1. HOME >
  2. 株価時系列 >
  3. 9087 >
  4. 2011年

9087 タカセ(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-282132132132131,0002,130
2011-12-262102102102101,0002,100
2011-12-212102102102102,0002,100
2011-12-202102102102101,0002,100
2011-12-142102102102103,0002,100
2011-12-132102102102101,0002,100
2011-12-122122122122122,0002,120
2011-12-092122122122123,0002,120
2011-12-082122122122124,0002,120
2011-12-072082082082081,0002,080
2011-12-062102102072075,0002,070
2011-12-022102102102103,0002,100
2011-12-012082082082083,0002,080
2011-11-302122122082085,0002,080
2011-11-282072072072071,0002,070
2011-11-212062062062062,0002,060
2011-11-172062062062061,0002,060
2011-11-152102102102103,0002,100
2011-11-142082102082104,0002,100
2011-11-072102102082082,0002,080
2011-10-312172172172175,0002,170
2011-10-282172172172171,0002,170
2011-10-122092132092128,0002,120
2011-10-112202202172176,0002,170
2011-10-072172172172175,0002,170
2011-09-302342342342342,0002,340
2011-09-262342342342341,0002,340
2011-09-222232342232342,0002,340
2011-09-162222222222221,0002,220
2011-09-152292292292293,0002,290
2011-09-142292292292291,0002,290
2011-09-122212212212212,0002,210
2011-09-082202202202203,0002,200
2011-09-022282282282283,0002,280
2011-08-312282282282282,0002,280
2011-08-262282282282285,0002,280
2011-08-192282282282283,0002,280
2011-08-182202282202289,0002,280
2011-08-152202202202201,0002,200
2011-08-122282282282284,0002,280
2011-08-092212212212211,0002,210
2011-08-052292292252252,0002,250
2011-08-012342342342343,0002,340
2011-07-2723523523423415,0002,340
2011-07-262282342282342,0002,340
2011-07-252272272272271,0002,270
2011-07-202262262182182,0002,180
2011-07-112342342342342,0002,340
2011-07-082352352342347,0002,340
2011-07-042392392392391,0002,390
2011-07-012332332332333,0002,330
2011-06-3023523523323312,0002,330
2011-06-282352352352352,0002,350
2011-06-272402402402402,0002,400
2011-06-222402402402401,0002,400
2011-06-202322322312314,0002,310
2011-06-152242272242277,0002,270
2011-06-142322322312314,0002,310
2011-06-132342342322325,0002,320
2011-06-102342342342341,0002,340
2011-06-082292352282356,0002,350
2011-06-062292292292293,0002,290
2011-06-032292292292294,0002,290
2011-06-022292292292294,0002,290
2011-06-012292292292292,0002,290
2011-05-3123323322922910,0002,290
2011-05-302332332332331,0002,330
2011-05-272262262252257,0002,250
2011-05-262252252252257,0002,250
2011-05-252222232222232,0002,230
2011-05-242182192182193,0002,190
2011-05-232182182182184,0002,180
2011-05-202162192162199,0002,190
2011-05-182082082082083,0002,080
2011-05-1722422419619649,0001,960
2011-05-102222222222221,0002,220
2011-05-092192242192242,0002,240
2011-05-022272272272273,0002,270
2011-04-262282282262274,0002,270
2011-04-222272282272282,0002,280
2011-04-202282282282281,0002,280
2011-04-152272282272282,0002,280
2011-04-142252252232235,0002,230
2011-04-132302302252258,0002,250
2011-04-122302302292305,0002,300
2011-04-052242272242272,0002,270
2011-03-312242242242243,0002,240
2011-03-292242242242241,0002,240
2011-03-282332332302304,0002,300
2011-03-252332332332331,0002,330
2011-03-242222252222252,0002,250
2011-03-232252252252254,0002,250
2011-03-222202252202252,0002,250
2011-03-1719520519520511,0002,050
2011-03-162012102012103,0002,100
2011-03-152252252012019,0002,010
2011-03-1422423022423012,0002,300
2011-03-1122924022924033,0002,400
2011-03-072312362312362,0002,360
2011-03-032292292292291,0002,290
2011-03-022302302302303,0002,300
2011-02-282302302292294,0002,290
2011-02-252302302302301,0002,300
2011-02-242342342302306,0002,300
2011-02-232352352352352,0002,350
2011-02-222302302302301,0002,300
2011-02-212292312292308,0002,300
2011-02-182282302282304,0002,300
2011-02-172292302282286,0002,280
2011-02-162282302282304,0002,300
2011-02-152292292282284,0002,280
2011-02-142282282282285,0002,280
2011-02-102242262242266,0002,260
2011-02-0922822822322613,0002,260
2011-02-082302302302305,0002,300
2011-02-0722923022923013,0002,300
2011-02-0422923022723010,0002,300
2011-02-032292292292293,0002,290
2011-02-022292312292314,0002,310
2011-02-012262322262287,0002,280
2011-01-3124024024024013,0002,400
2011-01-282382462382464,0002,460
2011-01-272382462382464,0002,460
2011-01-262492492332334,0002,330
2011-01-242402492402494,0002,490
2011-01-172372372372371,0002,370
2011-01-132332332332332,0002,330
2011-01-122342342342341,0002,340
2011-01-052262262262266,0002,260
2011-01-042342342342342,0002,340

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