9087 タカセ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 224 | 224 | 224 | 224 | 1,000 | 2,240 |
| 2008-12-24 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 2008-12-22 | 200 | 210 | 200 | 210 | 3,000 | 2,100 |
| 2008-12-11 | 214 | 214 | 214 | 214 | 2,000 | 2,140 |
| 2008-12-09 | 200 | 215 | 200 | 215 | 6,000 | 2,150 |
| 2008-12-02 | 219 | 219 | 219 | 219 | 6,000 | 2,190 |
| 2008-12-01 | 210 | 214 | 210 | 214 | 2,000 | 2,140 |
| 2008-11-28 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2008-11-27 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2008-11-26 | 199 | 199 | 198 | 198 | 2,000 | 1,980 |
| 2008-11-10 | 207 | 207 | 206 | 206 | 3,000 | 2,060 |
| 2008-11-07 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2008-11-05 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2008-11-04 | 208 | 211 | 208 | 211 | 6,000 | 2,110 |
| 2008-10-31 | 197 | 208 | 197 | 208 | 4,000 | 2,080 |
| 2008-10-30 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2008-10-29 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2008-10-28 | 186 | 186 | 186 | 186 | 2,000 | 1,860 |
| 2008-10-27 | 186 | 186 | 186 | 186 | 2,000 | 1,860 |
| 2008-10-24 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2008-10-23 | 197 | 197 | 189 | 189 | 3,000 | 1,890 |
| 2008-10-21 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2008-10-10 | 167 | 171 | 167 | 171 | 3,000 | 1,710 |
| 2008-10-09 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2008-10-08 | 190 | 190 | 172 | 172 | 5,000 | 1,720 |
| 2008-10-07 | 199 | 199 | 195 | 195 | 9,000 | 1,950 |
| 2008-10-06 | 211 | 211 | 200 | 200 | 5,000 | 2,000 |
| 2008-10-03 | 214 | 214 | 210 | 210 | 2,000 | 2,100 |
| 2008-10-02 | 219 | 219 | 219 | 219 | 2,000 | 2,190 |
| 2008-09-30 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2008-09-26 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2008-09-24 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2008-09-18 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2008-09-08 | 230 | 230 | 230 | 230 | 5,000 | 2,300 |
| 2008-09-02 | 235 | 235 | 230 | 230 | 4,000 | 2,300 |
| 2008-08-28 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 2008-08-26 | 231 | 231 | 210 | 210 | 11,000 | 2,100 |
| 2008-08-25 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2008-08-20 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 2008-08-19 | 230 | 239 | 230 | 239 | 2,000 | 2,390 |
| 2008-08-18 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 2008-08-15 | 235 | 235 | 230 | 230 | 3,000 | 2,300 |
| 2008-08-14 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 2008-08-11 | 240 | 240 | 240 | 240 | 4,000 | 2,400 |
| 2008-08-04 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2008-07-31 | 245 | 249 | 245 | 249 | 3,000 | 2,490 |
| 2008-07-29 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2008-07-28 | 246 | 246 | 245 | 245 | 14,000 | 2,450 |
| 2008-07-24 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2008-07-15 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2008-07-11 | 259 | 259 | 259 | 259 | 3,000 | 2,590 |
| 2008-07-10 | 250 | 260 | 250 | 260 | 3,000 | 2,600 |
| 2008-06-30 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2008-06-26 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2008-06-25 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2008-06-23 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2008-06-19 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2008-06-18 | 253 | 253 | 253 | 253 | 2,000 | 2,530 |
| 2008-06-13 | 253 | 263 | 253 | 263 | 4,000 | 2,630 |
| 2008-06-11 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2008-06-09 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2008-06-06 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 2008-06-05 | 250 | 263 | 250 | 263 | 3,000 | 2,630 |
| 2008-06-02 | 249 | 249 | 249 | 249 | 2,000 | 2,490 |
| 2008-05-29 | 249 | 249 | 249 | 249 | 2,000 | 2,490 |
| 2008-05-27 | 250 | 250 | 240 | 240 | 4,000 | 2,400 |
| 2008-05-26 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2008-05-20 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2008-05-15 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2008-05-08 | 249 | 249 | 249 | 249 | 4,000 | 2,490 |
| 2008-05-07 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 2008-05-02 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2008-04-30 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2008-04-28 | 240 | 240 | 231 | 231 | 2,000 | 2,310 |
| 2008-04-21 | 230 | 245 | 230 | 245 | 7,000 | 2,450 |
| 2008-04-18 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2008-04-17 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2008-04-11 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2008-04-10 | 239 | 239 | 230 | 230 | 3,000 | 2,300 |
| 2008-04-07 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2008-04-02 | 250 | 250 | 240 | 240 | 2,000 | 2,400 |
| 2008-03-31 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2008-03-27 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2008-03-26 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2008-03-25 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2008-03-24 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 2008-03-18 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2008-03-07 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2008-03-06 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2008-03-05 | 245 | 250 | 245 | 250 | 2,000 | 2,500 |
| 2008-03-03 | 253 | 253 | 253 | 253 | 5,000 | 2,530 |
| 2008-02-27 | 253 | 253 | 253 | 253 | 1,000 | 2,530 |
| 2008-02-26 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 2008-02-25 | 250 | 260 | 250 | 260 | 2,000 | 2,600 |
| 2008-02-22 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2008-02-18 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2008-02-15 | 251 | 251 | 250 | 250 | 3,000 | 2,500 |
| 2008-02-13 | 259 | 259 | 255 | 255 | 3,000 | 2,550 |
| 2008-02-12 | 261 | 261 | 256 | 260 | 4,000 | 2,600 |
| 2008-02-08 | 258 | 260 | 258 | 260 | 7,000 | 2,600 |
| 2008-02-04 | 258 | 258 | 258 | 258 | 1,000 | 2,580 |
| 2008-02-01 | 254 | 254 | 254 | 254 | 1,000 | 2,540 |
| 2008-01-30 | 244 | 244 | 244 | 244 | 1,000 | 2,440 |
| 2008-01-28 | 237 | 237 | 236 | 236 | 2,000 | 2,360 |
| 2008-01-24 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 2008-01-23 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2008-01-21 | 255 | 255 | 241 | 241 | 2,000 | 2,410 |
| 2008-01-18 | 250 | 255 | 250 | 255 | 3,000 | 2,550 |
| 2008-01-16 | 255 | 255 | 251 | 251 | 3,000 | 2,510 |
| 2008-01-15 | 255 | 256 | 255 | 255 | 5,000 | 2,550 |
| 2008-01-11 | 256 | 256 | 256 | 256 | 3,000 | 2,560 |
| 2008-01-09 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 2008-01-07 | 266 | 266 | 266 | 266 | 2,000 | 2,660 |
| 2008-01-04 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
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