 | 2,000 | 2,980 |
| 2007-08-09 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 2007-08-06 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2007-08-03 | 310 | 310 | 310 | 310 | 5,000 | 3,100 |
| 2007-08-02 | 310 | 310 | 310 | 310 | 6,000 | 3,100 |
| 2007-08-01 | 320 | 320 | 320 | 320 | 6,000 | 3,200 |
| 2007-07-31 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
| 2007-07-30 | 313 | 326 | 310 | 316 | 19,000 | 3,160 |
| 2007-07-27 | 313 | 328 | 313 | 328 | 3,000 | 3,280 |
| 2007-07-26 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 2007-07-25 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2007-07-24 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2007-07-20 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
| 2007-07-19 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2007-07-13 | 316 | 316 | 316 | 316 | 2,000 | 3,160 |
| 2007-07-12 | 324 | 328 | 324 | 328 | 4,000 | 3,280 |
| 2007-07-11 | 323 | 324 | 322 | 324 | 5,000 | 3,240 |
| 2007-07-10 | 319 | 320 | 319 | 320 | 10,000 | 3,200 |
| 2007-07-09 | 315 | 319 | 315 | 319 | 10,000 | 3,190 |
| 2007-07-04 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 2007-07-02 | 308 | 310 | 308 | 310 | 3,000 | 3,100 |
| 2007-06-27 | 308 | 308 | 308 | 308 | 4,000 | 3,080 |
| 2007-06-26 | 308 | 308 | 308 | 308 | 3,000 | 3,080 |
| 2007-06-25 | 308 | 310 | 308 | 310 | 2,000 | 3,100 |
| 2007-06-22 | 308 | 308 | 308 | 308 | 2,000 | 3,080 |
| 2007-06-21 | 307 | 307 | 307 | 307 | 1,000 | 3,070 |
| 2007-06-20 | 307 | 307 | 307 | 307 | 1,000 | 3,070 |
| 2007-06-19 | 312 | 312 | 307 | 307 | 2,000 | 3,070 |
| 2007-06-18 | 303 | 312 | 303 | 312 | 6,000 | 3,120 |
| 2007-06-15 | 297 | 297 | 297 | 297 | 4,000 | 2,970 |
| 2007-06-14 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2007-06-13 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 2007-06-08 | 297 | 297 | 297 | 297 | 2,000 | 2,970 |
| 2007-06-06 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2007-06-04 | 297 | 297 | 297 | 297 | 3,000 | 2,970 |
| 2007-06-01 | 299 | 300 | 296 | 296 | 6,000 | 2,960 |
| 2007-05-31 | 300 | 300 | 295 | 298 | 4,000 | 2,980 |
| 2007-05-30 | 302 | 304 | 300 | 300 | 4,000 | 3,000 |
| 2007-05-25 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 2007-05-23 | 290 | 305 | 290 | 305 | 6,000 | 3,050 |
| 2007-05-22 | 285 | 285 | 281 | 281 | 2,000 | 2,810 |
| 2007-05-18 | 290 | 295 | 290 | 295 | 3,000 | 2,950 |
| 2007-05-14 | 305 | 305 | 300 | 300 | 16,000 | 3,000 |
| 2007-05-09 | 300 | 304 | 300 | 304 | 2,000 | 3,040 |
| 2007-05-08 | 309 | 309 | 300 | 300 | 3,000 | 3,000 |
| 2007-05-07 | 305 | 310 | 305 | 310 | 6,000 | 3,100 |
| 2007-05-02 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 2007-05-01 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2007-04-27 | 302 | 302 | 297 | 297 | 2,000 | 2,970 |
| 2007-04-26 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2007-04-25 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2007-04-23 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2007-04-19 | 302 | 302 | 292 | 292 | 2,000 | 2,920 |
| 2007-04-17 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 2007-04-16 | 310 | 310 | 300 | 300 | 7,000 | 3,000 |
| 2007-04-04 | 315 | 315 | 311 | 311 | 2,000 | 3,110 |
| 2007-04-02 | 320 | 320 | 315 | 315 | 5,000 | 3,150 |
| 2007-03-27 | 324 | 324 | 322 | 322 | 3,000 | 3,220 |
| 2007-03-26 | 328 | 335 | 328 | 334 | 8,000 | 3,340 |
| 2007-03-23 | 324 | 328 | 323 | 323 | 5,000 | 3,230 |
| 2007-03-22 | 322 | 323 | 322 | 323 | 2,000 | 3,230 |
| 2007-03-20 | 332 | 332 | 332 | 332 | 1,000 | 3,320 |
| 2007-03-16 | 327 | 327 | 327 | 327 | 1,000 | 3,270 |
| 2007-03-13 | 325 | 330 | 325 | 330 | 4,000 | 3,300 |
| 2007-03-08 | 325 | 330 | 325 | 330 | 9,000 | 3,300 |
| 2007-03-07 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2007-03-06 | 320 | 325 | 320 | 325 | 4,000 | 3,250 |
| 2007-03-05 | 321 | 321 | 321 | 321 | 5,000 | 3,210 |
| 2007-03-02 | 327 | 327 | 323 | 323 | 3,000 | 3,230 |
| 2007-03-01 | 325 | 325 | 325 | 325 | 4,000 | 3,250 |
| 2007-02-28 | 323 | 325 | 320 | 325 | 9,000 | 3,250 |
| 2007-02-27 | 330 | 333 | 328 | 333 | 8,000 | 3,330 |
| 2007-02-26 | 325 | 330 | 325 | 330 | 6,000 | 3,300 |
| 2007-02-23 | 320 | 320 | 318 | 318 | 3,000 | 3,180 |
| 2007-02-21 | 315 | 315 | 314 | 315 | 3,000 | 3,150 |
| 2007-02-20 | 314 | 314 | 314 | 314 | 1,000 | 3,140 |
| 2007-02-19 | 312 | 317 | 312 | 317 | 14,000 | 3,170 |
| 2007-02-16 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 2007-02-14 | 313 | 313 | 310 | 310 | 27,000 | 3,100 |
| 2007-02-13 | 314 | 315 | 311 | 313 | 9,000 | 3,130 |
| 2007-02-09 | 312 | 312 | 311 | 311 | 10,000 | 3,110 |
| 2007-02-08 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2007-02-07 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 2007-02-06 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 2007-02-05 | 312 | 312 | 311 | 311 | 3,000 | 3,110 |
| 2007-02-02 | 314 | 314 | 311 | 311 | 3,000 | 3,110 |
| 2007-02-01 | 315 | 315 | 315 | 315 | 5,000 | 3,150 |
| 2007-01-31 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2007-01-30 | 312 | 312 | 310 | 310 | 34,000 | 3,100 |
| 2007-01-29 | 312 | 312 | 310 | 310 | 13,000 | 3,100 |
| 2007-01-26 | 314 | 314 | 314 | 314 | 1,000 | 3,140 |
| 2007-01-25 | 316 | 316 | 314 | 314 | 9,000 | 3,140 |
| 2007-01-24 | 313 | 314 | 313 | 314 | 3,000 | 3,140 |
| 2007-01-23 | 311 | 314 | 310 | 314 | 9,000 | 3,140 |
| 2007-01-22 | 310 | 315 | 310 | 310 | 32,000 | 3,100 |
| 2007-01-19 | 315 | 315 | 310 | 310 | 24,000 | 3,100 |
| 2007-01-18 | 317 | 317 | 312 | 317 | 7,000 | 3,170 |
| 2007-01-17 | 311 | 317 | 310 | 317 | 7,000 | 3,170 |
| 2007-01-16 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 2007-01-15 | 315 | 315 | 310 | 310 | 8,000 | 3,100 |
| 2007-01-10 | 317 | 320 | 315 | 320 | 6,000 | 3,200 |
| 2007-01-09 | 317 | 317 | 317 | 317 | 1,000 | 3,170 |
| 2007-01-05 | 312 | 312 | 312 | 312 | 2,000 | 3,120 |
| 2007-01-04 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
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