1. HOME >
  2. 株価時系列 >
  3. 9087 >
  4. 2013年

9087 タカセ(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302492492492491,0002,490
2013-12-272462462462462,0002,460
2013-12-262442522442443,0002,440
2013-12-252422422422421,0002,420
2013-12-242432432432434,0002,430
2013-12-202462512452514,0002,510
2013-12-192452452452455,0002,450
2013-12-182442442442441,0002,440
2013-12-172432432432434,0002,430
2013-12-162452452452453,0002,450
2013-12-132462462452455,0002,450
2013-12-112462462462461,0002,460
2013-12-102462462462465,0002,460
2013-12-092462462462463,0002,460
2013-12-062462462462462,0002,460
2013-12-052462462462464,0002,460
2013-12-042412412412411,0002,410
2013-12-0324624624024011,0002,400
2013-11-282512512442442,0002,440
2013-11-272432462432466,0002,460
2013-11-262432432432431,0002,430
2013-11-252422422422422,0002,420
2013-11-222462462442444,0002,440
2013-11-212482492482493,0002,490
2013-11-202472482472484,0002,480
2013-11-192472472462477,0002,470
2013-11-142462472462472,0002,470
2013-11-132462492462496,0002,490
2013-11-052532532532532,0002,530
2013-11-012502502502501,0002,500
2013-10-302502502492503,0002,500
2013-10-242492492492491,0002,490
2013-10-222482482482482,0002,480
2013-10-2124924924824810,0002,480
2013-10-182552592552594,0002,590
2013-10-172442472442477,0002,470
2013-10-152522522522521,0002,520
2013-10-102552552552551,0002,550
2013-10-022632632632632,0002,630
2013-10-012592592592591,0002,590
2013-09-262662662502529,0002,520
2013-09-202612662602666,0002,660
2013-09-192612612612611,0002,610
2013-09-172622622622621,0002,620
2013-09-112612612612611,0002,610
2013-09-092662662662661,0002,660
2013-09-052702702702704,0002,700
2013-09-042702702702703,0002,700
2013-09-022702702702702,0002,700
2013-08-302702702702702,0002,700
2013-08-282702702702702,0002,700
2013-08-272702702702706,0002,700
2013-08-262702702702701,0002,700
2013-08-232702702702703,0002,700
2013-08-222712712712711,0002,710
2013-08-212752752752753,0002,750
2013-08-202752752752754,0002,750
2013-08-192732752732753,0002,750
2013-08-152702702702705,0002,700
2013-08-122552642552644,0002,640
2013-08-082472472472472,0002,470
2013-08-072502502502502,0002,500
2013-08-052582582582581,0002,580
2013-08-012592592582582,0002,580
2013-07-312792792792792,0002,790
2013-07-292792792792791,0002,790
2013-07-2627927927927910,0002,790
2013-07-232712792712793,0002,790
2013-07-192702702702702,0002,700
2013-07-182702702702702,0002,700
2013-07-172632632632631,0002,630
2013-07-162682682682682,0002,680
2013-07-122682682682681,0002,680
2013-07-082672672672674,0002,670
2013-07-022652652652655,0002,650
2013-07-012672672662664,0002,660
2013-06-282672672672673,0002,670
2013-06-272672672672674,0002,670
2013-06-262652672652674,0002,670
2013-06-202652652652651,0002,650
2013-06-192652652652651,0002,650
2013-06-182652652652651,0002,650
2013-06-142642642632634,0002,630
2013-06-132652652632638,0002,630
2013-06-122652652642643,0002,640
2013-06-112652652642655,0002,650
2013-06-072422422422421,0002,420
2013-06-062642642622645,0002,640
2013-06-052602602602602,0002,600
2013-06-042622622522524,0002,520
2013-06-032632632632632,0002,630
2013-05-312652652642647,0002,640
2013-05-302642642642642,0002,640
2013-05-292652652652651,0002,650
2013-05-282642642642644,0002,640
2013-05-272632632612613,0002,610
2013-05-242522642522643,0002,640
2013-05-2326526526026412,0002,640
2013-05-222612612612611,0002,610
2013-05-212522522522521,0002,520
2013-05-202582602582602,0002,600
2013-05-162532532532533,0002,530
2013-05-152572572472479,0002,470
2013-05-142552552512512,0002,510
2013-05-132512512502507,0002,500
2013-05-1026026025025115,0002,510
2013-05-092582582572573,0002,570
2013-05-082622622602627,0002,620
2013-05-072592622592623,0002,620
2013-05-022502542502542,0002,540
2013-04-302462462452452,0002,450
2013-04-262432432432432,0002,430
2013-04-252432432432431,0002,430
2013-04-242452452372373,0002,370
2013-04-232412432412432,0002,430
2013-04-222382402332336,0002,330
2013-04-162352362312316,0002,310
2013-04-152372372352352,0002,350
2013-04-112372372372371,0002,370
2013-04-092442452372378,0002,370
2013-04-082412412412414,0002,410
2013-04-052392392392391,0002,390
2013-04-0423923922423114,0002,310
2013-04-032412412402408,0002,400
2013-04-022492492492491,0002,490
2013-04-012702702552558,0002,550
2013-03-292552552552552,0002,550
2013-03-2727827824227821,0002,780
2013-03-262482792482796,0002,790
2013-03-252482482482484,0002,480
2013-03-222542542502504,0002,500
2013-03-212542542492506,0002,500
2013-03-182542542492543,0002,540
2013-03-132512512512516,0002,510
2013-03-122512512512511,0002,510
2013-03-112632632632631,0002,630
2013-03-082582582582584,0002,580
2013-03-072552552392446,0002,440
2013-03-062592632562638,0002,630
2013-03-052502502502502,0002,500
2013-03-0424025024025010,0002,500
2013-03-0123424023424010,0002,400
2013-02-282302342302345,0002,340
2013-02-262302302302301,0002,300
2013-02-2522922922922912,0002,290
2013-02-222292292292296,0002,290
2013-02-132362362362363,0002,360
2013-02-122202362202369,0002,360
2013-02-072252252252253,0002,250
2013-02-042372372252253,0002,250
2013-02-012242242242241,0002,240
2013-01-312372372362364,0002,360
2013-01-302212372212372,0002,370
2013-01-292192192192191,0002,190
2013-01-282202202162166,0002,160
2013-01-172252252192193,0002,190
2013-01-162252252252252,0002,250
2013-01-152232232232232,0002,230
2013-01-102202202152155,0002,150
2013-01-092192202192205,0002,200
2013-01-082182182182185,0002,180
2013-01-072182182182181,0002,180
2013-01-042152172142169,0002,160

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