9087 タカセ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2009-12-28 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2009-12-25 | 212 | 230 | 212 | 230 | 4,000 | 2,300 |
| 2009-12-22 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 2009-12-21 | 210 | 217 | 210 | 217 | 6,000 | 2,170 |
| 2009-12-18 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2009-12-16 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 2009-12-14 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 2009-12-11 | 217 | 217 | 217 | 217 | 5,000 | 2,170 |
| 2009-12-10 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 2009-12-09 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 2009-12-04 | 207 | 207 | 207 | 207 | 2,000 | 2,070 |
| 2009-12-01 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 2009-11-30 | 217 | 217 | 217 | 217 | 5,000 | 2,170 |
| 2009-11-27 | 214 | 217 | 214 | 217 | 2,000 | 2,170 |
| 2009-11-26 | 212 | 212 | 212 | 212 | 2,000 | 2,120 |
| 2009-11-24 | 212 | 212 | 212 | 212 | 2,000 | 2,120 |
| 2009-11-20 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2009-11-17 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2009-11-12 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 2009-11-10 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2009-11-04 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2009-11-02 | 211 | 220 | 211 | 220 | 5,000 | 2,200 |
| 2009-10-26 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 2009-10-19 | 205 | 206 | 205 | 205 | 5,000 | 2,050 |
| 2009-10-16 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2009-10-01 | 209 | 209 | 209 | 209 | 3,000 | 2,090 |
| 2009-09-30 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 2009-09-29 | 203 | 203 | 203 | 203 | 3,000 | 2,030 |
| 2009-09-28 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2009-09-24 | 205 | 210 | 205 | 210 | 4,000 | 2,100 |
| 2009-09-17 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2009-09-10 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2009-09-08 | 207 | 207 | 206 | 206 | 2,000 | 2,060 |
| 2009-09-07 | 211 | 211 | 206 | 206 | 4,000 | 2,060 |
| 2009-09-03 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2009-09-01 | 213 | 213 | 213 | 213 | 1,000 | 2,130 |
| 2009-08-31 | 213 | 213 | 213 | 213 | 3,000 | 2,130 |
| 2009-08-28 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 2009-08-26 | 219 | 219 | 219 | 219 | 2,000 | 2,190 |
| 2009-08-25 | 219 | 219 | 219 | 219 | 3,000 | 2,190 |
| 2009-08-24 | 214 | 219 | 214 | 219 | 3,000 | 2,190 |
| 2009-08-13 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 2009-08-11 | 212 | 212 | 212 | 212 | 3,000 | 2,120 |
| 2009-08-10 | 225 | 225 | 215 | 215 | 2,000 | 2,150 |
| 2009-08-03 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2009-07-31 | 216 | 216 | 216 | 216 | 4,000 | 2,160 |
| 2009-07-29 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 2009-07-28 | 230 | 230 | 230 | 230 | 16,000 | 2,300 |
| 2009-07-27 | 217 | 233 | 217 | 230 | 12,000 | 2,300 |
| 2009-07-23 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 2009-07-21 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2009-07-16 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2009-07-14 | 217 | 217 | 217 | 217 | 3,000 | 2,170 |
| 2009-07-13 | 213 | 217 | 213 | 217 | 4,000 | 2,170 |
| 2009-07-10 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2009-07-08 | 210 | 217 | 210 | 217 | 7,000 | 2,170 |
| 2009-07-01 | 215 | 218 | 208 | 218 | 11,000 | 2,180 |
| 2009-06-30 | 214 | 215 | 214 | 215 | 2,000 | 2,150 |
| 2009-06-29 | 207 | 210 | 207 | 210 | 3,000 | 2,100 |
| 2009-06-26 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2009-06-23 | 200 | 207 | 200 | 207 | 10,000 | 2,070 |
| 2009-06-18 | 203 | 203 | 201 | 201 | 3,000 | 2,010 |
| 2009-06-16 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2009-06-10 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2009-06-09 | 207 | 210 | 207 | 210 | 2,000 | 2,100 |
| 2009-06-05 | 217 | 219 | 217 | 219 | 14,000 | 2,190 |
| 2009-06-02 | 206 | 210 | 205 | 210 | 9,000 | 2,100 |
| 2009-06-01 | 202 | 205 | 202 | 205 | 5,000 | 2,050 |
| 2009-05-29 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2009-05-27 | 201 | 201 | 198 | 198 | 3,000 | 1,980 |
| 2009-05-26 | 200 | 201 | 200 | 201 | 4,000 | 2,010 |
| 2009-05-25 | 196 | 196 | 196 | 196 | 2,000 | 1,960 |
| 2009-05-21 | 201 | 202 | 190 | 190 | 8,000 | 1,900 |
| 2009-05-12 | 199 | 201 | 199 | 201 | 2,000 | 2,010 |
| 2009-04-30 | 209 | 209 | 209 | 209 | 3,000 | 2,090 |
| 2009-04-27 | 209 | 210 | 209 | 210 | 3,000 | 2,100 |
| 2009-04-24 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
| 2009-04-09 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2009-04-07 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2009-04-01 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2009-03-31 | 228 | 228 | 224 | 224 | 4,000 | 2,240 |
| 2009-03-24 | 222 | 222 | 222 | 222 | 2,000 | 2,220 |
| 2009-03-12 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2009-03-09 | 210 | 210 | 208 | 208 | 2,000 | 2,080 |
| 2009-03-04 | 213 | 220 | 213 | 219 | 9,000 | 2,190 |
| 2009-03-03 | 213 | 213 | 213 | 213 | 1,000 | 2,130 |
| 2009-03-02 | 213 | 213 | 213 | 213 | 3,000 | 2,130 |
| 2009-02-27 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 2009-02-26 | 214 | 214 | 214 | 214 | 2,000 | 2,140 |
| 2009-02-04 | 217 | 217 | 217 | 217 | 3,000 | 2,170 |
| 2009-02-03 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2009-01-26 | 210 | 210 | 197 | 197 | 2,000 | 1,970 |
| 2009-01-07 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2009-01-06 | 211 | 212 | 211 | 212 | 2,000 | 2,120 |
| 2009-01-05 | 212 | 212 | 212 | 212 | 3,000 | 2,120 |
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
