9087 タカセ(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | - | - | - | 2,020 | - | 2,020 |
2020-12-29 | 2,006 | 2,020 | 2,006 | 2,020 | 800 | 2,020 |
2020-12-28 | 2,000 | 2,016 | 1,950 | 2,016 | 1,600 | 2,016 |
2020-12-25 | 1,950 | 1,990 | 1,944 | 1,990 | 1,200 | 1,990 |
2020-12-24 | 1,971 | 1,971 | 1,970 | 1,970 | 500 | 1,970 |
2020-12-23 | - | - | - | 1,980 | - | 1,980 |
2020-12-22 | 1,950 | 1,980 | 1,950 | 1,980 | 700 | 1,980 |
2020-12-21 | 1,930 | 1,971 | 1,905 | 1,971 | 1,300 | 1,971 |
2020-12-18 | 1,948 | 1,970 | 1,948 | 1,970 | 1,100 | 1,970 |
2020-12-17 | 1,948 | 1,948 | 1,944 | 1,948 | 1,200 | 1,948 |
2020-12-16 | 1,930 | 1,950 | 1,930 | 1,950 | 500 | 1,950 |
2020-12-15 | 1,919 | 1,930 | 1,919 | 1,930 | 1,000 | 1,930 |
2020-12-14 | 1,920 | 1,920 | 1,900 | 1,919 | 800 | 1,919 |
2020-12-11 | - | - | - | 1,888 | - | 1,888 |
2020-12-10 | - | - | - | 1,888 | - | 1,888 |
2020-12-09 | - | - | - | 1,888 | - | 1,888 |
2020-12-08 | 1,888 | 1,888 | 1,888 | 1,888 | 100 | 1,888 |
2020-12-07 | 1,900 | 1,920 | 1,900 | 1,920 | 600 | 1,920 |
2020-12-04 | 1,900 | 1,900 | 1,900 | 1,900 | 300 | 1,900 |
2020-12-03 | - | - | - | 1,900 | - | 1,900 |
2020-12-02 | 1,900 | 1,900 | 1,900 | 1,900 | 600 | 1,900 |
2020-12-01 | - | - | - | 1,879 | - | 1,879 |
2020-11-30 | 1,903 | 1,903 | 1,860 | 1,879 | 800 | 1,879 |
2020-11-27 | 1,900 | 1,903 | 1,863 | 1,903 | 900 | 1,903 |
2020-11-26 | 1,898 | 1,898 | 1,898 | 1,898 | 300 | 1,898 |
2020-11-25 | 1,898 | 1,898 | 1,863 | 1,875 | 300 | 1,875 |
2020-11-24 | - | - | - | 1,860 | - | 1,860 |
2020-11-20 | - | - | - | 1,860 | - | 1,860 |
2020-11-19 | 1,860 | 1,860 | 1,860 | 1,860 | 100 | 1,860 |
2020-11-18 | 1,888 | 1,897 | 1,860 | 1,860 | 600 | 1,860 |
2020-11-17 | 1,854 | 1,854 | 1,854 | 1,854 | 100 | 1,854 |
2020-11-16 | 1,852 | 1,853 | 1,852 | 1,853 | 200 | 1,853 |
2020-11-13 | 1,868 | 1,868 | 1,851 | 1,851 | 500 | 1,851 |
2020-11-12 | 1,890 | 1,890 | 1,870 | 1,870 | 1,000 | 1,870 |
2020-11-11 | 1,884 | 1,884 | 1,884 | 1,884 | 200 | 1,884 |
2020-11-10 | 1,878 | 1,888 | 1,878 | 1,888 | 400 | 1,888 |
2020-11-09 | 1,845 | 1,845 | 1,845 | 1,845 | 100 | 1,845 |
2020-11-06 | 1,845 | 1,845 | 1,845 | 1,845 | 200 | 1,845 |
2020-11-05 | 1,885 | 1,885 | 1,845 | 1,845 | 300 | 1,845 |
2020-11-04 | 1,885 | 1,888 | 1,885 | 1,888 | 500 | 1,888 |
2020-11-02 | 1,845 | 1,889 | 1,845 | 1,889 | 1,300 | 1,889 |
2020-10-30 | - | - | - | 1,820 | - | 1,820 |
2020-10-29 | - | - | - | 1,820 | - | 1,820 |
2020-10-28 | 1,790 | 1,820 | 1,790 | 1,820 | 200 | 1,820 |
2020-10-27 | - | - | - | 1,750 | - | 1,750 |
2020-10-26 | - | - | - | 1,750 | - | 1,750 |
2020-10-23 | 1,751 | 1,751 | 1,750 | 1,750 | 700 | 1,750 |
2020-10-22 | 1,750 | 1,751 | 1,750 | 1,751 | 400 | 1,751 |
2020-10-21 | 1,740 | 1,751 | 1,740 | 1,750 | 1,600 | 1,750 |
2020-10-20 | 1,768 | 1,768 | 1,751 | 1,751 | 1,000 | 1,751 |
2020-10-19 | 1,769 | 1,769 | 1,769 | 1,769 | 100 | 1,769 |
2020-10-16 | 1,771 | 1,771 | 1,770 | 1,770 | 200 | 1,770 |
2020-10-15 | - | - | - | 1,772 | - | 1,772 |
2020-10-14 | 1,772 | 1,772 | 1,772 | 1,772 | 100 | 1,772 |
2020-10-13 | - | - | - | 1,751 | - | 1,751 |
2020-10-12 | 1,751 | 1,751 | 1,751 | 1,751 | 200 | 1,751 |
2020-10-09 | 1,750 | 1,752 | 1,750 | 1,751 | 800 | 1,751 |
2020-10-08 | 1,744 | 1,750 | 1,744 | 1,750 | 300 | 1,750 |
2020-10-07 | 1,744 | 1,744 | 1,743 | 1,743 | 600 | 1,743 |
2020-10-06 | 1,745 | 1,746 | 1,744 | 1,744 | 900 | 1,744 |
2020-10-05 | 1,744 | 1,744 | 1,744 | 1,744 | 200 | 1,744 |
2020-10-02 | 1,744 | 1,744 | 1,744 | 1,744 | 1,000 | 1,744 |
2020-09-30 | 1,745 | 1,745 | 1,742 | 1,742 | 600 | 1,742 |
2020-09-29 | 1,744 | 1,752 | 1,744 | 1,744 | 500 | 1,744 |
2020-09-28 | 1,743 | 1,772 | 1,743 | 1,744 | 300 | 1,744 |
2020-09-25 | 1,742 | 1,742 | 1,742 | 1,742 | 100 | 1,742 |
2020-09-24 | 1,765 | 1,765 | 1,741 | 1,741 | 600 | 1,741 |
2020-09-23 | 1,732 | 1,765 | 1,732 | 1,765 | 400 | 1,765 |
2020-09-18 | 1,736 | 1,746 | 1,736 | 1,746 | 200 | 1,746 |
2020-09-17 | 1,727 | 1,737 | 1,727 | 1,736 | 800 | 1,736 |
2020-09-16 | 1,727 | 1,727 | 1,727 | 1,727 | 200 | 1,727 |
2020-09-15 | 1,750 | 1,766 | 1,750 | 1,766 | 400 | 1,766 |
2020-09-14 | 1,726 | 1,750 | 1,726 | 1,750 | 200 | 1,750 |
2020-09-11 | 1,715 | 1,726 | 1,715 | 1,726 | 600 | 1,726 |
2020-09-10 | 1,719 | 1,720 | 1,719 | 1,720 | 1,200 | 1,720 |
2020-09-09 | 1,719 | 1,719 | 1,719 | 1,719 | 100 | 1,719 |
2020-09-08 | 1,719 | 1,719 | 1,719 | 1,719 | 200 | 1,719 |
2020-09-07 | 1,754 | 1,754 | 1,700 | 1,719 | 6,400 | 1,719 |
2020-09-04 | 1,794 | 1,794 | 1,754 | 1,754 | 400 | 1,754 |
2020-09-03 | 1,794 | 1,794 | 1,794 | 1,794 | 200 | 1,794 |
2020-09-02 | 1,794 | 1,794 | 1,794 | 1,794 | 1,000 | 1,794 |
2020-09-01 | 1,794 | 1,794 | 1,794 | 1,794 | 200 | 1,794 |
2020-08-31 | 1,800 | 1,803 | 1,760 | 1,798 | 1,000 | 1,798 |
2020-08-28 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
2020-08-27 | 1,800 | 1,828 | 1,800 | 1,800 | 500 | 1,800 |
2020-08-26 | 1,800 | 1,829 | 1,800 | 1,800 | 900 | 1,800 |
2020-08-25 | 1,801 | 1,801 | 1,800 | 1,800 | 200 | 1,800 |
2020-08-24 | - | - | - | 1,825 | - | 1,825 |
2020-08-21 | 1,800 | 1,825 | 1,776 | 1,825 | 700 | 1,825 |
2020-08-20 | 1,850 | 1,850 | 1,800 | 1,800 | 1,000 | 1,800 |
2020-08-19 | 1,805 | 1,850 | 1,800 | 1,850 | 1,600 | 1,850 |
2020-08-18 | 1,795 | 1,840 | 1,790 | 1,821 | 1,100 | 1,821 |
2020-08-17 | 1,793 | 1,795 | 1,793 | 1,793 | 300 | 1,793 |
2020-08-14 | 1,800 | 1,800 | 1,795 | 1,795 | 700 | 1,795 |
2020-08-13 | 1,800 | 1,800 | 1,800 | 1,800 | 300 | 1,800 |
2020-08-12 | 1,760 | 1,800 | 1,760 | 1,800 | 300 | 1,800 |
2020-08-11 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | 1,800 |
2020-08-07 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | 1,800 |
2020-08-06 | 1,800 | 1,801 | 1,800 | 1,800 | 600 | 1,800 |
2020-08-05 | 1,800 | 1,800 | 1,800 | 1,800 | 900 | 1,800 |
2020-08-04 | 1,800 | 1,800 | 1,800 | 1,800 | 300 | 1,800 |
2020-08-03 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | 1,800 |
2020-07-31 | 1,810 | 1,811 | 1,800 | 1,810 | 1,600 | 1,810 |
2020-07-30 | 1,810 | 1,810 | 1,810 | 1,810 | 200 | 1,810 |
2020-07-29 | 1,810 | 1,820 | 1,809 | 1,810 | 2,100 | 1,810 |
2020-07-28 | 1,770 | 1,770 | 1,770 | 1,770 | 200 | 1,770 |
2020-07-27 | 1,739 | 1,760 | 1,739 | 1,750 | 400 | 1,750 |
2020-07-22 | 1,714 | 1,739 | 1,714 | 1,739 | 500 | 1,739 |
2020-07-21 | 1,695 | 1,714 | 1,695 | 1,714 | 300 | 1,714 |
2020-07-20 | 1,690 | 1,695 | 1,690 | 1,695 | 200 | 1,695 |
2020-07-17 | 1,700 | 1,700 | 1,690 | 1,690 | 300 | 1,690 |
2020-07-16 | 1,700 | 1,700 | 1,700 | 1,700 | 200 | 1,700 |
2020-07-15 | 1,679 | 1,760 | 1,679 | 1,720 | 1,300 | 1,720 |
2020-07-14 | 1,692 | 1,692 | 1,690 | 1,690 | 600 | 1,690 |
2020-07-13 | 1,677 | 1,692 | 1,677 | 1,692 | 300 | 1,692 |
2020-07-10 | 1,676 | 1,677 | 1,676 | 1,677 | 400 | 1,677 |
2020-07-09 | 1,677 | 1,677 | 1,677 | 1,677 | 200 | 1,677 |
2020-07-08 | 1,677 | 1,677 | 1,677 | 1,677 | 100 | 1,677 |
2020-07-07 | 1,677 | 1,677 | 1,677 | 1,677 | 100 | 1,677 |
2020-07-06 | 1,660 | 1,677 | 1,660 | 1,677 | 500 | 1,677 |
2020-07-03 | - | - | - | 1,676 | - | 1,676 |
2020-07-02 | - | - | - | 1,676 | - | 1,676 |
2020-07-01 | 1,650 | 1,676 | 1,630 | 1,676 | 700 | 1,676 |
2020-06-30 | 1,626 | 1,650 | 1,626 | 1,650 | 300 | 1,650 |
2020-06-29 | 1,630 | 1,630 | 1,625 | 1,625 | 400 | 1,625 |
2020-06-26 | - | - | - | 1,630 | - | 1,630 |
2020-06-25 | - | - | - | 1,630 | - | 1,630 |
2020-06-24 | - | - | - | 1,630 | - | 1,630 |
2020-06-23 | - | - | - | 1,630 | - | 1,630 |
2020-06-22 | - | - | - | 1,630 | - | 1,630 |
2020-06-19 | 1,630 | 1,630 | 1,630 | 1,630 | 300 | 1,630 |
2020-06-18 | 1,670 | 1,670 | 1,670 | 1,670 | 100 | 1,670 |
2020-06-17 | - | - | - | 1,644 | - | 1,644 |
2020-06-16 | - | - | - | 1,644 | - | 1,644 |
2020-06-15 | 1,644 | 1,644 | 1,644 | 1,644 | 100 | 1,644 |
2020-06-12 | 1,604 | 1,605 | 1,604 | 1,605 | 200 | 1,605 |
2020-06-11 | 1,621 | 1,621 | 1,621 | 1,621 | 100 | 1,621 |
2020-06-10 | 1,620 | 1,621 | 1,620 | 1,621 | 1,000 | 1,621 |
2020-06-09 | - | - | - | 1,660 | - | 1,660 |
2020-06-08 | 1,660 | 1,660 | 1,660 | 1,660 | 100 | 1,660 |
2020-06-05 | 1,619 | 1,647 | 1,607 | 1,647 | 1,300 | 1,647 |
2020-06-04 | - | - | - | 1,635 | - | 1,635 |
2020-06-03 | 1,605 | 1,636 | 1,605 | 1,635 | 900 | 1,635 |
2020-06-02 | 1,583 | 1,610 | 1,580 | 1,601 | 2,900 | 1,601 |
2020-06-01 | 1,596 | 1,596 | 1,582 | 1,582 | 1,000 | 1,582 |
2020-05-29 | 1,630 | 1,630 | 1,595 | 1,595 | 500 | 1,595 |
2020-05-28 | 1,619 | 1,619 | 1,590 | 1,590 | 800 | 1,590 |
2020-05-27 | 1,630 | 1,630 | 1,619 | 1,619 | 300 | 1,619 |
2020-05-26 | 1,630 | 1,630 | 1,630 | 1,630 | 900 | 1,630 |
2020-05-25 | - | - | - | 1,630 | - | 1,630 |
2020-05-22 | - | - | - | 1,630 | - | 1,630 |
2020-05-21 | 1,630 | 1,630 | 1,610 | 1,630 | 500 | 1,630 |
2020-05-20 | 1,625 | 1,630 | 1,625 | 1,630 | 2,000 | 1,630 |
2020-05-19 | 1,705 | 1,705 | 1,705 | 1,705 | 100 | 1,705 |
2020-05-18 | 1,665 | 1,665 | 1,665 | 1,665 | 100 | 1,665 |
2020-05-15 | - | - | - | 1,665 | - | 1,665 |
2020-05-14 | - | - | - | 1,665 | - | 1,665 |
2020-05-13 | - | - | - | 1,665 | - | 1,665 |
2020-05-12 | 1,665 | 1,665 | 1,665 | 1,665 | 100 | 1,665 |
2020-05-11 | 1,665 | 1,665 | 1,665 | 1,665 | 100 | 1,665 |
2020-05-08 | - | - | - | 1,688 | - | 1,688 |
2020-05-07 | - | - | - | 1,688 | - | 1,688 |
2020-05-01 | 1,710 | 1,710 | 1,688 | 1,688 | 400 | 1,688 |
2020-04-30 | 1,710 | 1,710 | 1,710 | 1,710 | 100 | 1,710 |
2020-04-28 | 1,590 | 1,590 | 1,590 | 1,590 | 200 | 1,590 |
2020-04-27 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 1,630 |
2020-04-24 | 1,630 | 1,630 | 1,630 | 1,630 | 500 | 1,630 |
2020-04-23 | 1,641 | 1,641 | 1,630 | 1,630 | 1,700 | 1,630 |
2020-04-22 | 1,622 | 1,641 | 1,582 | 1,641 | 1,400 | 1,641 |
2020-04-21 | 1,749 | 1,749 | 1,635 | 1,662 | 1,200 | 1,662 |
2020-04-20 | 1,809 | 1,849 | 1,715 | 1,715 | 4,300 | 1,715 |
2020-04-17 | 1,689 | 1,689 | 1,689 | 1,689 | 100 | 1,689 |
2020-04-16 | - | - | - | 1,689 | - | 1,689 |
2020-04-15 | - | - | - | 1,689 | - | 1,689 |
2020-04-14 | - | - | - | 1,689 | - | 1,689 |
2020-04-13 | - | - | - | 1,689 | - | 1,689 |
2020-04-10 | - | - | - | 1,689 | - | 1,689 |
2020-04-09 | - | - | - | 1,689 | - | 1,689 |
2020-04-08 | - | - | - | 1,689 | - | 1,689 |
2020-04-07 | - | - | - | 1,689 | - | 1,689 |
2020-04-06 | - | - | - | 1,689 | - | 1,689 |
2020-04-03 | - | - | - | 1,689 | - | 1,689 |
2020-04-02 | 1,689 | 1,689 | 1,689 | 1,689 | 200 | 1,689 |
2020-04-01 | - | - | - | 1,699 | - | 1,699 |
2020-03-31 | - | - | - | 1,699 | - | 1,699 |
2020-03-30 | - | - | - | 1,699 | - | 1,699 |
2020-03-27 | 1,699 | 1,699 | 1,699 | 1,699 | 100 | 1,699 |
2020-03-26 | 1,699 | 1,699 | 1,699 | 1,699 | 100 | 1,699 |
2020-03-25 | 1,699 | 1,699 | 1,699 | 1,699 | 400 | 1,699 |
2020-03-24 | - | - | - | 1,699 | - | 1,699 |
2020-03-23 | - | - | - | 1,699 | - | 1,699 |
2020-03-19 | 1,699 | 1,699 | 1,699 | 1,699 | 100 | 1,699 |
2020-03-18 | 1,779 | 1,779 | 1,779 | 1,779 | 100 | 1,779 |
2020-03-17 | 1,668 | 1,668 | 1,619 | 1,619 | 1,400 | 1,619 |
2020-03-16 | - | - | - | 1,748 | - | 1,748 |
2020-03-13 | - | - | - | 1,800 | - | 1,800 |
2020-03-12 | - | - | - | 1,800 | - | 1,800 |
2020-03-11 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
2020-03-10 | - | - | - | 1,800 | - | 1,800 |
2020-03-09 | 1,800 | 1,800 | 1,800 | 1,800 | 300 | 1,800 |
2020-03-06 | 1,868 | 1,873 | 1,868 | 1,873 | 400 | 1,873 |
2020-03-05 | - | - | - | 1,873 | - | 1,873 |
2020-03-04 | - | - | - | 1,873 | - | 1,873 |
2020-03-03 | - | - | - | 1,873 | - | 1,873 |
2020-03-02 | 1,873 | 1,873 | 1,873 | 1,873 | 300 | 1,873 |
2020-02-28 | 1,885 | 1,900 | 1,873 | 1,873 | 1,000 | 1,873 |
2020-02-27 | 1,890 | 1,900 | 1,885 | 1,885 | 1,000 | 1,885 |
2020-02-26 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
2020-02-25 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 1,900 |
2020-02-21 | 1,891 | 1,926 | 1,891 | 1,926 | 400 | 1,926 |
2020-02-20 | - | - | - | 1,898 | - | 1,898 |
2020-02-19 | 1,927 | 1,927 | 1,898 | 1,898 | 200 | 1,898 |
2020-02-18 | 1,967 | 1,967 | 1,967 | 1,967 | 100 | 1,967 |
2020-02-17 | 1,967 | 1,967 | 1,967 | 1,967 | 100 | 1,967 |
2020-02-14 | - | - | - | 1,912 | - | 1,912 |
2020-02-13 | 1,900 | 1,912 | 1,900 | 1,912 | 500 | 1,912 |
2020-02-12 | - | - | - | 1,900 | - | 1,900 |
2020-02-10 | - | - | - | 1,900 | - | 1,900 |
2020-02-07 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
2020-02-06 | 1,900 | 1,902 | 1,900 | 1,902 | 200 | 1,902 |
2020-02-05 | 1,900 | 1,940 | 1,900 | 1,900 | 1,400 | 1,900 |
2020-02-04 | 1,900 | 1,905 | 1,900 | 1,900 | 1,200 | 1,900 |
2020-02-03 | 1,890 | 1,900 | 1,890 | 1,900 | 600 | 1,900 |
2020-01-31 | 1,900 | 1,900 | 1,900 | 1,900 | 400 | 1,900 |
2020-01-30 | 1,900 | 1,900 | 1,893 | 1,900 | 500 | 1,900 |
2020-01-29 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
2020-01-28 | 1,978 | 1,978 | 1,900 | 1,900 | 500 | 1,900 |
2020-01-27 | 1,938 | 1,985 | 1,938 | 1,985 | 1,100 | 1,985 |
2020-01-24 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
2020-01-23 | 1,900 | 1,900 | 1,900 | 1,900 | 400 | 1,900 |
2020-01-22 | 1,900 | 1,900 | 1,900 | 1,900 | 400 | 1,900 |
2020-01-21 | 1,900 | 1,900 | 1,900 | 1,900 | 600 | 1,900 |
2020-01-20 | 1,900 | 1,900 | 1,880 | 1,900 | 1,000 | 1,900 |
2020-01-17 | 1,900 | 1,900 | 1,875 | 1,875 | 200 | 1,875 |
2020-01-16 | 1,900 | 1,900 | 1,860 | 1,860 | 700 | 1,860 |
2020-01-15 | 1,900 | 1,900 | 1,900 | 1,900 | 700 | 1,900 |
2020-01-14 | 1,894 | 1,901 | 1,894 | 1,900 | 1,200 | 1,900 |
2020-01-10 | 1,900 | 1,900 | 1,894 | 1,894 | 700 | 1,894 |
2020-01-09 | 1,890 | 1,930 | 1,890 | 1,900 | 1,500 | 1,900 |
2020-01-08 | 1,923 | 1,930 | 1,923 | 1,930 | 1,000 | 1,930 |
2020-01-07 | 1,864 | 1,901 | 1,864 | 1,901 | 300 | 1,901 |
2020-01-06 | 1,864 | 1,864 | 1,862 | 1,864 | 700 | 1,864 |
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