タカセ(9087)の株価時系列情報
タカセ(9087)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1998/12/29 | 222 | 280 | 222 | 280 | 21,000 |
1998/12/28 | 221 | 221 | 221 | 221 | 2,000 |
1998/12/25 | 230 | 230 | 210 | 211 | 9,000 |
1998/12/22 | 247 | 247 | 247 | 247 | 1,000 |
1998/12/17 | 248 | 248 | 248 | 248 | 2,000 |
1998/12/16 | 244 | 248 | 244 | 248 | 4,000 |
1998/12/15 | 244 | 244 | 244 | 244 | 3,000 |
1998/12/11 | 240 | 240 | 240 | 240 | 2,000 |
1998/12/09 | 241 | 241 | 241 | 241 | 2,000 |
1998/12/07 | 235 | 235 | 235 | 235 | 1,000 |
1998/12/04 | 235 | 235 | 235 | 235 | 3,000 |
1998/12/02 | 240 | 240 | 240 | 240 | 1,000 |
1998/12/01 | 240 | 240 | 240 | 240 | 1,000 |
1998/11/30 | 240 | 240 | 240 | 240 | 2,000 |
1998/11/27 | 235 | 235 | 235 | 235 | 6,000 |
1998/11/26 | 223 | 230 | 223 | 230 | 2,000 |
1998/11/25 | 220 | 220 | 220 | 220 | 4,000 |
1998/11/24 | 220 | 220 | 220 | 220 | 1,000 |
1998/11/20 | 220 | 220 | 220 | 220 | 1,000 |
1998/11/19 | 220 | 220 | 220 | 220 | 1,000 |
1998/11/17 | 235 | 235 | 235 | 235 | 1,000 |
1998/11/16 | 230 | 240 | 230 | 240 | 6,000 |
1998/11/13 | 226 | 226 | 226 | 226 | 1,000 |
1998/11/11 | 212 | 212 | 212 | 212 | 1,000 |
1998/11/10 | 212 | 212 | 212 | 212 | 2,000 |
1998/11/06 | 203 | 203 | 203 | 203 | 2,000 |
1998/11/02 | 215 | 215 | 202 | 202 | 4,000 |
1998/10/29 | 221 | 221 | 221 | 221 | 16,000 |
1998/10/20 | 205 | 205 | 201 | 201 | 4,000 |
1998/10/15 | 201 | 201 | 201 | 201 | 1,000 |
1998/10/13 | 212 | 212 | 212 | 212 | 1,000 |
1998/10/12 | 217 | 217 | 217 | 217 | 1,000 |
1998/10/09 | 217 | 217 | 217 | 217 | 3,000 |
1998/10/07 | 217 | 217 | 217 | 217 | 3,000 |
1998/10/02 | 217 | 217 | 217 | 217 | 1,000 |
1998/10/01 | 217 | 217 | 217 | 217 | 1,000 |
1998/09/30 | 245 | 245 | 217 | 217 | 2,000 |
1998/09/29 | 245 | 245 | 245 | 245 | 1,000 |
1998/09/28 | 245 | 270 | 245 | 250 | 6,000 |
1998/09/25 | 210 | 210 | 210 | 210 | 1,000 |
1998/09/24 | 215 | 225 | 215 | 225 | 7,000 |
1998/09/22 | 230 | 230 | 230 | 230 | 1,000 |
1998/09/14 | 251 | 251 | 245 | 245 | 3,000 |
1998/09/11 | 251 | 251 | 251 | 251 | 1,000 |
1998/09/10 | 250 | 250 | 250 | 250 | 1,000 |
1998/09/09 | 250 | 250 | 250 | 250 | 1,000 |
1998/09/08 | 250 | 250 | 250 | 250 | 2,000 |
1998/09/07 | 250 | 250 | 250 | 250 | 3,000 |
1998/09/04 | 250 | 250 | 250 | 250 | 1,000 |
1998/09/01 | 232 | 232 | 232 | 232 | 1,000 |
1998/08/31 | 245 | 245 | 245 | 245 | 1,000 |
1998/08/26 | 298 | 298 | 298 | 298 | 6,000 |
1998/08/25 | 261 | 261 | 261 | 261 | 5,000 |
1998/08/24 | 261 | 261 | 261 | 261 | 2,000 |
1998/08/21 | 259 | 260 | 259 | 260 | 2,000 |
1998/08/20 | 250 | 260 | 250 | 260 | 3,000 |
1998/08/19 | 246 | 246 | 246 | 246 | 3,000 |
1998/08/18 | 246 | 246 | 246 | 246 | 1,000 |
1998/08/17 | 251 | 251 | 251 | 251 | 2,000 |
1998/08/14 | 250 | 255 | 250 | 255 | 2,000 |
1998/08/13 | 253 | 253 | 253 | 253 | 1,000 |
1998/08/11 | 279 | 280 | 279 | 280 | 8,000 |
1998/08/10 | 280 | 280 | 280 | 280 | 4,000 |
1998/08/07 | 280 | 281 | 280 | 280 | 3,000 |
1998/08/05 | 280 | 280 | 280 | 280 | 1,000 |
1998/08/04 | 284 | 284 | 284 | 284 | 2,000 |
1998/07/31 | 284 | 284 | 284 | 284 | 5,000 |
1998/07/28 | 285 | 285 | 285 | 285 | 2,000 |
1998/07/27 | 298 | 298 | 298 | 298 | 6,000 |
1998/07/24 | 285 | 285 | 285 | 285 | 8,000 |
1998/07/23 | 285 | 285 | 285 | 285 | 5,000 |
1998/07/22 | 286 | 286 | 285 | 285 | 5,000 |
1998/07/21 | 286 | 286 | 286 | 286 | 3,000 |
1998/07/17 | 285 | 287 | 285 | 286 | 3,000 |
1998/07/16 | 288 | 288 | 283 | 283 | 13,000 |
1998/07/15 | 280 | 280 | 280 | 280 | 1,000 |
1998/07/14 | 280 | 280 | 280 | 280 | 5,000 |
1998/07/13 | 270 | 275 | 270 | 275 | 2,000 |
1998/07/10 | 280 | 280 | 280 | 280 | 11,000 |
1998/07/09 | 270 | 280 | 270 | 280 | 17,000 |
1998/07/08 | 279 | 279 | 268 | 268 | 4,000 |
1998/07/07 | 280 | 280 | 280 | 280 | 3,000 |
1998/07/03 | 259 | 259 | 258 | 258 | 4,000 |
1998/06/30 | 242 | 242 | 242 | 242 | 1,000 |
1998/06/29 | 242 | 242 | 242 | 242 | 1,000 |
1998/06/26 | 240 | 240 | 236 | 240 | 11,000 |
1998/06/25 | 239 | 240 | 235 | 235 | 8,000 |
1998/06/24 | 230 | 240 | 230 | 239 | 13,000 |
1998/06/22 | 235 | 240 | 235 | 239 | 6,000 |
1998/06/19 | 240 | 240 | 240 | 240 | 2,000 |
1998/06/18 | 240 | 240 | 240 | 240 | 1,000 |
1998/06/17 | 235 | 240 | 235 | 240 | 4,000 |
1998/06/16 | 235 | 240 | 235 | 240 | 4,000 |
1998/06/15 | 240 | 240 | 240 | 240 | 1,000 |
1998/06/12 | 239 | 240 | 239 | 239 | 7,000 |
1998/06/11 | 240 | 240 | 240 | 240 | 1,000 |
1998/06/10 | 239 | 240 | 239 | 240 | 11,000 |
1998/06/09 | 240 | 240 | 240 | 240 | 5,000 |
1998/06/08 | 242 | 242 | 240 | 240 | 7,000 |
1998/06/05 | 250 | 250 | 245 | 245 | 2,000 |
1998/06/04 | 246 | 246 | 241 | 241 | 4,000 |
1998/06/02 | 245 | 245 | 245 | 245 | 3,000 |
1998/06/01 | 245 | 245 | 245 | 245 | 3,000 |
1998/05/29 | 250 | 250 | 245 | 245 | 11,000 |
1998/05/27 | 255 | 255 | 252 | 252 | 10,000 |
1998/05/26 | 260 | 265 | 255 | 255 | 17,000 |
1998/05/25 | 245 | 250 | 245 | 250 | 10,000 |
1998/05/22 | 270 | 270 | 230 | 241 | 71,000 |
1998/05/21 | 276 | 276 | 276 | 276 | 1,000 |
1998/05/20 | 280 | 280 | 280 | 280 | 2,000 |
1998/05/19 | 275 | 275 | 266 | 270 | 18,000 |
1998/05/18 | 280 | 280 | 280 | 280 | 5,000 |
1998/05/15 | 282 | 282 | 280 | 280 | 3,000 |
1998/05/14 | 285 | 285 | 285 | 285 | 6,000 |
1998/05/13 | 285 | 285 | 285 | 285 | 2,000 |
1998/05/08 | 290 | 290 | 285 | 285 | 5,000 |
1998/05/07 | 281 | 281 | 281 | 281 | 1,000 |
1998/05/06 | 290 | 290 | 290 | 290 | 1,000 |
1998/05/01 | 290 | 290 | 290 | 290 | 4,000 |
1998/04/28 | 298 | 298 | 298 | 298 | 1,000 |
1998/04/27 | 298 | 298 | 298 | 298 | 14,000 |
1998/04/23 | 290 | 290 | 285 | 285 | 3,000 |
1998/04/22 | 290 | 290 | 290 | 290 | 3,000 |
1998/04/20 | 290 | 290 | 290 | 290 | 1,000 |
1998/04/16 | 291 | 291 | 291 | 291 | 1,000 |
1998/04/14 | 293 | 293 | 293 | 293 | 2,000 |
1998/04/13 | 298 | 298 | 290 | 293 | 10,000 |
1998/04/09 | 298 | 298 | 298 | 298 | 2,000 |
1998/04/08 | 291 | 291 | 291 | 291 | 1,000 |
1998/04/03 | 289 | 289 | 289 | 289 | 4,000 |
1998/04/02 | 310 | 310 | 289 | 289 | 2,000 |
1998/03/31 | 311 | 311 | 310 | 310 | 2,000 |
1998/03/26 | 344 | 344 | 344 | 344 | 5,000 |
1998/03/25 | 345 | 346 | 345 | 345 | 5,000 |
1998/03/24 | 345 | 350 | 345 | 350 | 6,000 |
1998/03/23 | 350 | 350 | 350 | 350 | 1,000 |
1998/03/20 | 322 | 325 | 321 | 325 | 11,000 |
1998/03/19 | 323 | 323 | 323 | 323 | 1,000 |
1998/03/18 | 321 | 321 | 311 | 321 | 13,000 |
1998/03/17 | 320 | 326 | 320 | 325 | 7,000 |
1998/03/16 | 312 | 325 | 312 | 320 | 28,000 |
1998/03/11 | 285 | 285 | 285 | 285 | 1,000 |
1998/03/09 | 310 | 315 | 310 | 314 | 5,000 |
1998/03/05 | 320 | 320 | 315 | 315 | 5,000 |
1998/03/04 | 322 | 325 | 322 | 325 | 3,000 |
1998/03/03 | 322 | 322 | 321 | 321 | 5,000 |
1998/03/02 | 324 | 324 | 321 | 321 | 5,000 |
1998/02/27 | 320 | 320 | 320 | 320 | 1,000 |
1998/02/26 | 320 | 320 | 313 | 320 | 9,000 |
1998/02/25 | 310 | 310 | 310 | 310 | 3,000 |
1998/02/24 | 320 | 320 | 310 | 310 | 4,000 |
1998/02/20 | 325 | 325 | 325 | 325 | 1,000 |
1998/02/18 | 325 | 325 | 325 | 325 | 3,000 |
1998/02/17 | 330 | 330 | 330 | 330 | 2,000 |
1998/02/13 | 340 | 340 | 340 | 340 | 10,000 |
1998/02/12 | 340 | 341 | 340 | 341 | 5,000 |
1998/02/10 | 331 | 339 | 331 | 339 | 7,000 |
1998/02/09 | 340 | 340 | 330 | 330 | 4,000 |
1998/02/06 | 350 | 350 | 340 | 340 | 6,000 |
1998/02/05 | 350 | 350 | 350 | 350 | 1,000 |
1998/02/03 | 350 | 365 | 350 | 360 | 5,000 |
1998/02/02 | 344 | 350 | 340 | 350 | 5,000 |
1998/01/30 | 355 | 369 | 347 | 347 | 18,000 |
1998/01/29 | 345 | 380 | 345 | 380 | 23,000 |
1998/01/28 | 325 | 345 | 321 | 345 | 16,000 |
1998/01/27 | 315 | 325 | 315 | 325 | 8,000 |
1998/01/26 | 286 | 310 | 286 | 310 | 11,000 |
1998/01/23 | 271 | 280 | 270 | 280 | 9,000 |
1998/01/22 | 263 | 270 | 263 | 270 | 5,000 |
1998/01/21 | 270 | 270 | 266 | 266 | 5,000 |
1998/01/19 | 241 | 249 | 239 | 249 | 12,000 |
1998/01/16 | 235 | 235 | 235 | 235 | 11,000 |
1998/01/13 | 240 | 240 | 240 | 240 | 5,000 |
1998/01/12 | 241 | 241 | 240 | 240 | 4,000 |
1998/01/09 | 249 | 261 | 246 | 261 | 26,000 |
1998/01/08 | 236 | 240 | 235 | 239 | 19,000 |
1998/01/07 | 230 | 230 | 230 | 230 | 3,000 |
1998/01/06 | 234 | 234 | 230 | 230 | 15,000 |
1998/01/05 | 230 | 230 | 230 | 230 | 3,000 |