1. HOME >
  2. 株価時系列 >
  3. 9087 >
  4. 2014年

9087 タカセ(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-252652672652674,0002,670
2014-12-2426327026126511,0002,650
2014-12-192582632582634,0002,630
2014-12-182602602592596,0002,590
2014-12-172602602602601,0002,600
2014-12-162602602602602,0002,600
2014-12-112702702702702,0002,700
2014-12-092722722702705,0002,700
2014-12-0826327226227210,0002,720
2014-12-0525926525926014,0002,600
2014-12-042572572562564,0002,560
2014-12-032582582572573,0002,570
2014-12-012572602572605,0002,600
2014-11-2825125725125715,0002,570
2014-11-272542542522535,0002,530
2014-11-262552552542544,0002,540
2014-11-252542542542541,0002,540
2014-11-212552552512519,0002,510
2014-11-202572572572573,0002,570
2014-11-192562562562561,0002,560
2014-11-182552562552563,0002,560
2014-11-172542542542542,0002,540
2014-11-142522522522521,0002,520
2014-11-132522522512512,0002,510
2014-11-122522522502503,0002,500
2014-11-112502512502515,0002,510
2014-11-1026426424324832,0002,480
2014-11-072672672672673,0002,670
2014-11-062672672642642,0002,640
2014-11-052662662662663,0002,660
2014-10-312612612612613,0002,610
2014-10-302582582582582,0002,580
2014-10-292572572572571,0002,570
2014-10-232592632592634,0002,630
2014-10-222552552552551,0002,550
2014-10-212592592592591,0002,590
2014-10-202582602522606,0002,600
2014-10-162562562562563,0002,560
2014-10-142582582552555,0002,550
2014-10-1025625925325410,0002,540
2014-10-092582582582581,0002,580
2014-10-082582582582581,0002,580
2014-10-032562562562565,0002,560
2014-10-022562562562562,0002,560
2014-10-0126326325225211,0002,520
2014-09-302702702702702,0002,700
2014-09-262702702702701,0002,700
2014-09-2527327326627312,0002,730
2014-09-2226627226626811,0002,680
2014-09-192632632632635,0002,630
2014-09-182632632632631,0002,630
2014-09-172632632632631,0002,630
2014-09-162652652652653,0002,650
2014-09-122632652632654,0002,650
2014-09-112632632632631,0002,630
2014-09-082642652642649,0002,640
2014-09-052642642642642,0002,640
2014-09-042682682682684,0002,680
2014-09-032682682682682,0002,680
2014-09-022672672672671,0002,670
2014-09-012662662662663,0002,660
2014-08-282672682662665,0002,660
2014-08-272682682632638,0002,630
2014-08-2626226726226716,0002,670
2014-08-252602602592606,0002,600
2014-08-222572582572583,0002,580
2014-08-2125926025925914,0002,590
2014-08-202592592592591,0002,590
2014-08-192652652602606,0002,600
2014-08-182622622622622,0002,620
2014-08-152642642612619,0002,610
2014-08-142642642642644,0002,640
2014-08-132632632602607,0002,600
2014-08-122612612612611,0002,610
2014-08-112612612612611,0002,610
2014-08-082572572572573,0002,570
2014-08-062622622622621,0002,620
2014-08-052622622622629,0002,620
2014-08-042622622622622,0002,620
2014-08-012572572572571,0002,570
2014-07-302572572572573,0002,570
2014-07-292592592582585,0002,580
2014-07-282582592582595,0002,590
2014-07-252622622582584,0002,580
2014-07-242582602582607,0002,600
2014-07-232592592582586,0002,580
2014-07-222642662592595,0002,590
2014-07-182642642642641,0002,640
2014-07-172632632632631,0002,630
2014-07-142642642642641,0002,640
2014-07-112652652612658,0002,650
2014-07-102612652582659,0002,650
2014-07-092632642632637,0002,630
2014-07-0826326426026122,0002,610
2014-07-0725926225926212,0002,620
2014-07-032552552552553,0002,550
2014-07-022532552532556,0002,550
2014-07-0125025325025131,0002,510
2014-06-302502502502509,0002,500
2014-06-272502502502502,0002,500
2014-06-262502502502501,0002,500
2014-06-232502502502504,0002,500
2014-06-192552562552563,0002,560
2014-06-182532532532532,0002,530
2014-06-162532532532533,0002,530
2014-06-132502502502503,0002,500
2014-06-092522522512512,0002,510
2014-06-062512522512523,0002,520
2014-06-022532532532534,0002,530
2014-05-282532532532531,0002,530
2014-05-272562562492492,0002,490
2014-05-262502502502501,0002,500
2014-05-152512512512512,0002,510
2014-05-142502502502501,0002,500
2014-05-082452452412412,0002,410
2014-05-072502502462462,0002,460
2014-04-302512512512513,0002,510
2014-04-282512512512512,0002,510
2014-04-242492492482482,0002,480
2014-04-222562562482484,0002,480
2014-04-212602602462468,0002,460
2014-04-182452452452452,0002,450
2014-04-112512512512511,0002,510
2014-04-102482482482481,0002,480
2014-04-092402402402401,0002,400
2014-04-042502502502504,0002,500
2014-04-032492492462464,0002,460
2014-03-262512512512511,0002,510
2014-03-252512512512513,0002,510
2014-03-242512512512511,0002,510
2014-03-192572572572571,0002,570
2014-03-182582582582581,0002,580
2014-03-172502582502584,0002,580
2014-03-132482482482483,0002,480
2014-03-122482482482481,0002,480
2014-03-112512512512511,0002,510
2014-03-062472472472472,0002,470
2014-03-052482482472473,0002,470
2014-03-032442442412414,0002,410
2014-02-282512512462464,0002,460
2014-02-262512512512511,0002,510
2014-02-192512512512512,0002,510
2014-02-102532532532531,0002,530
2014-02-072442442442441,0002,440
2014-02-042492502482505,0002,500
2014-02-032582582502503,0002,500
2014-01-312532582532582,0002,580
2014-01-302532532532531,0002,530
2014-01-282502612502612,0002,610
2014-01-272552552552554,0002,550
2014-01-162552552552551,0002,550
2014-01-142552552552551,0002,550
2014-01-102552552552551,0002,550
2014-01-092502502502504,0002,500
2014-01-082582582522529,0002,520
2014-01-072552552552553,0002,550
2014-01-062522552522553,0002,550

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