1. HOME >
  2. 株価時系列 >
  3. 9087 >
  4. 2020年

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
2020-12-292,0062,0202,0062,0208002,020
2020-12-282,0002,0161,9502,0161,6002,016
2020-12-251,9501,9901,9441,9901,2001,990
2020-12-241,9711,9711,9701,9705001,970
2020-12-23---1,980-1,980
2020-12-221,9501,9801,9501,9807001,980
2020-12-211,9301,9711,9051,9711,3001,971
2020-12-181,9481,9701,9481,9701,1001,970
2020-12-171,9481,9481,9441,9481,2001,948
2020-12-161,9301,9501,9301,9505001,950
2020-12-151,9191,9301,9191,9301,0001,930
2020-12-141,9201,9201,9001,9198001,919
2020-12-11---1,888-1,888
2020-12-10---1,888-1,888
2020-12-09---1,888-1,888
2020-12-081,8881,8881,8881,8881001,888
2020-12-071,9001,9201,9001,9206001,920
2020-12-041,9001,9001,9001,9003001,900
2020-12-03---1,900-1,900
2020-12-021,9001,9001,9001,9006001,900
2020-12-01---1,879-1,879
2020-11-301,9031,9031,8601,8798001,879
2020-11-271,9001,9031,8631,9039001,903
2020-11-261,8981,8981,8981,8983001,898
2020-11-251,8981,8981,8631,8753001,875
2020-11-24---1,860-1,860
2020-11-20---1,860-1,860
2020-11-191,8601,8601,8601,8601001,860
2020-11-181,8881,8971,8601,8606001,860
2020-11-171,8541,8541,8541,8541001,854
2020-11-161,8521,8531,8521,8532001,853
2020-11-131,8681,8681,8511,8515001,851
2020-11-121,8901,8901,8701,8701,0001,870
2020-11-111,8841,8841,8841,8842001,884
2020-11-101,8781,8881,8781,8884001,888
2020-11-091,8451,8451,8451,8451001,845
2020-11-061,8451,8451,8451,8452001,845
2020-11-051,8851,8851,8451,8453001,845
2020-11-041,8851,8881,8851,8885001,888
2020-11-021,8451,8891,8451,8891,3001,889
2020-10-30---1,820-1,820
2020-10-29---1,820-1,820
2020-10-281,7901,8201,7901,8202001,820
2020-10-27---1,750-1,750
2020-10-26---1,750-1,750
2020-10-231,7511,7511,7501,7507001,750
2020-10-221,7501,7511,7501,7514001,751
2020-10-211,7401,7511,7401,7501,6001,750
2020-10-201,7681,7681,7511,7511,0001,751
2020-10-191,7691,7691,7691,7691001,769
2020-10-161,7711,7711,7701,7702001,770
2020-10-15---1,772-1,772
2020-10-141,7721,7721,7721,7721001,772
2020-10-13---1,751-1,751
2020-10-121,7511,7511,7511,7512001,751
2020-10-091,7501,7521,7501,7518001,751
2020-10-081,7441,7501,7441,7503001,750
2020-10-071,7441,7441,7431,7436001,743
2020-10-061,7451,7461,7441,7449001,744
2020-10-051,7441,7441,7441,7442001,744
2020-10-021,7441,7441,7441,7441,0001,744
2020-09-301,7451,7451,7421,7426001,742
2020-09-291,7441,7521,7441,7445001,744
2020-09-281,7431,7721,7431,7443001,744
2020-09-251,7421,7421,7421,7421001,742
2020-09-241,7651,7651,7411,7416001,741
2020-09-231,7321,7651,7321,7654001,765
2020-09-181,7361,7461,7361,7462001,746
2020-09-171,7271,7371,7271,7368001,736
2020-09-161,7271,7271,7271,7272001,727
2020-09-151,7501,7661,7501,7664001,766
2020-09-141,7261,7501,7261,7502001,750
2020-09-111,7151,7261,7151,7266001,726
2020-09-101,7191,7201,7191,7201,2001,720
2020-09-091,7191,7191,7191,7191001,719
2020-09-081,7191,7191,7191,7192001,719
2020-09-071,7541,7541,7001,7196,4001,719
2020-09-041,7941,7941,7541,7544001,754
2020-09-031,7941,7941,7941,7942001,794
2020-09-021,7941,7941,7941,7941,0001,794
2020-09-011,7941,7941,7941,7942001,794
2020-08-311,8001,8031,7601,7981,0001,798
2020-08-281,8001,8001,8001,8001001,800
2020-08-271,8001,8281,8001,8005001,800
2020-08-261,8001,8291,8001,8009001,800
2020-08-251,8011,8011,8001,8002001,800
2020-08-24---1,825-1,825
2020-08-211,8001,8251,7761,8257001,825
2020-08-201,8501,8501,8001,8001,0001,800
2020-08-191,8051,8501,8001,8501,6001,850
2020-08-181,7951,8401,7901,8211,1001,821
2020-08-171,7931,7951,7931,7933001,793
2020-08-141,8001,8001,7951,7957001,795
2020-08-131,8001,8001,8001,8003001,800
2020-08-121,7601,8001,7601,8003001,800
2020-08-111,8001,8001,8001,8002001,800
2020-08-071,8001,8001,8001,8002001,800
2020-08-061,8001,8011,8001,8006001,800
2020-08-051,8001,8001,8001,8009001,800
2020-08-041,8001,8001,8001,8003001,800
2020-08-031,8001,8001,8001,8002001,800
2020-07-311,8101,8111,8001,8101,6001,810
2020-07-301,8101,8101,8101,8102001,810
2020-07-291,8101,8201,8091,8102,1001,810
2020-07-281,7701,7701,7701,7702001,770
2020-07-271,7391,7601,7391,7504001,750
2020-07-221,7141,7391,7141,7395001,739
2020-07-211,6951,7141,6951,7143001,714
2020-07-201,6901,6951,6901,6952001,695
2020-07-171,7001,7001,6901,6903001,690
2020-07-161,7001,7001,7001,7002001,700
2020-07-151,6791,7601,6791,7201,3001,720
2020-07-141,6921,6921,6901,6906001,690
2020-07-131,6771,6921,6771,6923001,692
2020-07-101,6761,6771,6761,6774001,677
2020-07-091,6771,6771,6771,6772001,677
2020-07-081,6771,6771,6771,6771001,677
2020-07-071,6771,6771,6771,6771001,677
2020-07-061,6601,6771,6601,6775001,677
2020-07-03---1,676-1,676
2020-07-02---1,676-1,676
2020-07-011,6501,6761,6301,6767001,676
2020-06-301,6261,6501,6261,6503001,650
2020-06-291,6301,6301,6251,6254001,625
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
2020-06-191,6301,6301,6301,6303001,630
2020-06-181,6701,6701,6701,6701001,670
2020-06-17---1,644-1,644
2020-06-16---1,644-1,644
2020-06-151,6441,6441,6441,6441001,644
2020-06-121,6041,6051,6041,6052001,605
2020-06-111,6211,6211,6211,6211001,621
2020-06-101,6201,6211,6201,6211,0001,621
2020-06-09---1,660-1,660
2020-06-081,6601,6601,6601,6601001,660
2020-06-051,6191,6471,6071,6471,3001,647
2020-06-04---1,635-1,635
2020-06-031,6051,6361,6051,6359001,635
2020-06-021,5831,6101,5801,6012,9001,601
2020-06-011,5961,5961,5821,5821,0001,582
2020-05-291,6301,6301,5951,5955001,595
2020-05-281,6191,6191,5901,5908001,590
2020-05-271,6301,6301,6191,6193001,619
2020-05-261,6301,6301,6301,6309001,630
2020-05-25---1,630-1,630
2020-05-22---1,630-1,630
2020-05-211,6301,6301,6101,6305001,630
2020-05-201,6251,6301,6251,6302,0001,630
2020-05-191,7051,7051,7051,7051001,705
2020-05-181,6651,6651,6651,6651001,665
2020-05-15---1,665-1,665
2020-05-14---1,665-1,665
2020-05-13---1,665-1,665
2020-05-121,6651,6651,6651,6651001,665
2020-05-111,6651,6651,6651,6651001,665
2020-05-08---1,688-1,688
2020-05-07---1,688-1,688
2020-05-011,7101,7101,6881,6884001,688
2020-04-301,7101,7101,7101,7101001,710
2020-04-281,5901,5901,5901,5902001,590
2020-04-271,6301,6301,6301,6302,0001,630
2020-04-241,6301,6301,6301,6305001,630
2020-04-231,6411,6411,6301,6301,7001,630
2020-04-221,6221,6411,5821,6411,4001,641
2020-04-211,7491,7491,6351,6621,2001,662
2020-04-201,8091,8491,7151,7154,3001,715
2020-04-171,6891,6891,6891,6891001,689
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
2020-04-021,6891,6891,6891,6892001,689
2020-04-01---1,699-1,699
2020-03-31---1,699-1,699
2020-03-30---1,699-1,699
2020-03-271,6991,6991,6991,6991001,699
2020-03-261,6991,6991,6991,6991001,699
2020-03-251,6991,6991,6991,6994001,699
2020-03-24---1,699-1,699
2020-03-23---1,699-1,699
2020-03-191,6991,6991,6991,6991001,699
2020-03-181,7791,7791,7791,7791001,779
2020-03-171,6681,6681,6191,6191,4001,619
2020-03-16---1,748-1,748
2020-03-13---1,800-1,800
2020-03-12---1,800-1,800
2020-03-111,8001,8001,8001,8001001,800
2020-03-10---1,800-1,800
2020-03-091,8001,8001,8001,8003001,800
2020-03-061,8681,8731,8681,8734001,873
2020-03-05---1,873-1,873
2020-03-04---1,873-1,873
2020-03-03---1,873-1,873
2020-03-021,8731,8731,8731,8733001,873
2020-02-281,8851,9001,8731,8731,0001,873
2020-02-271,8901,9001,8851,8851,0001,885
2020-02-261,9001,9001,9001,9001001,900
2020-02-251,9001,9001,9001,9002001,900
2020-02-211,8911,9261,8911,9264001,926
2020-02-20---1,898-1,898
2020-02-191,9271,9271,8981,8982001,898
2020-02-181,9671,9671,9671,9671001,967
2020-02-171,9671,9671,9671,9671001,967
2020-02-14---1,912-1,912
2020-02-131,9001,9121,9001,9125001,912
2020-02-12---1,900-1,900
2020-02-10---1,900-1,900
2020-02-071,9001,9001,9001,9001001,900
2020-02-061,9001,9021,9001,9022001,902
2020-02-051,9001,9401,9001,9001,4001,900
2020-02-041,9001,9051,9001,9001,2001,900
2020-02-031,8901,9001,8901,9006001,900
2020-01-311,9001,9001,9001,9004001,900
2020-01-301,9001,9001,8931,9005001,900
2020-01-291,9001,9001,9001,9001001,900
2020-01-281,9781,9781,9001,9005001,900
2020-01-271,9381,9851,9381,9851,1001,985
2020-01-241,9001,9001,9001,9001001,900
2020-01-231,9001,9001,9001,9004001,900
2020-01-221,9001,9001,9001,9004001,900
2020-01-211,9001,9001,9001,9006001,900
2020-01-201,9001,9001,8801,9001,0001,900
2020-01-171,9001,9001,8751,8752001,875
2020-01-161,9001,9001,8601,8607001,860
2020-01-151,9001,9001,9001,9007001,900
2020-01-141,8941,9011,8941,9001,2001,900
2020-01-101,9001,9001,8941,8947001,894
2020-01-091,8901,9301,8901,9001,5001,900
2020-01-081,9231,9301,9231,9301,0001,930
2020-01-071,8641,9011,8641,9013001,901
2020-01-061,8641,8641,8621,8647001,864

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