1. HOME >
  2. 株価時系列 >
  3. 9087 >
  4. 2021年

9087 タカセ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30---2,050-2,050
2021-12-29---2,050-2,050
2021-12-282,0502,0502,0502,0505002,050
2021-12-272,0502,0502,0502,0501002,050
2021-12-242,0502,0502,0502,0505002,050
2021-12-23---2,010-2,010
2021-12-22---2,010-2,010
2021-12-212,0102,0102,0102,0101002,010
2021-12-202,0102,0602,0102,0602002,060
2021-12-172,0632,0632,0602,0602002,060
2021-12-162,0002,0642,0002,0645002,064
2021-12-152,0012,0332,0012,0332002,033
2021-12-14---2,004-2,004
2021-12-13---2,004-2,004
2021-12-10---2,004-2,004
2021-12-09---2,004-2,004
2021-12-08---2,004-2,004
2021-12-07---2,004-2,004
2021-12-06---2,004-2,004
2021-12-03---2,004-2,004
2021-12-02---2,004-2,004
2021-12-01---2,004-2,004
2021-11-302,0502,0502,0042,0042002,004
2021-11-29---2,050-2,050
2021-11-26---2,050-2,050
2021-11-252,0502,0502,0502,0501002,050
2021-11-24---2,030-2,030
2021-11-222,0302,0302,0302,0301002,030
2021-11-192,0582,0802,0582,0802002,080
2021-11-182,1102,1102,0552,0584002,058
2021-11-17---2,060-2,060
2021-11-162,1102,1102,0602,0602002,060
2021-11-15---2,117-2,117
2021-11-12---2,117-2,117
2021-11-11---2,117-2,117
2021-11-10---2,117-2,117
2021-11-09---2,117-2,117
2021-11-08---2,117-2,117
2021-11-05---2,117-2,117
2021-11-04---2,117-2,117
2021-11-02---2,117-2,117
2021-11-012,1102,1172,1082,1174002,117
2021-10-29---2,110-2,110
2021-10-282,1102,1102,1102,1101002,110
2021-10-27---2,060-2,060
2021-10-26---2,060-2,060
2021-10-25---2,060-2,060
2021-10-22---2,060-2,060
2021-10-21---2,060-2,060
2021-10-202,0602,0602,0602,0601002,060
2021-10-192,1602,1602,1602,1601002,160
2021-10-18---2,130-2,130
2021-10-15---2,130-2,130
2021-10-14---2,130-2,130
2021-10-13---2,130-2,130
2021-10-12---2,130-2,130
2021-10-11---2,130-2,130
2021-10-082,1302,1302,1302,1302002,130
2021-10-07---2,130-2,130
2021-10-06---2,130-2,130
2021-10-05---2,130-2,130
2021-10-04---2,130-2,130
2021-10-01---2,130-2,130
2021-09-302,1302,1302,1302,1301002,130
2021-09-29---2,130-2,130
2021-09-28---2,130-2,130
2021-09-272,1802,1802,1302,1302002,130
2021-09-24---2,180-2,180
2021-09-222,0802,1802,0802,1803002,180
2021-09-212,1802,1802,1802,1801002,180
2021-09-17---2,130-2,130
2021-09-16---2,130-2,130
2021-09-15---2,130-2,130
2021-09-14---2,130-2,130
2021-09-13---2,130-2,130
2021-09-102,1002,1302,1002,1305002,130
2021-09-09---2,150-2,150
2021-09-08---2,150-2,150
2021-09-07---2,150-2,150
2021-09-06---2,150-2,150
2021-09-03---2,150-2,150
2021-09-022,1052,1502,1052,1507002,150
2021-09-012,1112,1112,1112,1115002,111
2021-08-312,1002,1002,1002,1006002,100
2021-08-30---2,100-2,100
2021-08-272,1002,1002,1002,1006002,100
2021-08-26---2,105-2,105
2021-08-252,0752,1052,0752,1051,3002,105
2021-08-242,0692,0852,0692,0751,3002,075
2021-08-232,0692,0692,0302,0691,4002,069
2021-08-202,0592,0592,0592,0594002,059
2021-08-192,0142,0602,0142,0607002,060
2021-08-182,0462,0502,0462,0507002,050
2021-08-17---2,031-2,031
2021-08-162,0312,0312,0312,0317002,031
2021-08-132,0502,0522,0502,0522002,052
2021-08-12---2,070-2,070
2021-08-11---2,070-2,070
2021-08-10---2,070-2,070
2021-08-06---2,070-2,070
2021-08-05---2,070-2,070
2021-08-042,0702,0702,0702,0702002,070
2021-08-03---2,040-2,040
2021-08-02---2,040-2,040
2021-07-30---2,040-2,040
2021-07-29---2,040-2,040
2021-07-282,0402,0402,0402,0401002,040
2021-07-27---2,040-2,040
2021-07-262,0492,0552,0402,0401,5002,040
2021-07-212,0402,0472,0402,0473002,047
2021-07-202,0912,0912,0402,0406002,040
2021-07-192,0412,0412,0412,0411002,041
2021-07-16---2,073-2,073
2021-07-15---2,073-2,073
2021-07-142,0732,0732,0732,0731002,073
2021-07-132,0552,0632,0432,0439002,043
2021-07-122,0522,0542,0522,0543002,054
2021-07-092,0512,0512,0512,0512002,051
2021-07-08---2,071-2,071
2021-07-072,0712,0712,0712,0714002,071
2021-07-06---2,061-2,061
2021-07-05---2,061-2,061
2021-07-02---2,061-2,061
2021-07-012,0502,0612,0502,0616002,061
2021-06-302,0572,0572,0572,0572002,057
2021-06-29---2,057-2,057
2021-06-282,0572,0572,0572,0571002,057
2021-06-25---2,057-2,057
2021-06-24---2,057-2,057
2021-06-23---2,057-2,057
2021-06-22---2,057-2,057
2021-06-212,0322,0572,0322,0572002,057
2021-06-182,0822,0822,0822,0821002,082
2021-06-172,0102,0452,0102,0459002,045
2021-06-16---2,023-2,023
2021-06-15---2,023-2,023
2021-06-142,0232,0232,0232,0233002,023
2021-06-11---2,073-2,073
2021-06-102,0502,0732,0102,0731,9002,073
2021-06-092,0202,0202,0202,0201,1002,020
2021-06-08---2,022-2,022
2021-06-07---2,022-2,022
2021-06-042,0302,0302,0222,0225002,022
2021-06-03---2,080-2,080
2021-06-022,0682,0802,0682,0807002,080
2021-06-01---2,036-2,036
2021-05-31---2,036-2,036
2021-05-28---2,036-2,036
2021-05-272,0412,0412,0362,0366002,036
2021-05-262,0312,0412,0312,0412002,041
2021-05-252,0302,0302,0302,0305002,030
2021-05-24---2,030-2,030
2021-05-212,0312,0312,0302,0301,1002,030
2021-05-202,0302,0302,0132,0131,1002,013
2021-05-192,0382,0382,0302,0302,7002,030
2021-05-182,0882,0882,0882,0881002,088
2021-05-17---2,089-2,089
2021-05-14---2,089-2,089
2021-05-13---2,089-2,089
2021-05-12---2,089-2,089
2021-05-11---2,089-2,089
2021-05-102,0892,0892,0892,0891002,089
2021-05-07---2,039-2,039
2021-05-062,0602,0602,0332,0398002,039
2021-04-302,0802,0852,0532,0531,2002,053
2021-04-282,0802,0802,0802,0801002,080
2021-04-272,0412,0692,0412,0692002,069
2021-04-26---2,041-2,041
2021-04-23---2,041-2,041
2021-04-22---2,041-2,041
2021-04-212,0412,0412,0412,0411002,041
2021-04-202,0692,0692,0692,0698002,069
2021-04-192,0522,0522,0502,0501,0002,050
2021-04-16---2,089-2,089
2021-04-152,0892,0892,0892,0891002,089
2021-04-142,0882,0882,0382,0384002,038
2021-04-13---2,088-2,088
2021-04-122,1002,1382,0882,0883002,088
2021-04-09---2,000-2,000
2021-04-082,0002,0002,0002,0002002,000
2021-04-072,0002,0002,0002,0002002,000
2021-04-06---2,000-2,000
2021-04-052,0002,0002,0002,0008002,000
2021-04-02---2,049-2,049
2021-04-01---2,049-2,049
2021-03-312,0992,0992,0492,0498002,049
2021-03-30---2,099-2,099
2021-03-29---2,099-2,099
2021-03-262,0992,0992,0992,0991002,099
2021-03-25---2,099-2,099
2021-03-24---2,099-2,099
2021-03-23---2,099-2,099
2021-03-222,0492,0992,0492,0992002,099
2021-03-192,1002,1002,0992,0992002,099
2021-03-182,0982,1002,0982,1005002,100
2021-03-17---2,050-2,050
2021-03-16---2,050-2,050
2021-03-152,0502,0502,0502,0505002,050
2021-03-122,0602,0802,0512,0511,5002,051
2021-03-112,1502,1502,1502,1504002,150
2021-03-102,1502,1502,1502,1501,1002,150
2021-03-092,1592,1602,1502,1504,3002,150
2021-03-082,0972,1802,0882,1125,6002,112
2021-03-052,0652,0652,0622,0629002,062
2021-03-04---2,062-2,062
2021-03-03---2,062-2,062
2021-03-022,0622,0622,0622,0622002,062
2021-03-012,0622,0622,0622,0622002,062
2021-02-262,0302,0452,0302,0453,2002,045
2021-02-252,0302,0352,0302,0351,3002,035
2021-02-242,0302,0302,0302,0305002,030
2021-02-222,0212,0212,0112,0111,0002,011
2021-02-192,0282,0292,0212,0215002,021
2021-02-182,0682,1002,0492,0782,6002,078
2021-02-172,0182,0202,0172,0187002,018
2021-02-161,9901,9901,9901,9902001,990
2021-02-151,9831,9831,9831,9831001,983
2021-02-12---2,020-2,020
2021-02-10---2,020-2,020
2021-02-091,9862,0201,9832,0201,0002,020
2021-02-08---2,018-2,018
2021-02-05---2,018-2,018
2021-02-042,0172,0182,0172,0183002,018
2021-02-032,0162,0162,0162,0161002,016
2021-02-02---1,984-1,984
2021-02-011,9841,9841,9841,9841001,984
2021-01-29---1,984-1,984
2021-01-281,9841,9841,9841,9845001,984
2021-01-27---1,986-1,986
2021-01-262,0142,0141,9861,9861,1001,986
2021-01-25---2,014-2,014
2021-01-22---2,014-2,014
2021-01-211,9912,0141,9912,0144002,014
2021-01-201,9941,9941,9941,9941001,994
2021-01-192,0192,0212,0192,0207002,020
2021-01-181,9911,9911,9911,9911001,991
2021-01-151,9802,0101,9802,0104002,010
2021-01-14---1,977-1,977
2021-01-13---1,977-1,977
2021-01-12---1,977-1,977
2021-01-082,0012,0011,9771,9779001,977
2021-01-07---2,019-2,019
2021-01-06---2,019-2,019
2021-01-05---2,019-2,019
2021-01-042,0202,0202,0192,0193002,019

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