1. HOME >
  2. 株価時系列 >
  3. 9087 >
  4. 2019年

9087 タカセ(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,8861,8861,8621,8626001,862
2019-12-271,9001,9001,9001,9004001,900
2019-12-261,9001,9001,9001,9003001,900
2019-12-251,9001,9001,9001,9002001,900
2019-12-241,8711,9001,8711,9009001,900
2019-12-231,8811,9001,8811,9001,1001,900
2019-12-201,8561,9001,8561,9006001,900
2019-12-191,8611,9001,8611,8811,2001,881
2019-12-181,8951,9001,8751,9007001,900
2019-12-171,8961,9001,8951,8956001,895
2019-12-161,9001,9031,8201,8902,0001,890
2019-12-131,9001,9381,9001,9381,1001,938
2019-12-121,9251,9391,9001,9002,2001,900
2019-12-111,9311,9391,9001,9394001,939
2019-12-101,8911,9401,8801,9401,5001,940
2019-12-091,9311,9311,9311,9311001,931
2019-12-061,8801,9101,8801,9101,2001,910
2019-12-051,8751,9001,8751,9003001,900
2019-12-041,8731,9001,8731,9001,0001,900
2019-12-031,8901,9001,8901,9002001,900
2019-12-021,9021,9311,8981,9131,3001,913
2019-11-291,9111,9111,8981,8983001,898
2019-11-28---1,900-1,900
2019-11-271,8921,9001,8921,9003001,900
2019-11-261,9001,9001,9001,9004001,900
2019-11-251,8721,9001,8721,9005001,900
2019-11-22---1,900-1,900
2019-11-211,9001,9001,9001,9002001,900
2019-11-201,9001,9001,9001,9002001,900
2019-11-191,9121,9501,9101,9106001,910
2019-11-181,8721,8721,8721,8721001,872
2019-11-15---1,900-1,900
2019-11-14---1,900-1,900
2019-11-131,9001,9001,9001,9001001,900
2019-11-121,9101,9101,9021,9028001,902
2019-11-111,9041,9331,9041,9334001,933
2019-11-08---1,920-1,920
2019-11-071,9201,9491,9201,9204001,920
2019-11-061,9201,9231,9201,9201,3001,920
2019-11-051,9201,9201,9201,9202001,920
2019-11-011,9321,9321,9211,9211,2001,921
2019-10-311,9231,9601,9211,9601,2001,960
2019-10-301,9211,9211,9211,9211001,921
2019-10-291,9211,9211,9211,9214001,921
2019-10-281,9351,9601,9301,9301,9001,930
2019-10-251,9411,9411,9351,9351,0001,935
2019-10-241,9301,9791,9301,9414,1001,941
2019-10-231,9351,9651,9311,9318001,931
2019-10-211,9571,9571,9501,9501,7001,950
2019-10-181,9802,0001,9381,9972,9001,997
2019-10-171,9001,9411,9001,9401,1001,940
2019-10-161,9001,9551,9001,9238001,923
2019-10-151,9301,9301,9301,9301001,930
2019-10-111,9112,0001,9112,0007002,000
2019-10-101,9501,9501,9101,9113001,911
2019-10-09---2,040-2,040
2019-10-08---2,040-2,040
2019-10-07---2,040-2,040
2019-10-042,0452,0452,0392,0402,8002,040
2019-10-031,9152,0501,9102,0491,9002,049
2019-10-021,8711,8711,8711,8712001,871
2019-10-01---1,951-1,951
2019-09-301,9511,9511,9511,9513001,951
2019-09-271,9521,9521,9511,9513001,951
2019-09-261,9401,9701,9401,9701,7001,970
2019-09-25---1,900-1,900
2019-09-241,9001,9001,9001,9001001,900
2019-09-20---1,900-1,900
2019-09-191,9001,9001,9001,9001001,900
2019-09-181,9401,9401,9401,9401001,940
2019-09-17---1,861-1,861
2019-09-13---1,861-1,861
2019-09-12---1,861-1,861
2019-09-11---1,861-1,861
2019-09-10---1,861-1,861
2019-09-09---1,861-1,861
2019-09-061,8611,8611,8611,8612001,861
2019-09-05---1,861-1,861
2019-09-04---1,861-1,861
2019-09-031,9001,9001,8601,8618001,861
2019-09-02---1,900-1,900
2019-08-301,9001,9001,9001,9001001,900
2019-08-29---1,940-1,940
2019-08-281,9401,9401,9401,9401001,940
2019-08-27---1,900-1,900
2019-08-26---1,900-1,900
2019-08-23---1,900-1,900
2019-08-22---1,900-1,900
2019-08-211,9001,9001,9001,9001001,900
2019-08-201,9001,9001,8621,9001,2001,900
2019-08-19---1,900-1,900
2019-08-161,9001,9001,9001,9001001,900
2019-08-151,9341,9341,9341,9342001,934
2019-08-141,9741,9741,9741,9741001,974
2019-08-131,8941,8941,8941,8941001,894
2019-08-091,8941,8941,8941,8941001,894
2019-08-08---1,920-1,920
2019-08-071,9151,9201,9151,9202001,920
2019-08-06---1,940-1,940
2019-08-05---1,940-1,940
2019-08-02---1,940-1,940
2019-08-01---1,940-1,940
2019-07-311,9401,9401,9401,9402001,940
2019-07-301,9401,9401,9401,9405001,940
2019-07-29---1,890-1,890
2019-07-26---1,890-1,890
2019-07-251,8841,8901,8841,8906001,890
2019-07-241,9201,9201,9201,9201,0001,920
2019-07-23---1,920-1,920
2019-07-22---1,920-1,920
2019-07-191,9201,9201,9201,9201001,920
2019-07-181,9201,9201,9201,9201001,920
2019-07-17---1,920-1,920
2019-07-16---1,920-1,920
2019-07-121,9201,9201,9201,9201001,920
2019-07-111,9301,9301,9301,9301001,930
2019-07-101,9301,9301,9301,9302,2001,930
2019-07-091,9501,9501,9301,9302001,930
2019-07-081,9501,9501,9501,9505001,950
2019-07-05---1,950-1,950
2019-07-04---1,950-1,950
2019-07-03---1,950-1,950
2019-07-021,9401,9501,9401,9508001,950
2019-07-011,9491,9491,9491,9492001,949
2019-06-281,9491,9491,9491,9496001,949
2019-06-271,9001,9001,8901,8903001,890
2019-06-261,9001,9001,9001,9002001,900
2019-06-25---1,900-1,900
2019-06-24---1,900-1,900
2019-06-211,9001,9001,9001,9002001,900
2019-06-201,9201,9201,9201,9202001,920
2019-06-191,9001,9401,9001,9401,5001,940
2019-06-181,9701,9701,9291,9296001,929
2019-06-17---1,950-1,950
2019-06-141,9501,9501,9501,9502001,950
2019-06-131,9501,9501,9501,9505001,950
2019-06-121,9401,9851,9401,9851,0001,985
2019-06-111,9001,9001,9001,9001001,900
2019-06-10---1,900-1,900
2019-06-07---1,900-1,900
2019-06-061,9001,9001,9001,9002001,900
2019-06-05---1,876-1,876
2019-06-04---1,876-1,876
2019-06-031,8761,8761,8761,8762001,876
2019-05-31---1,876-1,876
2019-05-30---1,876-1,876
2019-05-291,8761,8761,8761,8761001,876
2019-05-28---1,836-1,836
2019-05-27---1,836-1,836
2019-05-24---1,836-1,836
2019-05-23---1,836-1,836
2019-05-221,8361,8361,8361,8361001,836
2019-05-211,8491,8491,8491,8491001,849
2019-05-201,8891,8891,8891,8891001,889
2019-05-17---1,810-1,810
2019-05-161,8701,8701,8101,8105001,810
2019-05-15---1,950-1,950
2019-05-14---1,950-1,950
2019-05-13---1,950-1,950
2019-05-10---1,950-1,950
2019-05-09---1,950-1,950
2019-05-081,9501,9501,9501,9501001,950
2019-05-071,9201,9201,9201,9203001,920
2019-04-261,8801,9201,8801,9206001,920
2019-04-25---1,880-1,880
2019-04-24---1,880-1,880
2019-04-23---1,880-1,880
2019-04-221,8801,8801,8801,8801001,880
2019-04-191,9201,9201,9031,9032001,903
2019-04-181,9201,9601,9201,9602001,960
2019-04-171,8601,8801,8601,8805001,880
2019-04-16---1,940-1,940
2019-04-15---1,940-1,940
2019-04-12---1,940-1,940
2019-04-11---1,940-1,940
2019-04-10---1,940-1,940
2019-04-09---1,940-1,940
2019-04-08---1,940-1,940
2019-04-05---1,940-1,940
2019-04-04---1,940-1,940
2019-04-03---1,940-1,940
2019-04-021,9601,9801,9401,9409001,940
2019-04-011,9601,9601,9601,9601001,960
2019-03-29---1,930-1,930
2019-03-28---1,930-1,930
2019-03-27---1,930-1,930
2019-03-261,9301,9301,9301,9301001,930
2019-03-251,9301,9301,9301,9301001,930
2019-03-22---1,933-1,933
2019-03-201,9331,9331,9301,9336001,933
2019-03-191,9731,9731,9731,9731001,973
2019-03-18---1,933-1,933
2019-03-151,9331,9331,9331,9331001,933
2019-03-14---1,970-1,970
2019-03-13---1,970-1,970
2019-03-121,9701,9701,9701,9702001,970
2019-03-11---1,930-1,930
2019-03-081,9301,9301,9301,9301001,930
2019-03-071,9801,9801,9801,9801001,980
2019-03-06---1,965-1,965
2019-03-05---1,965-1,965
2019-03-041,9651,9651,9651,9653001,965
2019-03-01---1,925-1,925
2019-02-28---1,925-1,925
2019-02-271,9251,9251,9251,9251001,925
2019-02-261,9861,9861,9861,9861001,986
2019-02-251,8911,9861,8911,9863001,986
2019-02-22---1,920-1,920
2019-02-211,9001,9201,9001,9203001,920
2019-02-201,9001,9001,9001,9001001,900
2019-02-191,9171,9171,9171,9171001,917
2019-02-181,8901,8901,8901,8901001,890
2019-02-151,8811,9001,8811,9004001,900
2019-02-141,9101,9211,8891,9216001,921
2019-02-131,9852,0001,9802,0008002,000
2019-02-121,9801,9801,9801,9801001,980
2019-02-08---1,980-1,980
2019-02-071,9751,9801,9751,9807001,980
2019-02-06---1,979-1,979
2019-02-05---1,979-1,979
2019-02-04---1,979-1,979
2019-02-01---1,979-1,979
2019-01-311,9791,9791,9791,9792001,979
2019-01-30---1,984-1,984
2019-01-29---1,984-1,984
2019-01-281,9981,9981,9791,9846001,984
2019-01-25---1,960-1,960
2019-01-24---1,960-1,960
2019-01-23---1,960-1,960
2019-01-22---1,960-1,960
2019-01-21---1,960-1,960
2019-01-181,9601,9601,9601,9601001,960
2019-01-17---1,920-1,920
2019-01-16---1,920-1,920
2019-01-15---1,920-1,920
2019-01-11---1,920-1,920
2019-01-101,9201,9201,9201,9203001,920
2019-01-091,8701,8701,8701,8701001,870
2019-01-081,8101,8101,8101,8101001,810
2019-01-071,7601,7601,7601,7601001,760
2019-01-041,7601,7601,7601,7602001,760

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