1. HOME >
  2. 株価時系列 >
  3. 9087 >
  4. 2018年

9087 タカセ(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,7201,7201,7201,7201001,720
2018-12-271,7601,7601,7601,7601001,760
2018-12-261,6801,7211,6801,7211,1001,721
2018-12-251,8401,8401,7601,7603001,760
2018-12-211,8851,8851,8501,8507001,850
2018-12-201,8851,9251,8801,9255001,925
2018-12-191,9251,9251,9251,9259001,925
2018-12-181,9601,9601,9601,9601001,960
2018-12-171,9201,9201,9201,9201001,920
2018-12-141,9291,9291,9001,9001,3001,900
2018-12-131,9251,9251,9251,9251001,925
2018-12-12---1,932-1,932
2018-12-111,9321,9321,9321,9321001,932
2018-12-101,9321,9321,9321,9322001,932
2018-12-07---1,940-1,940
2018-12-061,9501,9501,9401,9404001,940
2018-12-05---1,974-1,974
2018-12-04---1,974-1,974
2018-12-031,9741,9741,9741,9741001,974
2018-11-301,9741,9741,9741,9742001,974
2018-11-29---1,974-1,974
2018-11-281,9751,9751,9741,9742001,974
2018-11-27---1,935-1,935
2018-11-261,9501,9501,9351,9355001,935
2018-11-22---1,950-1,950
2018-11-211,9501,9501,9501,9501001,950
2018-11-201,9801,9801,9801,9801001,980
2018-11-191,9161,9401,9161,9402001,940
2018-11-16---1,909-1,909
2018-11-15---1,909-1,909
2018-11-141,9091,9091,9091,9094001,909
2018-11-131,9891,9891,9891,9892001,989
2018-11-121,9901,9901,9901,9902001,990
2018-11-09---1,950-1,950
2018-11-08---1,950-1,950
2018-11-071,9501,9501,9501,9501001,950
2018-11-06---1,950-1,950
2018-11-05---1,950-1,950
2018-11-021,9501,9501,9501,9501001,950
2018-11-01---1,990-1,990
2018-10-311,9901,9901,9901,9902001,990
2018-10-301,9901,9901,9901,9901001,990
2018-10-29---1,940-1,940
2018-10-261,9401,9401,9401,9405001,940
2018-10-251,9101,9101,9101,9103001,910
2018-10-241,9101,9101,9101,9101001,910
2018-10-23---1,939-1,939
2018-10-22---1,939-1,939
2018-10-191,9591,9591,9391,9392001,939
2018-10-181,9991,9991,9991,9991001,999
2018-10-17---1,980-1,980
2018-10-16---1,980-1,980
2018-10-151,9801,9801,9801,9802001,980
2018-10-121,9411,9411,9411,9414001,941
2018-10-111,9201,9311,9201,9301,4001,930
2018-10-10---1,992-1,992
2018-10-09---1,992-1,992
2018-10-05---1,992-1,992
2018-10-041,9921,9921,9921,9921001,992
2018-10-032,0002,0002,0002,0003002,000
2018-10-02---1,970-1,970
2018-10-01---1,970-1,970
2018-09-281,9701,9701,9701,9701001,970
2018-09-271,9901,9901,9901,9903001,990
2018-09-26---1,980-1,980
2018-09-25---1,980-1,980
2018-09-211,9801,9801,9801,9801001,980
2018-09-201,9501,9801,9501,9802001,980
2018-09-192,0152,0152,0152,0151002,015
2018-09-18---1,997-1,997
2018-09-14---1,997-1,997
2018-09-13---1,997-1,997
2018-09-12---1,997-1,997
2018-09-111,9971,9971,9971,9971001,997
2018-09-102,0472,0472,0472,0471002,047
2018-09-07---2,048-2,048
2018-09-062,0482,0482,0482,0481002,048
2018-09-05---2,013-2,013
2018-09-042,0132,0132,0132,0131002,013
2018-09-031,9731,9731,9731,9731001,973
2018-08-312,0492,0492,0492,0493002,049
2018-08-302,0102,0552,0102,0558002,055
2018-08-292,0002,0002,0002,0002002,000
2018-08-28---1,990-1,990
2018-08-271,9901,9901,9901,9901001,990
2018-08-24---1,990-1,990
2018-08-231,9501,9901,9501,9902001,990
2018-08-22---2,000-2,000
2018-08-212,0002,0002,0002,0001002,000
2018-08-202,0002,0002,0002,0001002,000
2018-08-17---2,000-2,000
2018-08-161,9552,0001,9352,0002,0002,000
2018-08-15---1,970-1,970
2018-08-141,9702,0091,9701,9703001,970
2018-08-13---1,996-1,996
2018-08-101,9961,9961,9961,9961001,996
2018-08-091,9701,9701,9701,9701001,970
2018-08-081,9861,9901,9861,9906001,990
2018-08-071,9602,0091,9602,0092,3002,009
2018-08-062,0102,0102,0102,0102002,010
2018-08-031,9711,9711,9711,9711001,971
2018-08-02---2,000-2,000
2018-08-012,0002,0002,0002,0002002,000
2018-07-312,0002,0002,0002,0001002,000
2018-07-301,9502,0301,9502,0009002,000
2018-07-271,9601,9601,9501,9501,7001,950
2018-07-262,0002,0001,9501,9602,5001,960
2018-07-252,0002,0002,0002,0001002,000
2018-07-24---2,000-2,000
2018-07-232,0002,0002,0002,0001002,000
2018-07-20---1,960-1,960
2018-07-191,9601,9601,9601,9601001,960
2018-07-181,9901,9901,9901,9901001,990
2018-07-17---1,990-1,990
2018-07-13---1,990-1,990
2018-07-121,9901,9901,9901,9902001,990
2018-07-11---1,960-1,960
2018-07-10---1,960-1,960
2018-07-09---1,960-1,960
2018-07-061,9591,9601,9591,9603001,960
2018-07-051,9751,9751,9751,9751001,975
2018-07-041,9941,9941,9941,9941001,994
2018-07-031,9561,9561,9561,9561001,956
2018-07-02---1,945-1,945
2018-06-291,9451,9461,9451,9453001,945
2018-06-281,9631,9631,9631,9632001,963
2018-06-27---1,980-1,980
2018-06-261,9801,9801,9801,9801001,980
2018-06-251,9851,9851,9811,9816001,981
2018-06-22---1,985-1,985
2018-06-21---1,985-1,985
2018-06-201,9851,9851,9851,9851001,985
2018-06-192,0242,0302,0242,0301,3002,030
2018-06-181,9802,0241,9802,0241,2002,024
2018-06-151,9791,9791,9771,9777001,977
2018-06-141,9791,9791,9791,9791001,979
2018-06-131,9511,9511,9511,9511001,951
2018-06-121,9511,9511,9511,9512001,951
2018-06-111,9551,9551,9551,9551001,955
2018-06-08---1,951-1,951
2018-06-07---1,951-1,951
2018-06-061,9651,9651,9511,9514001,951
2018-06-051,9511,9511,9511,9511001,951
2018-06-04---1,969-1,969
2018-06-01---1,969-1,969
2018-05-311,9691,9691,9691,9691001,969
2018-05-30---1,969-1,969
2018-05-29---1,969-1,969
2018-05-281,9691,9691,9691,9692001,969
2018-05-25---1,969-1,969
2018-05-24---1,969-1,969
2018-05-23---1,969-1,969
2018-05-22---1,969-1,969
2018-05-211,9701,9771,9681,9696001,969
2018-05-181,9801,9801,9801,9801001,980
2018-05-171,9801,9801,9791,9803001,980
2018-05-16---1,987-1,987
2018-05-151,9801,9871,9791,9878001,987
2018-05-141,9791,9791,9791,9791001,979
2018-05-11---1,980-1,980
2018-05-10---1,980-1,980
2018-05-091,9691,9801,9691,9805001,980
2018-05-081,9601,9601,9601,9601001,960
2018-05-071,9481,9481,9251,9253001,925
2018-05-021,9261,9391,9261,9396001,939
2018-05-011,9251,9251,9251,9251001,925
2018-04-271,9051,9051,9051,9055001,905
2018-04-26---1,901-1,901
2018-04-25---1,901-1,901
2018-04-24---1,901-1,901
2018-04-231,9011,9011,9011,9015001,901
2018-04-201,9011,9011,9011,9013001,901
2018-04-191,9111,9121,8991,9008001,900
2018-04-181,9441,9441,9441,9441001,944
2018-04-131,8801,9001,8801,8802,6001,880
2018-04-121,9121,9121,9121,9121001,912
2018-04-101,9201,9201,9201,9201001,920
2018-04-051,9051,9051,9051,9051001,905
2018-03-301,8801,9451,8801,9453001,945
2018-03-291,8901,8901,8801,8802001,880
2018-03-281,9901,9901,8001,88014,1001,880
2018-03-272,0002,0002,0002,0001,5002,000
2018-03-262,0302,0301,9901,9909001,990
2018-03-232,0152,0152,0152,0158002,015
2018-03-222,0402,0402,0402,0401002,040
2018-03-202,0592,0592,0592,0591002,059
2018-03-192,0402,0402,0402,0402002,040
2018-03-142,0212,0402,0212,0407002,040
2018-03-122,0352,0352,0352,0351002,035
2018-03-082,0132,0132,0132,0131002,013
2018-03-022,0102,0102,0102,0101002,010
2018-03-012,0442,0442,0442,0441002,044
2018-02-282,0442,0442,0442,0441002,044
2018-02-232,0202,0202,0202,0204002,020
2018-02-212,0502,0502,0502,0501002,050
2018-02-202,0482,0502,0482,0504002,050
2018-02-192,0012,0482,0012,0484002,048
2018-02-162,0492,0492,0492,0491002,049
2018-02-152,0302,0302,0152,0156002,015
2018-02-142,0842,0842,0842,0841002,084
2018-02-132,0482,0852,0482,0855002,085
2018-02-092,0062,0062,0062,0063002,006
2018-02-082,0022,0022,0022,0022002,002
2018-02-072,0052,0112,0002,0021,0002,002
2018-02-062,0102,0352,0052,0053,3002,005
2018-02-052,0032,0502,0032,0501,0002,050
2018-02-022,0702,0702,0702,0705002,070
2018-01-312,0212,0542,0202,0541,0002,054
2018-01-302,0442,0672,0412,0671,0002,067
2018-01-292,0432,0432,0432,0431002,043
2018-01-262,0802,0802,0802,0801002,080
2018-01-242,0802,0802,0802,0803002,080
2018-01-232,0982,0982,0502,0507002,050
2018-01-222,0382,0502,0382,0506002,050
2018-01-192,0222,0252,0092,0258002,025
2018-01-182,0222,0222,0222,0221002,022
2018-01-172,0082,0102,0082,0101,2002,010
2018-01-152,0292,0292,0082,0089002,008
2018-01-122,0192,0192,0192,0192002,019
2018-01-112,0202,0201,9951,9951,2001,995
2018-01-102,0262,0262,0222,0222002,022
2018-01-092,0332,0332,0332,0333002,033
2018-01-042,0382,0382,0332,0334002,033

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