9087 タカセ(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2016-12-29 | 178 | 178 | 177 | 177 | 5,000 | 1,770 |
| 2016-12-27 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2016-12-26 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2016-12-21 | 177 | 177 | 177 | 177 | 3,000 | 1,770 |
| 2016-12-20 | 179 | 179 | 177 | 177 | 4,000 | 1,770 |
| 2016-12-19 | 179 | 179 | 179 | 179 | 4,000 | 1,790 |
| 2016-12-16 | 178 | 179 | 178 | 179 | 3,000 | 1,790 |
| 2016-12-15 | 179 | 179 | 179 | 179 | 2,000 | 1,790 |
| 2016-12-14 | 178 | 180 | 178 | 180 | 2,000 | 1,800 |
| 2016-12-13 | 179 | 179 | 179 | 179 | 5,000 | 1,790 |
| 2016-12-12 | 181 | 182 | 179 | 179 | 6,000 | 1,790 |
| 2016-12-07 | 180 | 181 | 180 | 181 | 5,000 | 1,810 |
| 2016-12-06 | 179 | 180 | 179 | 180 | 4,000 | 1,800 |
| 2016-12-05 | 179 | 179 | 179 | 179 | 2,000 | 1,790 |
| 2016-12-01 | 176 | 178 | 176 | 178 | 5,000 | 1,780 |
| 2016-11-30 | 182 | 182 | 174 | 176 | 39,000 | 1,760 |
| 2016-11-28 | 180 | 182 | 180 | 182 | 4,000 | 1,820 |
| 2016-11-25 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2016-11-24 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2016-11-21 | 175 | 180 | 175 | 180 | 4,000 | 1,800 |
| 2016-11-18 | 177 | 177 | 177 | 177 | 4,000 | 1,770 |
| 2016-11-17 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2016-11-16 | 176 | 176 | 176 | 176 | 4,000 | 1,760 |
| 2016-11-15 | 176 | 176 | 175 | 175 | 11,000 | 1,750 |
| 2016-11-14 | 179 | 179 | 176 | 176 | 19,000 | 1,760 |
| 2016-11-10 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2016-11-02 | 182 | 182 | 180 | 180 | 4,000 | 1,800 |
| 2016-11-01 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2016-10-31 | 182 | 182 | 182 | 182 | 4,000 | 1,820 |
| 2016-10-28 | 182 | 182 | 182 | 182 | 9,000 | 1,820 |
| 2016-10-27 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
| 2016-10-26 | 181 | 182 | 181 | 182 | 7,000 | 1,820 |
| 2016-10-25 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2016-10-24 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2016-10-21 | 180 | 180 | 179 | 179 | 6,000 | 1,790 |
| 2016-10-19 | 178 | 179 | 178 | 179 | 4,000 | 1,790 |
| 2016-10-18 | 179 | 180 | 177 | 177 | 3,000 | 1,770 |
| 2016-10-12 | 177 | 177 | 177 | 177 | 2,000 | 1,770 |
| 2016-10-11 | 176 | 176 | 173 | 173 | 3,000 | 1,730 |
| 2016-10-05 | 177 | 177 | 176 | 176 | 9,000 | 1,760 |
| 2016-10-04 | 184 | 184 | 180 | 180 | 2,000 | 1,800 |
| 2016-10-03 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2016-09-26 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2016-09-23 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2016-09-21 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2016-09-13 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2016-09-12 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2016-09-08 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2016-09-07 | 185 | 185 | 180 | 180 | 9,000 | 1,800 |
| 2016-09-02 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2016-08-29 | 183 | 183 | 181 | 182 | 3,000 | 1,820 |
| 2016-08-26 | 187 | 187 | 182 | 182 | 2,000 | 1,820 |
| 2016-08-19 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2016-08-18 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2016-08-02 | 193 | 193 | 193 | 193 | 4,000 | 1,930 |
| 2016-08-01 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2016-07-28 | 193 | 193 | 193 | 193 | 5,000 | 1,930 |
| 2016-07-27 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 2016-07-26 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2016-07-25 | 184 | 188 | 184 | 186 | 6,000 | 1,860 |
| 2016-07-21 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2016-07-20 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2016-07-19 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2016-07-13 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2016-07-12 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2016-07-11 | 181 | 181 | 179 | 179 | 8,000 | 1,790 |
| 2016-07-05 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2016-07-04 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2016-06-29 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2016-06-27 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2016-06-24 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2016-06-23 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2016-06-22 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2016-06-21 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2016-06-20 | 179 | 179 | 179 | 179 | 8,000 | 1,790 |
| 2016-06-17 | 180 | 180 | 176 | 176 | 10,000 | 1,760 |
| 2016-06-09 | 184 | 185 | 184 | 185 | 2,000 | 1,850 |
| 2016-06-08 | 182 | 182 | 182 | 182 | 4,000 | 1,820 |
| 2016-06-06 | 184 | 184 | 183 | 183 | 2,000 | 1,830 |
| 2016-06-02 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2016-06-01 | 187 | 187 | 187 | 187 | 3,000 | 1,870 |
| 2016-05-30 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2016-05-27 | 185 | 188 | 185 | 187 | 11,000 | 1,870 |
| 2016-05-20 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2016-05-19 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2016-05-18 | 189 | 189 | 186 | 186 | 3,000 | 1,860 |
| 2016-05-17 | 187 | 187 | 185 | 185 | 4,000 | 1,850 |
| 2016-05-11 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2016-05-06 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2016-05-02 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2016-04-28 | 195 | 195 | 195 | 195 | 5,000 | 1,950 |
| 2016-04-26 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2016-04-20 | 193 | 195 | 193 | 195 | 2,000 | 1,950 |
| 2016-04-19 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
| 2016-04-18 | 188 | 192 | 188 | 192 | 3,000 | 1,920 |
| 2016-04-07 | 185 | 186 | 185 | 186 | 5,000 | 1,860 |
| 2016-04-05 | 191 | 191 | 190 | 190 | 3,000 | 1,900 |
| 2016-03-31 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2016-03-30 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2016-03-28 | 195 | 197 | 194 | 197 | 6,000 | 1,970 |
| 2016-03-23 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2016-03-22 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2016-03-18 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2016-03-16 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2016-03-15 | 190 | 193 | 190 | 193 | 6,000 | 1,930 |
| 2016-03-08 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2016-03-07 | 190 | 190 | 187 | 187 | 3,000 | 1,870 |
| 2016-03-03 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2016-03-02 | 194 | 194 | 189 | 189 | 2,000 | 1,890 |
| 2016-02-29 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 2016-02-26 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2016-02-19 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2016-02-18 | 188 | 193 | 188 | 193 | 5,000 | 1,930 |
| 2016-02-17 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2016-02-16 | 184 | 184 | 183 | 183 | 5,000 | 1,830 |
| 2016-02-12 | 190 | 190 | 182 | 182 | 10,000 | 1,820 |
| 2016-02-10 | 196 | 196 | 193 | 193 | 2,000 | 1,930 |
| 2016-02-08 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2016-02-05 | 203 | 203 | 200 | 200 | 4,000 | 2,000 |
| 2016-02-04 | 199 | 204 | 199 | 203 | 27,000 | 2,030 |
| 2016-02-03 | 203 | 203 | 199 | 199 | 7,000 | 1,990 |
| 2016-02-02 | 203 | 203 | 203 | 203 | 2,000 | 2,030 |
| 2016-02-01 | 205 | 205 | 203 | 203 | 6,000 | 2,030 |
| 2016-01-26 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2016-01-25 | 202 | 205 | 202 | 205 | 2,000 | 2,050 |
| 2016-01-22 | 204 | 205 | 201 | 201 | 10,000 | 2,010 |
| 2016-01-20 | 207 | 212 | 207 | 212 | 2,000 | 2,120 |
| 2016-01-19 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2016-01-18 | 217 | 217 | 216 | 216 | 2,000 | 2,160 |
| 2016-01-15 | 218 | 218 | 218 | 218 | 5,000 | 2,180 |
| 2016-01-14 | 210 | 210 | 202 | 202 | 3,000 | 2,020 |
| 2016-01-13 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 2016-01-05 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 2016-01-04 | 214 | 214 | 214 | 214 | 2,000 | 2,140 |
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