1. HOME >
  2. 株価時系列 >
  3. 9087 >
  4. 2016年

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
2016-12-301791791791791,0001,790
2016-12-291781781771775,0001,770
2016-12-271771771771771,0001,770
2016-12-261771771771771,0001,770
2016-12-211771771771773,0001,770
2016-12-201791791771774,0001,770
2016-12-191791791791794,0001,790
2016-12-161781791781793,0001,790
2016-12-151791791791792,0001,790
2016-12-141781801781802,0001,800
2016-12-131791791791795,0001,790
2016-12-121811821791796,0001,790
2016-12-071801811801815,0001,810
2016-12-061791801791804,0001,800
2016-12-051791791791792,0001,790
2016-12-011761781761785,0001,780
2016-11-3018218217417639,0001,760
2016-11-281801821801824,0001,820
2016-11-251801801801802,0001,800
2016-11-241801801801802,0001,800
2016-11-211751801751804,0001,800
2016-11-181771771771774,0001,770
2016-11-171761761761761,0001,760
2016-11-161761761761764,0001,760
2016-11-1517617617517511,0001,750
2016-11-1417917917617619,0001,760
2016-11-101801801801802,0001,800
2016-11-021821821801804,0001,800
2016-11-011801801801801,0001,800
2016-10-311821821821824,0001,820
2016-10-281821821821829,0001,820
2016-10-271821821821822,0001,820
2016-10-261811821811827,0001,820
2016-10-251801801801802,0001,800
2016-10-241801801801804,0001,800
2016-10-211801801791796,0001,790
2016-10-191781791781794,0001,790
2016-10-181791801771773,0001,770
2016-10-121771771771772,0001,770
2016-10-111761761731733,0001,730
2016-10-051771771761769,0001,760
2016-10-041841841801802,0001,800
2016-10-031811811811811,0001,810
2016-09-261771771771771,0001,770
2016-09-231781781781782,0001,780
2016-09-211831831831831,0001,830
2016-09-131791791791791,0001,790
2016-09-121791791791791,0001,790
2016-09-081801801801801,0001,800
2016-09-071851851801809,0001,800
2016-09-021851851851852,0001,850
2016-08-291831831811823,0001,820
2016-08-261871871821822,0001,820
2016-08-191881881881881,0001,880
2016-08-181931931931931,0001,930
2016-08-021931931931934,0001,930
2016-08-011931931931931,0001,930
2016-07-281931931931935,0001,930
2016-07-271881881881882,0001,880
2016-07-261861861861861,0001,860
2016-07-251841881841866,0001,860
2016-07-211811811811811,0001,810
2016-07-201831831831831,0001,830
2016-07-191831831831831,0001,830
2016-07-131811811811811,0001,810
2016-07-121811811811811,0001,810
2016-07-111811811791798,0001,790
2016-07-051811811811811,0001,810
2016-07-041851851851853,0001,850
2016-06-291801801801801,0001,800
2016-06-271801801801804,0001,800
2016-06-241801801801802,0001,800
2016-06-231801801801802,0001,800
2016-06-221801801801801,0001,800
2016-06-211801801801801,0001,800
2016-06-201791791791798,0001,790
2016-06-1718018017617610,0001,760
2016-06-091841851841852,0001,850
2016-06-081821821821824,0001,820
2016-06-061841841831832,0001,830
2016-06-021871871871871,0001,870
2016-06-011871871871873,0001,870
2016-05-301871871871871,0001,870
2016-05-2718518818518711,0001,870
2016-05-201871871871871,0001,870
2016-05-191851851851851,0001,850
2016-05-181891891861863,0001,860
2016-05-171871871851854,0001,850
2016-05-111931931931931,0001,930
2016-05-061951951951951,0001,950
2016-05-021951951951951,0001,950
2016-04-281951951951955,0001,950
2016-04-261951951951951,0001,950
2016-04-201931951931952,0001,950
2016-04-192012012012012,0002,010
2016-04-181881921881923,0001,920
2016-04-071851861851865,0001,860
2016-04-051911911901903,0001,900
2016-03-311951951951952,0001,950
2016-03-301951951951951,0001,950
2016-03-281951971941976,0001,970
2016-03-231951951951951,0001,950
2016-03-221941941941941,0001,940
2016-03-181951951951951,0001,950
2016-03-161951951951952,0001,950
2016-03-151901931901936,0001,930
2016-03-081901901901901,0001,900
2016-03-071901901871873,0001,870
2016-03-031891891891891,0001,890
2016-03-021941941891892,0001,890
2016-02-291921921921922,0001,920
2016-02-261921921921921,0001,920
2016-02-191921921921921,0001,920
2016-02-181881931881935,0001,930
2016-02-171831831831831,0001,830
2016-02-161841841831835,0001,830
2016-02-1219019018218210,0001,820
2016-02-101961961931932,0001,930
2016-02-082002002002003,0002,000
2016-02-052032032002004,0002,000
2016-02-0419920419920327,0002,030
2016-02-032032031991997,0001,990
2016-02-022032032032032,0002,030
2016-02-012052052032036,0002,030
2016-01-262052052052052,0002,050
2016-01-252022052022052,0002,050
2016-01-2220420520120110,0002,010
2016-01-202072122072122,0002,120
2016-01-192152152152151,0002,150
2016-01-182172172162162,0002,160
2016-01-152182182182185,0002,180
2016-01-142102102022023,0002,020
2016-01-132142142142141,0002,140
2016-01-052172172172171,0002,170
2016-01-042142142142142,0002,140

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