9087 タカセ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-29	223	234	223	234	3,000	2,340
2010-12-27	223	223	223	223	1,000	2,230
2010-12-24	216	224	216	224	4,000	2,240
2010-12-22	220	222	216	216	13,000	2,160
2010-12-21	224	224	224	224	5,000	2,240
2010-12-17	220	220	220	220	5,000	2,200
2010-12-16	223	223	222	222	4,000	2,220
2010-12-15	220	225	220	225	3,000	2,250
2010-12-13	225	225	225	225	2,000	2,250
2010-12-10	215	225	215	225	8,000	2,250
2010-12-08	215	215	215	215	1,000	2,150
2010-12-06	223	223	223	223	3,000	2,230
2010-12-03	223	223	223	223	5,000	2,230
2010-12-02	219	219	219	219	10,000	2,190
2010-12-01	227	227	227	227	3,000	2,270
2010-11-30	227	227	227	227	3,000	2,270
2010-11-29	227	227	227	227	3,000	2,270
2010-11-26	228	228	228	228	1,000	2,280
2010-11-17	229	229	229	229	3,000	2,290
2010-11-01	229	229	229	229	2,000	2,290
2010-10-26	229	229	229	229	2,000	2,290
2010-10-25	229	229	229	229	1,000	2,290
2010-10-19	218	218	218	218	2,000	2,180
2010-10-14	215	225	215	225	5,000	2,250
2010-10-12	227	227	227	227	2,000	2,270
2010-10-01	227	227	227	227	3,000	2,270
2010-09-28	225	225	210	218	12,000	2,180
2010-09-27	225	225	225	225	1,000	2,250
2010-09-22	211	211	211	211	2,000	2,110
2010-09-17	225	225	218	218	4,000	2,180
2010-09-16	214	225	214	225	6,000	2,250
2010-09-14	219	219	219	219	2,000	2,190
2010-09-13	219	219	219	219	4,000	2,190
2010-09-09	219	219	219	219	1,000	2,190
2010-09-07	222	222	216	218	5,000	2,180
2010-09-06	222	222	222	222	1,000	2,220
2010-09-02	221	221	221	221	2,000	2,210
2010-09-01	220	220	220	220	5,000	2,200
2010-08-31	234	234	234	234	3,000	2,340
2010-08-30	218	234	218	234	4,000	2,340
2010-08-26	225	234	225	234	2,000	2,340
2010-08-18	225	225	225	225	1,000	2,250
2010-08-13	222	222	222	222	3,000	2,220
2010-08-11	222	222	222	222	1,000	2,220
2010-08-06	209	217	209	217	8,000	2,170
2010-08-05	225	225	225	225	1,000	2,250
2010-08-03	235	235	235	235	2,000	2,350
2010-08-02	235	235	235	235	1,000	2,350
2010-07-29	225	225	225	225	1,000	2,250
2010-07-28	238	238	238	238	14,000	2,380
2010-07-27	234	234	234	234	1,000	2,340
2010-07-26	234	234	226	226	2,000	2,260
2010-07-16	216	216	216	216	10,000	2,160
2010-07-12	228	232	228	232	4,000	2,320
2010-06-30	228	228	228	228	3,000	2,280
2010-06-29	228	228	228	228	1,000	2,280
2010-06-28	228	228	228	228	1,000	2,280
2010-06-24	221	221	221	221	1,000	2,210
2010-06-22	211	218	211	218	2,000	2,180
2010-06-18	210	218	210	218	5,000	2,180
2010-06-11	220	220	220	220	1,000	2,200
2010-06-09	217	217	202	202	6,000	2,020
2010-06-03	221	221	221	221	2,000	2,210
2010-05-31	233	233	233	233	3,000	2,330
2010-05-28	224	224	224	224	2,000	2,240
2010-05-21	222	222	222	222	2,000	2,220
2010-05-17	223	223	223	223	2,000	2,230
2010-05-07	224	224	224	224	2,000	2,240
2010-05-06	226	226	226	226	2,000	2,260
2010-04-30	230	230	230	230	3,000	2,300
2010-04-28	230	230	230	230	1,000	2,300
2010-04-26	225	225	225	225	2,000	2,250
2010-04-23	222	222	222	222	2,000	2,220
2010-04-19	229	229	229	229	2,000	2,290
2010-04-16	230	230	230	230	1,000	2,300
2010-04-12	225	225	225	225	1,000	2,250
2010-04-09	225	225	225	225	1,000	2,250
2010-04-02	218	218	218	218	2,000	2,180
2010-03-31	226	226	226	226	3,000	2,260
2010-03-30	212	212	212	212	25,000	2,120
2010-03-26	238	238	238	238	3,000	2,380
2010-03-25	224	240	224	238	30,000	2,380
2010-03-24	222	222	222	222	1,000	2,220
2010-03-17	235	235	222	222	8,000	2,220
2010-03-16	230	235	230	235	6,000	2,350
2010-03-12	225	225	225	225	3,000	2,250
2010-03-11	225	225	225	225	4,000	2,250
2010-03-09	217	217	217	217	5,000	2,170
2010-03-05	212	212	212	212	2,000	2,120
2010-03-02	220	220	220	220	3,000	2,200
2010-03-01	220	220	220	220	3,000	2,200
2010-02-26	225	225	220	220	2,000	2,200
2010-02-19	225	225	225	225	3,000	2,250
2010-02-18	225	225	225	225	3,000	2,250
2010-02-03	209	209	209	209	2,000	2,090
2010-02-01	215	215	215	215	4,000	2,150
2010-01-26	220	220	220	220	1,000	2,200
2010-01-25	210	223	210	223	3,000	2,230
2010-01-04	225	225	225	225	3,000	2,250

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