9087 タカセ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 215 | 215 | 214 | 214 | 2,000 | 2,140 |
| 2015-12-29 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 2015-12-28 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2015-12-25 | 204 | 208 | 204 | 206 | 8,000 | 2,060 |
| 2015-12-24 | 208 | 208 | 200 | 200 | 18,000 | 2,000 |
| 2015-12-22 | 215 | 215 | 208 | 208 | 6,000 | 2,080 |
| 2015-12-21 | 219 | 219 | 215 | 215 | 3,000 | 2,150 |
| 2015-12-18 | 223 | 223 | 219 | 219 | 3,000 | 2,190 |
| 2015-12-17 | 221 | 221 | 221 | 221 | 3,000 | 2,210 |
| 2015-12-16 | 226 | 226 | 220 | 220 | 7,000 | 2,200 |
| 2015-12-15 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 2015-12-11 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
| 2015-12-10 | 223 | 223 | 223 | 223 | 2,000 | 2,230 |
| 2015-12-09 | 224 | 225 | 224 | 225 | 7,000 | 2,250 |
| 2015-12-08 | 226 | 226 | 226 | 226 | 2,000 | 2,260 |
| 2015-12-07 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 2015-12-04 | 230 | 230 | 226 | 226 | 12,000 | 2,260 |
| 2015-12-03 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2015-11-30 | 230 | 231 | 230 | 230 | 10,000 | 2,300 |
| 2015-11-27 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2015-11-26 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2015-11-25 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2015-11-24 | 228 | 228 | 228 | 228 | 2,000 | 2,280 |
| 2015-11-19 | 228 | 228 | 228 | 228 | 3,000 | 2,280 |
| 2015-11-18 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2015-11-16 | 226 | 226 | 226 | 226 | 12,000 | 2,260 |
| 2015-11-13 | 227 | 234 | 227 | 234 | 2,000 | 2,340 |
| 2015-11-12 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 2015-11-10 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2015-11-09 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2015-11-04 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2015-11-02 | 232 | 232 | 232 | 232 | 3,000 | 2,320 |
| 2015-10-30 | 232 | 232 | 232 | 232 | 7,000 | 2,320 |
| 2015-10-28 | 233 | 233 | 232 | 232 | 3,000 | 2,320 |
| 2015-10-26 | 232 | 232 | 229 | 231 | 5,000 | 2,310 |
| 2015-10-23 | 232 | 232 | 232 | 232 | 2,000 | 2,320 |
| 2015-10-22 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2015-10-21 | 232 | 232 | 229 | 232 | 3,000 | 2,320 |
| 2015-10-20 | 231 | 231 | 231 | 231 | 2,000 | 2,310 |
| 2015-10-19 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2015-10-16 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2015-10-14 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 2015-10-13 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 2015-10-08 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 2015-10-07 | 234 | 234 | 227 | 231 | 6,000 | 2,310 |
| 2015-10-06 | 231 | 232 | 230 | 231 | 24,000 | 2,310 |
| 2015-10-05 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 2015-10-02 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2015-09-30 | 231 | 231 | 231 | 231 | 4,000 | 2,310 |
| 2015-09-28 | 230 | 233 | 230 | 233 | 4,000 | 2,330 |
| 2015-09-24 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2015-09-18 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2015-09-15 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2015-09-14 | 231 | 243 | 231 | 234 | 5,000 | 2,340 |
| 2015-09-11 | 231 | 239 | 231 | 239 | 3,000 | 2,390 |
| 2015-09-09 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2015-09-08 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2015-09-03 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 2015-09-02 | 236 | 236 | 220 | 236 | 22,000 | 2,360 |
| 2015-08-27 | 249 | 249 | 244 | 244 | 4,000 | 2,440 |
| 2015-08-26 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 2015-08-25 | 245 | 245 | 206 | 225 | 31,000 | 2,250 |
| 2015-08-24 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 2015-08-20 | 249 | 249 | 249 | 249 | 5,000 | 2,490 |
| 2015-08-19 | 251 | 251 | 250 | 250 | 3,000 | 2,500 |
| 2015-08-18 | 258 | 258 | 258 | 258 | 2,000 | 2,580 |
| 2015-08-17 | 250 | 251 | 250 | 251 | 5,000 | 2,510 |
| 2015-08-14 | 252 | 252 | 249 | 249 | 9,000 | 2,490 |
| 2015-08-13 | 255 | 259 | 252 | 252 | 14,000 | 2,520 |
| 2015-08-12 | 255 | 256 | 255 | 256 | 2,000 | 2,560 |
| 2015-08-11 | 256 | 265 | 256 | 265 | 11,000 | 2,650 |
| 2015-08-10 | 253 | 270 | 253 | 270 | 26,000 | 2,700 |
| 2015-08-07 | 257 | 257 | 251 | 252 | 4,000 | 2,520 |
| 2015-08-06 | 250 | 251 | 250 | 251 | 2,000 | 2,510 |
| 2015-08-05 | 251 | 255 | 250 | 250 | 3,000 | 2,500 |
| 2015-08-04 | 251 | 253 | 251 | 251 | 7,000 | 2,510 |
| 2015-08-03 | 255 | 255 | 253 | 253 | 3,000 | 2,530 |
| 2015-07-31 | 253 | 253 | 253 | 253 | 3,000 | 2,530 |
| 2015-07-30 | 259 | 260 | 253 | 253 | 5,000 | 2,530 |
| 2015-07-29 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2015-07-28 | 255 | 255 | 255 | 255 | 10,000 | 2,550 |
| 2015-07-27 | 260 | 260 | 255 | 255 | 4,000 | 2,550 |
| 2015-07-24 | 254 | 254 | 254 | 254 | 1,000 | 2,540 |
| 2015-07-23 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 2015-07-22 | 259 | 259 | 257 | 257 | 9,000 | 2,570 |
| 2015-07-21 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 2015-07-17 | 253 | 253 | 249 | 252 | 28,000 | 2,520 |
| 2015-07-16 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 2015-07-15 | 253 | 253 | 253 | 253 | 2,000 | 2,530 |
| 2015-07-14 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 2015-07-13 | 253 | 253 | 250 | 250 | 6,000 | 2,500 |
| 2015-07-10 | 253 | 253 | 253 | 253 | 1,000 | 2,530 |
| 2015-07-09 | 251 | 252 | 243 | 248 | 11,000 | 2,480 |
| 2015-07-08 | 253 | 253 | 253 | 253 | 1,000 | 2,530 |
| 2015-07-06 | 253 | 254 | 253 | 254 | 4,000 | 2,540 |
| 2015-07-03 | 253 | 260 | 253 | 256 | 7,000 | 2,560 |
| 2015-07-02 | 254 | 254 | 254 | 254 | 1,000 | 2,540 |
| 2015-07-01 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2015-06-30 | 258 | 258 | 256 | 256 | 5,000 | 2,560 |
| 2015-06-29 | 251 | 256 | 251 | 256 | 3,000 | 2,560 |
| 2015-06-26 | 256 | 260 | 254 | 258 | 11,000 | 2,580 |
| 2015-06-24 | 253 | 267 | 251 | 255 | 29,000 | 2,550 |
| 2015-06-23 | 255 | 255 | 252 | 252 | 10,000 | 2,520 |
| 2015-06-22 | 257 | 257 | 256 | 256 | 9,000 | 2,560 |
| 2015-06-19 | 258 | 258 | 256 | 256 | 4,000 | 2,560 |
| 2015-06-18 | 260 | 260 | 257 | 257 | 6,000 | 2,570 |
| 2015-06-17 | 259 | 260 | 259 | 260 | 3,000 | 2,600 |
| 2015-06-16 | 263 | 263 | 259 | 259 | 9,000 | 2,590 |
| 2015-06-15 | 264 | 265 | 263 | 265 | 7,000 | 2,650 |
| 2015-06-12 | 266 | 270 | 266 | 270 | 3,000 | 2,700 |
| 2015-06-10 | 266 | 266 | 266 | 266 | 3,000 | 2,660 |
| 2015-06-09 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
| 2015-06-05 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
| 2015-06-04 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 2015-06-03 | 269 | 271 | 269 | 271 | 3,000 | 2,710 |
| 2015-06-02 | 278 | 278 | 262 | 268 | 46,000 | 2,680 |
| 2015-06-01 | 271 | 278 | 271 | 278 | 6,000 | 2,780 |
| 2015-05-29 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2015-05-28 | 272 | 278 | 270 | 270 | 5,000 | 2,700 |
| 2015-05-26 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
| 2015-05-25 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
| 2015-05-20 | 268 | 280 | 268 | 280 | 3,000 | 2,800 |
| 2015-05-19 | 266 | 270 | 266 | 270 | 3,000 | 2,700 |
| 2015-05-18 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 2015-05-13 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2015-05-12 | 267 | 270 | 267 | 270 | 3,000 | 2,700 |
| 2015-05-11 | 267 | 280 | 266 | 266 | 6,000 | 2,660 |
| 2015-05-01 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2015-04-30 | 280 | 280 | 274 | 274 | 22,000 | 2,740 |
| 2015-04-28 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 2015-04-27 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
| 2015-04-24 | 280 | 280 | 276 | 277 | 6,000 | 2,770 |
| 2015-04-23 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2015-04-22 | 275 | 281 | 275 | 280 | 5,000 | 2,800 |
| 2015-04-21 | 273 | 274 | 271 | 274 | 7,000 | 2,740 |
| 2015-04-20 | 271 | 273 | 271 | 273 | 3,000 | 2,730 |
| 2015-04-17 | 272 | 272 | 267 | 267 | 2,000 | 2,670 |
| 2015-04-14 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2015-04-13 | 268 | 270 | 263 | 263 | 8,000 | 2,630 |
| 2015-04-08 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2015-04-07 | 270 | 272 | 270 | 272 | 4,000 | 2,720 |
| 2015-04-06 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 2015-04-03 | 268 | 268 | 267 | 267 | 5,000 | 2,670 |
| 2015-04-02 | 271 | 271 | 269 | 270 | 8,000 | 2,700 |
| 2015-04-01 | 271 | 274 | 271 | 271 | 3,000 | 2,710 |
| 2015-03-31 | 272 | 273 | 271 | 271 | 6,000 | 2,710 |
| 2015-03-30 | 271 | 274 | 271 | 271 | 8,000 | 2,710 |
| 2015-03-27 | 276 | 283 | 272 | 283 | 9,000 | 2,830 |
| 2015-03-26 | 295 | 296 | 290 | 291 | 16,000 | 2,910 |
| 2015-03-25 | 290 | 291 | 290 | 290 | 8,000 | 2,900 |
| 2015-03-24 | 293 | 295 | 290 | 290 | 13,000 | 2,900 |
| 2015-03-23 | 287 | 291 | 287 | 291 | 12,000 | 2,910 |
| 2015-03-20 | 291 | 291 | 283 | 286 | 5,000 | 2,860 |
| 2015-03-19 | 286 | 291 | 282 | 289 | 9,000 | 2,890 |
| 2015-03-18 | 284 | 307 | 284 | 287 | 16,000 | 2,870 |
| 2015-03-17 | 279 | 284 | 279 | 284 | 11,000 | 2,840 |
| 2015-03-16 | 277 | 279 | 275 | 279 | 7,000 | 2,790 |
| 2015-03-13 | 275 | 277 | 275 | 277 | 13,000 | 2,770 |
| 2015-03-12 | 274 | 274 | 272 | 272 | 10,000 | 2,720 |
| 2015-03-11 | 274 | 274 | 273 | 273 | 5,000 | 2,730 |
| 2015-03-10 | 273 | 274 | 273 | 273 | 12,000 | 2,730 |
| 2015-03-09 | 273 | 273 | 272 | 273 | 4,000 | 2,730 |
| 2015-03-06 | 273 | 273 | 272 | 273 | 9,000 | 2,730 |
| 2015-03-05 | 273 | 273 | 273 | 273 | 2,000 | 2,730 |
| 2015-03-04 | 272 | 272 | 272 | 272 | 11,000 | 2,720 |
| 2015-03-03 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 2015-03-02 | 271 | 273 | 270 | 271 | 15,000 | 2,710 |
| 2015-02-27 | 272 | 272 | 272 | 272 | 13,000 | 2,720 |
| 2015-02-26 | 273 | 273 | 273 | 273 | 2,000 | 2,730 |
| 2015-02-25 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
| 2015-02-24 | 269 | 269 | 269 | 269 | 3,000 | 2,690 |
| 2015-02-23 | 269 | 269 | 268 | 268 | 8,000 | 2,680 |
| 2015-02-20 | 269 | 269 | 269 | 269 | 3,000 | 2,690 |
| 2015-02-19 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 2015-02-18 | 269 | 269 | 269 | 269 | 3,000 | 2,690 |
| 2015-02-16 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 2015-02-13 | 266 | 268 | 266 | 268 | 2,000 | 2,680 |
| 2015-02-12 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 2015-02-10 | 269 | 269 | 269 | 269 | 3,000 | 2,690 |
| 2015-02-06 | 268 | 269 | 268 | 269 | 2,000 | 2,690 |
| 2015-02-03 | 267 | 267 | 267 | 267 | 1,000 | 2,670 |
| 2015-02-02 | 269 | 269 | 269 | 269 | 4,000 | 2,690 |
| 2015-01-30 | 269 | 271 | 269 | 269 | 6,000 | 2,690 |
| 2015-01-27 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 2015-01-26 | 268 | 269 | 268 | 269 | 3,000 | 2,690 |
| 2015-01-21 | 265 | 268 | 260 | 268 | 6,000 | 2,680 |
| 2015-01-20 | 269 | 269 | 269 | 269 | 2,000 | 2,690 |
| 2015-01-15 | 268 | 268 | 261 | 261 | 6,000 | 2,610 |
| 2015-01-14 | 271 | 271 | 271 | 271 | 2,000 | 2,710 |
| 2015-01-09 | 272 | 272 | 272 | 272 | 2,000 | 2,720 |
| 2015-01-08 | 267 | 267 | 267 | 267 | 1,000 | 2,670 |
| 2015-01-06 | 267 | 267 | 267 | 267 | 1,000 | 2,670 |
| 2015-01-05 | 267 | 267 | 267 | 267 | 1,000 | 2,670 |
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
