1. HOME >
  2. 株価時系列 >
  3. 9087 >
  4. 2012年

9087 タカセ(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-282152152142145,0002,140
2012-12-272132132112114,0002,110
2012-12-2521021120820818,0002,080
2012-12-1921021021021013,0002,100
2012-12-172112122082104,0002,100
2012-12-132052052052052,0002,050
2012-12-112072072072072,0002,070
2012-12-102142142142142,0002,140
2012-12-062142142142141,0002,140
2012-12-042102102102102,0002,100
2012-11-282062062062061,0002,060
2012-11-272062062062063,0002,060
2012-11-262102102102106,0002,100
2012-11-222102102102103,0002,100
2012-11-212102102102105,0002,100
2012-11-192112112052056,0002,050
2012-11-092022021981984,0001,980
2012-11-062052052052055,0002,050
2012-11-022122122062065,0002,060
2012-10-312122122072075,0002,070
2012-10-262102102032032,0002,030
2012-10-192102102102101,0002,100
2012-10-182092092092091,0002,090
2012-10-032122122072074,0002,070
2012-09-272092092082084,0002,080
2012-09-212102102082083,0002,080
2012-09-192102102072079,0002,070
2012-09-182092092092091,0002,090
2012-09-142122122082084,0002,080
2012-09-132122122122121,0002,120
2012-09-112062062062061,0002,060
2012-09-102062062062064,0002,060
2012-09-062052052052051,0002,050
2012-09-042112112112113,0002,110
2012-09-032112112112114,0002,110
2012-08-312122122112112,0002,110
2012-08-292112112112112,0002,110
2012-08-282102112102112,0002,110
2012-08-272102102102103,0002,100
2012-08-232132132132131,0002,130
2012-08-222132132122122,0002,120
2012-08-212152152152154,0002,150
2012-08-172122122122121,0002,120
2012-08-162092092092094,0002,090
2012-08-082102102102101,0002,100
2012-07-312142142142143,0002,140
2012-07-2621421421421416,0002,140
2012-07-252102142072143,0002,140
2012-07-242122122122121,0002,120
2012-07-232102102102101,0002,100
2012-07-172102102102101,0002,100
2012-07-132102102102102,0002,100
2012-07-112102102102104,0002,100
2012-07-022122152122154,0002,150
2012-06-282122122122121,0002,120
2012-06-272072072072071,0002,070
2012-06-252002002002001,0002,000
2012-06-201951951951951,0001,950
2012-06-121901901901901,0001,900
2012-06-111901901901903,0001,900
2012-06-071901901901902,0001,900
2012-06-061951951901908,0001,900
2012-06-042092092092093,0002,090
2012-06-012092092092091,0002,090
2012-05-312062062062061,0002,060
2012-05-231951951951951,0001,950
2012-05-182002002002001,0002,000
2012-05-172052052052053,0002,050
2012-05-152032032032031,0002,030
2012-05-072102102102102,0002,100
2012-04-062052052052052,0002,050
2012-04-052132132132132,0002,130
2012-04-042092092082082,0002,080
2012-03-292142142032033,0002,030
2012-03-282112112112111,0002,110
2012-03-262252252252252,0002,250
2012-03-232272272212257,0002,250
2012-03-222182272152277,0002,270
2012-03-2122022021921912,0002,190
2012-03-192172282172264,0002,260
2012-03-162242252242253,0002,250
2012-03-152202202202202,0002,200
2012-03-142202202202202,0002,200
2012-03-132192192192191,0002,190
2012-03-122172182172183,0002,180
2012-03-092142142142144,0002,140
2012-03-082192192192192,0002,190
2012-03-072192192192193,0002,190
2012-03-062192202152156,0002,150
2012-03-022152152152153,0002,150
2012-03-012192192152152,0002,150
2012-02-292192192192196,0002,190
2012-02-282192192192191,0002,190
2012-02-272172172152154,0002,150
2012-02-232132132132134,0002,130
2012-02-222112112112111,0002,110
2012-02-212122122122121,0002,120
2012-02-172092102092104,0002,100
2012-02-142102102102101,0002,100
2012-02-102062092062094,0002,090
2012-02-092122122122121,0002,120
2012-02-082112112112111,0002,110
2012-02-062102132102132,0002,130
2012-02-022102102102102,0002,100
2012-02-012102102102102,0002,100
2012-01-312122122122123,0002,120
2012-01-262122122122122,0002,120
2012-01-252102122102123,0002,120
2012-01-232102102102105,0002,100
2012-01-202132132102105,0002,100
2012-01-042132132132132,0002,130

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