9087 タカセ(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 2,039 | 2,039 | 2,039 | 2,039 | 200 | 2,039 |
| 2017-12-26 | 2,058 | 2,058 | 2,014 | 2,014 | 1,200 | 2,014 |
| 2017-12-25 | 2,050 | 2,050 | 2,045 | 2,045 | 700 | 2,045 |
| 2017-12-22 | 2,010 | 2,010 | 2,010 | 2,010 | 100 | 2,010 |
| 2017-12-21 | 2,009 | 2,009 | 2,009 | 2,009 | 100 | 2,009 |
| 2017-12-20 | 2,031 | 2,031 | 1,940 | 2,000 | 1,500 | 2,000 |
| 2017-12-19 | 2,135 | 2,135 | 2,030 | 2,037 | 3,200 | 2,037 |
| 2017-12-18 | 2,119 | 2,140 | 2,119 | 2,140 | 1,800 | 2,140 |
| 2017-12-15 | 2,070 | 2,149 | 2,070 | 2,072 | 2,000 | 2,072 |
| 2017-12-14 | 2,048 | 2,054 | 2,048 | 2,054 | 400 | 2,054 |
| 2017-12-13 | 2,029 | 2,055 | 2,013 | 2,055 | 1,300 | 2,055 |
| 2017-12-12 | 2,011 | 2,011 | 2,011 | 2,011 | 100 | 2,011 |
| 2017-12-08 | 2,011 | 2,011 | 2,011 | 2,011 | 400 | 2,011 |
| 2017-12-06 | 2,017 | 2,017 | 2,017 | 2,017 | 500 | 2,017 |
| 2017-12-05 | 2,010 | 2,010 | 2,010 | 2,010 | 200 | 2,010 |
| 2017-12-01 | 2,059 | 2,059 | 2,021 | 2,021 | 200 | 2,021 |
| 2017-11-30 | 2,020 | 2,030 | 2,020 | 2,020 | 400 | 2,020 |
| 2017-11-29 | 2,020 | 2,020 | 2,020 | 2,020 | 100 | 2,020 |
| 2017-11-27 | 2,005 | 2,005 | 2,005 | 2,005 | 200 | 2,005 |
| 2017-11-24 | 2,001 | 2,001 | 2,001 | 2,001 | 100 | 2,001 |
| 2017-11-22 | 1,999 | 2,000 | 1,999 | 2,000 | 200 | 2,000 |
| 2017-11-21 | 1,991 | 1,991 | 1,991 | 1,991 | 200 | 1,991 |
| 2017-11-20 | 2,007 | 2,007 | 1,991 | 1,991 | 300 | 1,991 |
| 2017-11-15 | 2,001 | 2,001 | 1,996 | 1,996 | 500 | 1,996 |
| 2017-11-10 | 1,998 | 1,998 | 1,998 | 1,998 | 100 | 1,998 |
| 2017-11-09 | 2,012 | 2,022 | 1,997 | 1,998 | 1,600 | 1,998 |
| 2017-11-08 | 2,001 | 2,001 | 1,996 | 1,996 | 1,400 | 1,996 |
| 2017-11-07 | 1,992 | 1,995 | 1,992 | 1,995 | 300 | 1,995 |
| 2017-11-06 | 2,014 | 2,014 | 1,991 | 1,992 | 800 | 1,992 |
| 2017-11-02 | 2,014 | 2,014 | 2,014 | 2,014 | 100 | 2,014 |
| 2017-10-31 | 2,009 | 2,009 | 2,009 | 2,009 | 100 | 2,009 |
| 2017-10-30 | 2,007 | 2,007 | 2,002 | 2,002 | 200 | 2,002 |
| 2017-10-27 | 2,003 | 2,003 | 2,003 | 2,003 | 600 | 2,003 |
| 2017-10-25 | 2,002 | 2,017 | 2,002 | 2,002 | 400 | 2,002 |
| 2017-10-23 | 2,000 | 2,000 | 2,000 | 2,000 | 600 | 2,000 |
| 2017-10-20 | 1,997 | 1,997 | 1,997 | 1,997 | 100 | 1,997 |
| 2017-10-19 | 2,000 | 2,000 | 2,000 | 2,000 | 100 | 2,000 |
| 2017-10-18 | 2,013 | 2,013 | 2,010 | 2,010 | 200 | 2,010 |
| 2017-10-17 | 2,002 | 2,002 | 2,000 | 2,000 | 300 | 2,000 |
| 2017-10-16 | 2,000 | 2,015 | 2,000 | 2,015 | 600 | 2,015 |
| 2017-10-13 | 2,000 | 2,000 | 2,000 | 2,000 | 300 | 2,000 |
| 2017-10-06 | 1,999 | 2,020 | 1,999 | 2,019 | 700 | 2,019 |
| 2017-10-05 | 1,978 | 1,978 | 1,978 | 1,978 | 200 | 1,978 |
| 2017-10-02 | 1,974 | 1,974 | 1,974 | 1,974 | 300 | 1,974 |
| 2017-09-28 | 1,974 | 1,974 | 1,974 | 1,974 | 100 | 1,974 |
| 2017-09-27 | 1,974 | 1,974 | 1,974 | 1,974 | 100 | 1,974 |
| 2017-09-26 | 198 | 198 | 198 | 198 | 5,000 | 1,980 |
| 2017-09-25 | 197 | 198 | 197 | 198 | 3,000 | 1,980 |
| 2017-09-22 | 198 | 198 | 198 | 198 | 4,000 | 1,980 |
| 2017-09-21 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2017-09-20 | 199 | 199 | 199 | 199 | 5,000 | 1,990 |
| 2017-09-19 | 197 | 197 | 197 | 197 | 12,000 | 1,970 |
| 2017-09-15 | 196 | 198 | 196 | 198 | 2,000 | 1,980 |
| 2017-09-14 | 196 | 196 | 195 | 195 | 3,000 | 1,950 |
| 2017-09-11 | 196 | 196 | 196 | 196 | 2,000 | 1,960 |
| 2017-09-08 | 195 | 196 | 195 | 195 | 3,000 | 1,950 |
| 2017-09-04 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2017-08-31 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2017-08-30 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2017-08-28 | 195 | 200 | 195 | 200 | 6,000 | 2,000 |
| 2017-08-25 | 194 | 195 | 194 | 195 | 3,000 | 1,950 |
| 2017-08-24 | 196 | 196 | 194 | 194 | 7,000 | 1,940 |
| 2017-08-22 | 193 | 194 | 193 | 194 | 3,000 | 1,940 |
| 2017-08-21 | 192 | 192 | 192 | 192 | 3,000 | 1,920 |
| 2017-08-18 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2017-08-17 | 192 | 193 | 192 | 193 | 2,000 | 1,930 |
| 2017-08-16 | 192 | 194 | 192 | 194 | 6,000 | 1,940 |
| 2017-08-15 | 193 | 194 | 191 | 194 | 16,000 | 1,940 |
| 2017-08-14 | 191 | 192 | 190 | 192 | 14,000 | 1,920 |
| 2017-08-10 | 195 | 196 | 195 | 196 | 9,000 | 1,960 |
| 2017-08-09 | 196 | 196 | 193 | 194 | 8,000 | 1,940 |
| 2017-08-08 | 196 | 196 | 196 | 196 | 4,000 | 1,960 |
| 2017-08-07 | 194 | 195 | 194 | 195 | 10,000 | 1,950 |
| 2017-08-04 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2017-08-03 | 194 | 194 | 193 | 193 | 7,000 | 1,930 |
| 2017-08-02 | 194 | 194 | 194 | 194 | 2,000 | 1,940 |
| 2017-08-01 | 194 | 194 | 194 | 194 | 4,000 | 1,940 |
| 2017-07-31 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2017-07-28 | 194 | 196 | 193 | 193 | 7,000 | 1,930 |
| 2017-07-27 | 195 | 195 | 193 | 193 | 7,000 | 1,930 |
| 2017-07-26 | 194 | 195 | 193 | 193 | 9,000 | 1,930 |
| 2017-07-25 | 194 | 194 | 194 | 194 | 2,000 | 1,940 |
| 2017-07-24 | 194 | 194 | 194 | 194 | 2,000 | 1,940 |
| 2017-07-20 | 194 | 196 | 194 | 196 | 2,000 | 1,960 |
| 2017-07-19 | 195 | 195 | 195 | 195 | 5,000 | 1,950 |
| 2017-07-18 | 195 | 196 | 195 | 196 | 3,000 | 1,960 |
| 2017-07-14 | 195 | 195 | 194 | 195 | 8,000 | 1,950 |
| 2017-07-13 | 195 | 197 | 193 | 193 | 9,000 | 1,930 |
| 2017-07-12 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2017-07-07 | 193 | 193 | 193 | 193 | 4,000 | 1,930 |
| 2017-07-06 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2017-07-05 | 194 | 194 | 193 | 193 | 10,000 | 1,930 |
| 2017-07-04 | 196 | 196 | 192 | 193 | 10,000 | 1,930 |
| 2017-07-03 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2017-06-30 | 193 | 193 | 192 | 192 | 5,000 | 1,920 |
| 2017-06-29 | 195 | 195 | 193 | 193 | 5,000 | 1,930 |
| 2017-06-28 | 193 | 196 | 193 | 193 | 9,000 | 1,930 |
| 2017-06-27 | 194 | 194 | 193 | 193 | 3,000 | 1,930 |
| 2017-06-26 | 195 | 195 | 192 | 192 | 5,000 | 1,920 |
| 2017-06-23 | 194 | 199 | 193 | 197 | 15,000 | 1,970 |
| 2017-06-21 | 190 | 191 | 190 | 191 | 4,000 | 1,910 |
| 2017-06-20 | 193 | 193 | 190 | 190 | 2,000 | 1,900 |
| 2017-06-19 | 193 | 193 | 190 | 190 | 12,000 | 1,900 |
| 2017-06-16 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2017-06-14 | 189 | 190 | 189 | 190 | 8,000 | 1,900 |
| 2017-06-13 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 2017-06-12 | 190 | 190 | 189 | 189 | 13,000 | 1,890 |
| 2017-06-09 | 195 | 195 | 192 | 192 | 2,000 | 1,920 |
| 2017-06-07 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2017-06-06 | 191 | 191 | 191 | 191 | 2,000 | 1,910 |
| 2017-06-05 | 192 | 192 | 192 | 192 | 5,000 | 1,920 |
| 2017-06-02 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2017-06-01 | 192 | 192 | 190 | 190 | 3,000 | 1,900 |
| 2017-05-31 | 192 | 192 | 192 | 192 | 4,000 | 1,920 |
| 2017-05-30 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2017-05-29 | 191 | 191 | 189 | 189 | 2,000 | 1,890 |
| 2017-05-26 | 190 | 190 | 189 | 189 | 2,000 | 1,890 |
| 2017-05-25 | 189 | 189 | 189 | 189 | 8,000 | 1,890 |
| 2017-05-24 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2017-05-23 | 187 | 187 | 187 | 187 | 6,000 | 1,870 |
| 2017-05-22 | 187 | 188 | 187 | 187 | 6,000 | 1,870 |
| 2017-05-19 | 186 | 187 | 186 | 187 | 3,000 | 1,870 |
| 2017-05-18 | 188 | 188 | 186 | 186 | 4,000 | 1,860 |
| 2017-05-17 | 187 | 188 | 187 | 188 | 3,000 | 1,880 |
| 2017-05-16 | 187 | 188 | 187 | 187 | 4,000 | 1,870 |
| 2017-05-15 | 185 | 187 | 185 | 187 | 3,000 | 1,870 |
| 2017-05-12 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2017-05-11 | 184 | 186 | 184 | 185 | 5,000 | 1,850 |
| 2017-05-10 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2017-05-09 | 185 | 185 | 185 | 185 | 14,000 | 1,850 |
| 2017-05-08 | 184 | 185 | 184 | 185 | 12,000 | 1,850 |
| 2017-05-01 | 182 | 183 | 182 | 183 | 3,000 | 1,830 |
| 2017-04-28 | 182 | 182 | 182 | 182 | 6,000 | 1,820 |
| 2017-04-27 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2017-04-26 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2017-04-24 | 179 | 180 | 179 | 180 | 2,000 | 1,800 |
| 2017-04-21 | 179 | 179 | 179 | 179 | 4,000 | 1,790 |
| 2017-04-20 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2017-04-19 | 180 | 181 | 180 | 181 | 10,000 | 1,810 |
| 2017-04-18 | 182 | 182 | 180 | 180 | 4,000 | 1,800 |
| 2017-04-17 | 181 | 181 | 180 | 181 | 4,000 | 1,810 |
| 2017-04-14 | 181 | 182 | 181 | 181 | 5,000 | 1,810 |
| 2017-04-13 | 181 | 181 | 181 | 181 | 5,000 | 1,810 |
| 2017-04-12 | 184 | 184 | 181 | 182 | 9,000 | 1,820 |
| 2017-04-07 | 184 | 184 | 184 | 184 | 4,000 | 1,840 |
| 2017-04-06 | 184 | 186 | 184 | 186 | 7,000 | 1,860 |
| 2017-04-05 | 186 | 186 | 185 | 185 | 10,000 | 1,850 |
| 2017-04-04 | 189 | 189 | 185 | 185 | 9,000 | 1,850 |
| 2017-04-03 | 186 | 186 | 186 | 186 | 2,000 | 1,860 |
| 2017-03-31 | 190 | 190 | 188 | 189 | 3,000 | 1,890 |
| 2017-03-29 | 186 | 188 | 186 | 188 | 3,000 | 1,880 |
| 2017-03-28 | 185 | 186 | 184 | 184 | 3,000 | 1,840 |
| 2017-03-27 | 183 | 185 | 183 | 184 | 4,000 | 1,840 |
| 2017-03-24 | 184 | 184 | 182 | 183 | 8,000 | 1,830 |
| 2017-03-23 | 187 | 187 | 183 | 184 | 10,000 | 1,840 |
| 2017-03-22 | 186 | 186 | 186 | 186 | 4,000 | 1,860 |
| 2017-03-21 | 186 | 188 | 186 | 186 | 11,000 | 1,860 |
| 2017-03-16 | 188 | 188 | 188 | 188 | 6,000 | 1,880 |
| 2017-03-15 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2017-03-14 | 191 | 191 | 191 | 191 | 6,000 | 1,910 |
| 2017-03-13 | 190 | 190 | 189 | 189 | 3,000 | 1,890 |
| 2017-03-10 | 187 | 188 | 185 | 188 | 7,000 | 1,880 |
| 2017-03-09 | 189 | 190 | 188 | 188 | 4,000 | 1,880 |
| 2017-03-08 | 189 | 189 | 188 | 188 | 3,000 | 1,880 |
| 2017-03-07 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2017-03-03 | 192 | 192 | 189 | 189 | 2,000 | 1,890 |
| 2017-03-02 | 192 | 192 | 190 | 190 | 6,000 | 1,900 |
| 2017-03-01 | 192 | 193 | 188 | 189 | 9,000 | 1,890 |
| 2017-02-28 | 190 | 190 | 187 | 187 | 5,000 | 1,870 |
| 2017-02-27 | 186 | 186 | 185 | 186 | 7,000 | 1,860 |
| 2017-02-23 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2017-02-22 | 187 | 187 | 187 | 187 | 2,000 | 1,870 |
| 2017-02-21 | 184 | 186 | 184 | 186 | 3,000 | 1,860 |
| 2017-02-20 | 187 | 187 | 184 | 185 | 16,000 | 1,850 |
| 2017-02-17 | 187 | 187 | 186 | 186 | 9,000 | 1,860 |
| 2017-02-16 | 191 | 191 | 187 | 187 | 15,000 | 1,870 |
| 2017-02-15 | 193 | 196 | 190 | 191 | 16,000 | 1,910 |
| 2017-02-14 | 193 | 193 | 193 | 193 | 4,000 | 1,930 |
| 2017-02-13 | 197 | 197 | 196 | 196 | 4,000 | 1,960 |
| 2017-02-10 | 198 | 204 | 197 | 197 | 25,000 | 1,970 |
| 2017-02-09 | 199 | 215 | 192 | 192 | 75,000 | 1,920 |
| 2017-02-08 | 198 | 237 | 192 | 207 | 288,000 | 2,070 |
| 2017-02-07 | 195 | 195 | 193 | 194 | 13,000 | 1,940 |
| 2017-02-06 | 191 | 194 | 191 | 194 | 5,000 | 1,940 |
| 2017-02-03 | 187 | 195 | 187 | 195 | 38,000 | 1,950 |
| 2017-02-02 | 183 | 223 | 183 | 186 | 275,000 | 1,860 |
| 2017-02-01 | 182 | 185 | 182 | 183 | 32,000 | 1,830 |
| 2017-01-31 | 180 | 182 | 180 | 182 | 3,000 | 1,820 |
| 2017-01-30 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2017-01-26 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
| 2017-01-25 | 182 | 182 | 182 | 182 | 3,000 | 1,820 |
| 2017-01-19 | 180 | 180 | 180 | 180 | 7,000 | 1,800 |
| 2017-01-18 | 181 | 181 | 180 | 180 | 2,000 | 1,800 |
| 2017-01-17 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2017-01-16 | 181 | 181 | 181 | 181 | 4,000 | 1,810 |
| 2017-01-13 | 181 | 181 | 181 | 181 | 3,000 | 1,810 |
| 2017-01-11 | 180 | 182 | 180 | 181 | 5,000 | 1,810 |
| 2017-01-10 | 179 | 181 | 179 | 181 | 4,000 | 1,810 |
| 2017-01-06 | 181 | 181 | 181 | 181 | 4,000 | 1,810 |
| 2017-01-05 | 180 | 181 | 180 | 181 | 6,000 | 1,810 |
| 2017-01-04 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
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