タスキ(2987)の株価時系列情報
タスキ(2987)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 |
|---|---|---|---|---|---|
| 2024/03/27 | 1,382 | 1,433 | 1,382 | 1,429 | 183,300 |
| 2024/03/26 | 1,404 | 1,414 | 1,373 | 1,401 | 127,700 |
| 2024/03/25 | 1,377 | 1,420 | 1,376 | 1,400 | 150,500 |
| 2024/03/22 | 1,375 | 1,385 | 1,359 | 1,376 | 62,000 |
| 2024/03/21 | 1,398 | 1,407 | 1,359 | 1,367 | 186,100 |
| 2024/03/19 | 1,300 | 1,335 | 1,300 | 1,333 | 129,800 |
| 2024/03/18 | 1,279 | 1,308 | 1,279 | 1,300 | 69,900 |
| 2024/03/15 | 1,283 | 1,297 | 1,271 | 1,272 | 100,800 |
| 2024/03/14 | 1,306 | 1,306 | 1,278 | 1,287 | 83,000 |
| 2024/03/13 | 1,322 | 1,322 | 1,295 | 1,296 | 104,800 |
| 2024/03/12 | 1,283 | 1,315 | 1,272 | 1,312 | 84,000 |
| 2024/03/11 | 1,308 | 1,309 | 1,276 | 1,283 | 105,800 |
| 2024/03/08 | 1,298 | 1,335 | 1,284 | 1,315 | 93,800 |
| 2024/03/07 | 1,301 | 1,340 | 1,295 | 1,302 | 127,500 |
| 2024/03/06 | 1,260 | 1,293 | 1,259 | 1,284 | 63,600 |
| 2024/03/05 | 1,289 | 1,289 | 1,249 | 1,255 | 159,400 |
| 2024/03/04 | 1,308 | 1,311 | 1,285 | 1,285 | 139,800 |
| 2024/03/01 | 1,339 | 1,345 | 1,304 | 1,306 | 112,100 |
| 2024/02/29 | 1,316 | 1,332 | 1,305 | 1,317 | 101,300 |
| 2024/02/28 | 1,294 | 1,316 | 1,290 | 1,314 | 81,600 |
| 2024/02/27 | 1,285 | 1,297 | 1,282 | 1,288 | 72,800 |
| 2024/02/26 | 1,290 | 1,297 | 1,282 | 1,285 | 118,000 |
| 2024/02/22 | 1,297 | 1,311 | 1,286 | 1,290 | 134,500 |
| 2024/02/21 | 1,309 | 1,314 | 1,294 | 1,297 | 97,800 |
| 2024/02/20 | 1,306 | 1,314 | 1,299 | 1,304 | 51,200 |
| 2024/02/19 | 1,313 | 1,328 | 1,292 | 1,306 | 123,800 |
| 2024/02/16 | 1,301 | 1,327 | 1,292 | 1,313 | 124,200 |
| 2024/02/15 | 1,342 | 1,348 | 1,291 | 1,300 | 162,400 |
| 2024/02/14 | 1,331 | 1,340 | 1,300 | 1,340 | 159,200 |
| 2024/02/13 | 1,358 | 1,373 | 1,330 | 1,334 | 174,700 |
| 2024/02/09 | 1,348 | 1,358 | 1,317 | 1,332 | 148,600 |
| 2024/02/08 | 1,360 | 1,388 | 1,340 | 1,344 | 231,100 |
| 2024/02/07 | 1,310 | 1,355 | 1,301 | 1,339 | 702,200 |
| 2024/02/06 | 1,455 | 1,456 | 1,392 | 1,400 | 387,500 |
| 2024/02/05 | 1,415 | 1,445 | 1,387 | 1,444 | 157,700 |
| 2024/02/02 | 1,418 | 1,434 | 1,409 | 1,410 | 61,300 |
| 2024/02/01 | 1,428 | 1,444 | 1,415 | 1,419 | 76,600 |
| 2024/01/31 | 1,450 | 1,456 | 1,422 | 1,432 | 72,400 |
| 2024/01/30 | 1,436 | 1,459 | 1,429 | 1,452 | 200,500 |
| 2024/01/29 | 1,399 | 1,417 | 1,395 | 1,413 | 98,700 |
| 2024/01/26 | 1,386 | 1,413 | 1,381 | 1,389 | 89,900 |
| 2024/01/25 | 1,387 | 1,390 | 1,370 | 1,386 | 53,700 |
| 2024/01/24 | 1,380 | 1,395 | 1,373 | 1,381 | 48,200 |
| 2024/01/23 | 1,398 | 1,398 | 1,373 | 1,386 | 70,000 |
| 2024/01/22 | 1,366 | 1,397 | 1,355 | 1,395 | 152,600 |
| 2024/01/19 | 1,342 | 1,366 | 1,341 | 1,351 | 93,400 |
| 2024/01/18 | 1,342 | 1,361 | 1,333 | 1,337 | 73,200 |
| 2024/01/17 | 1,381 | 1,397 | 1,343 | 1,343 | 141,200 |
| 2024/01/16 | 1,370 | 1,378 | 1,363 | 1,374 | 75,300 |
| 2024/01/15 | 1,354 | 1,370 | 1,342 | 1,363 | 85,200 |
| 2024/01/12 | 1,339 | 1,356 | 1,329 | 1,354 | 82,600 |
| 2024/01/11 | 1,348 | 1,355 | 1,334 | 1,340 | 91,300 |
| 2024/01/10 | 1,352 | 1,356 | 1,327 | 1,331 | 118,600 |
| 2024/01/09 | 1,336 | 1,353 | 1,333 | 1,349 | 107,300 |
| 2024/01/05 | 1,338 | 1,340 | 1,319 | 1,331 | 77,500 |
| 2024/01/04 | 1,337 | 1,342 | 1,305 | 1,334 | 130,400 |
| 2023/12/29 | 1,305 | 1,333 | 1,296 | 1,333 | 123,100 |
| 2023/12/28 | 1,300 | 1,314 | 1,289 | 1,306 | 93,300 |
| 2023/12/27 | 1,277 | 1,303 | 1,277 | 1,300 | 119,100 |
| 2023/12/26 | 1,273 | 1,283 | 1,265 | 1,270 | 44,700 |
| 2023/12/25 | 1,314 | 1,314 | 1,275 | 1,276 | 61,900 |
| 2023/12/22 | 1,290 | 1,314 | 1,287 | 1,295 | 101,900 |
| 2023/12/21 | 1,268 | 1,283 | 1,259 | 1,271 | 58,600 |
| 2023/12/20 | 1,294 | 1,303 | 1,273 | 1,273 | 82,700 |
| 2023/12/19 | 1,260 | 1,281 | 1,252 | 1,278 | 84,800 |
| 2023/12/18 | 1,240 | 1,260 | 1,226 | 1,260 | 88,600 |
| 2023/12/15 | 1,227 | 1,251 | 1,227 | 1,241 | 66,800 |
| 2023/12/14 | 1,259 | 1,271 | 1,220 | 1,231 | 140,200 |
| 2023/12/13 | 1,253 | 1,261 | 1,225 | 1,231 | 141,100 |
| 2023/12/12 | 1,284 | 1,284 | 1,248 | 1,258 | 105,400 |
| 2023/12/11 | 1,279 | 1,288 | 1,263 | 1,267 | 102,800 |
| 2023/12/08 | 1,282 | 1,295 | 1,252 | 1,262 | 271,800 |
| 2023/12/07 | 1,302 | 1,317 | 1,291 | 1,304 | 188,400 |
| 2023/12/06 | 1,318 | 1,334 | 1,308 | 1,315 | 150,700 |
| 2023/12/05 | 1,333 | 1,337 | 1,309 | 1,317 | 251,200 |
| 2023/12/04 | 1,347 | 1,365 | 1,328 | 1,343 | 143,600 |
| 2023/12/01 | 1,368 | 1,368 | 1,342 | 1,347 | 193,400 |
| 2023/11/30 | 1,402 | 1,402 | 1,350 | 1,370 | 202,400 |
| 2023/11/29 | 1,380 | 1,411 | 1,379 | 1,387 | 150,300 |
| 2023/11/28 | 1,406 | 1,411 | 1,368 | 1,373 | 98,600 |
| 2023/11/27 | 1,382 | 1,398 | 1,361 | 1,398 | 152,900 |
| 2023/11/24 | 1,384 | 1,385 | 1,366 | 1,367 | 88,900 |
| 2023/11/22 | 1,350 | 1,378 | 1,349 | 1,367 | 145,100 |
| 2023/11/21 | 1,410 | 1,410 | 1,359 | 1,360 | 287,600 |
| 2023/11/20 | 1,433 | 1,439 | 1,396 | 1,412 | 208,600 |
| 2023/11/17 | 1,475 | 1,496 | 1,405 | 1,424 | 898,400 |
| 2023/11/16 | 1,371 | 1,385 | 1,348 | 1,385 | 118,000 |
| 2023/11/15 | 1,352 | 1,377 | 1,332 | 1,373 | 215,100 |
| 2023/11/14 | 1,341 | 1,355 | 1,309 | 1,322 | 203,700 |
| 2023/11/13 | 1,394 | 1,394 | 1,329 | 1,340 | 207,300 |
| 2023/11/10 | 1,368 | 1,375 | 1,344 | 1,368 | 253,100 |
| 2023/11/09 | 1,421 | 1,436 | 1,360 | 1,398 | 361,000 |
| 2023/11/08 | 1,457 | 1,534 | 1,402 | 1,409 | 1,441,900 |
| 2023/11/07 | 1,360 | 1,397 | 1,345 | 1,367 | 333,600 |
| 2023/11/06 | 1,340 | 1,406 | 1,340 | 1,361 | 334,100 |
| 2023/11/02 | 1,299 | 1,319 | 1,266 | 1,295 | 174,500 |
| 2023/11/01 | 1,299 | 1,312 | 1,268 | 1,271 | 92,300 |
| 2023/10/31 | 1,261 | 1,278 | 1,231 | 1,278 | 123,200 |
| 2023/10/30 | 1,230 | 1,258 | 1,227 | 1,253 | 69,000 |
| 2023/10/27 | 1,255 | 1,264 | 1,240 | 1,246 | 94,000 |
| 2023/10/26 | 1,250 | 1,278 | 1,246 | 1,260 | 78,200 |
| 2023/10/25 | 1,322 | 1,339 | 1,274 | 1,276 | 155,200 |
| 2023/10/24 | 1,250 | 1,291 | 1,198 | 1,284 | 207,400 |
| 2023/10/23 | 1,250 | 1,264 | 1,230 | 1,233 | 130,600 |
| 2023/10/20 | 1,274 | 1,292 | 1,248 | 1,268 | 222,100 |
| 2023/10/19 | 1,267 | 1,315 | 1,257 | 1,300 | 143,300 |
| 2023/10/18 | 1,281 | 1,306 | 1,273 | 1,296 | 136,100 |
| 2023/10/17 | 1,261 | 1,274 | 1,245 | 1,253 | 78,200 |
| 2023/10/16 | 1,250 | 1,255 | 1,229 | 1,238 | 86,500 |
| 2023/10/13 | 1,285 | 1,286 | 1,251 | 1,251 | 127,000 |
| 2023/10/12 | 1,281 | 1,302 | 1,264 | 1,301 | 76,200 |
| 2023/10/11 | 1,309 | 1,319 | 1,286 | 1,286 | 62,200 |
| 2023/10/10 | 1,305 | 1,327 | 1,288 | 1,301 | 115,800 |
| 2023/10/06 | 1,297 | 1,303 | 1,254 | 1,289 | 86,800 |
| 2023/10/05 | 1,271 | 1,294 | 1,246 | 1,284 | 178,600 |
| 2023/10/04 | 1,279 | 1,292 | 1,215 | 1,216 | 388,400 |
| 2023/10/03 | 1,354 | 1,362 | 1,295 | 1,298 | 242,200 |
| 2023/10/02 | 1,400 | 1,400 | 1,333 | 1,366 | 260,700 |
| 2023/09/29 | 1,410 | 1,435 | 1,389 | 1,398 | 169,400 |
| 2023/09/28 | 1,399 | 1,442 | 1,377 | 1,405 | 210,900 |
| 2023/09/27 | 1,355 | 1,421 | 1,355 | 1,409 | 226,300 |
| 2023/09/26 | 1,407 | 1,407 | 1,364 | 1,364 | 196,500 |
| 2023/09/25 | 1,420 | 1,456 | 1,382 | 1,407 | 382,600 |
| 2023/09/22 | 1,365 | 1,435 | 1,352 | 1,404 | 640,100 |
| 2023/09/21 | 1,369 | 1,405 | 1,334 | 1,361 | 670,300 |
| 2023/09/20 | 1,388 | 1,429 | 1,322 | 1,344 | 1,925,100 |
| 2023/09/19 | 1,162 | 1,196 | 1,145 | 1,189 | 157,800 |
| 2023/09/15 | 1,193 | 1,197 | 1,161 | 1,167 | 146,300 |
| 2023/09/14 | 1,172 | 1,189 | 1,168 | 1,184 | 55,200 |
| 2023/09/13 | 1,181 | 1,184 | 1,165 | 1,170 | 75,500 |
| 2023/09/12 | 1,218 | 1,241 | 1,177 | 1,177 | 177,400 |
| 2023/09/11 | 1,250 | 1,253 | 1,204 | 1,210 | 216,300 |
| 2023/09/08 | 1,230 | 1,275 | 1,223 | 1,241 | 165,400 |
| 2023/09/07 | 1,211 | 1,238 | 1,208 | 1,231 | 139,800 |
| 2023/09/06 | 1,253 | 1,265 | 1,222 | 1,224 | 304,800 |
| 2023/09/05 | 1,252 | 1,264 | 1,230 | 1,252 | 224,100 |
| 2023/09/04 | 1,239 | 1,254 | 1,222 | 1,252 | 333,300 |
| 2023/09/01 | 1,212 | 1,237 | 1,199 | 1,209 | 317,300 |
| 2023/08/31 | 1,186 | 1,254 | 1,186 | 1,212 | 453,500 |
| 2023/08/30 | 1,162 | 1,198 | 1,150 | 1,169 | 371,500 |
| 2023/08/29 | 1,084 | 1,154 | 1,084 | 1,150 | 408,000 |
| 2023/08/28 | 1,082 | 1,090 | 1,076 | 1,088 | 127,800 |
| 2023/08/25 | 1,080 | 1,093 | 1,077 | 1,082 | 60,300 |
| 2023/08/24 | 1,106 | 1,107 | 1,083 | 1,090 | 129,700 |
| 2023/08/23 | 1,090 | 1,107 | 1,083 | 1,104 | 80,500 |
| 2023/08/22 | 1,100 | 1,107 | 1,091 | 1,091 | 58,400 |
| 2023/08/21 | 1,064 | 1,100 | 1,063 | 1,094 | 216,000 |
| 2023/08/18 | 1,070 | 1,085 | 1,061 | 1,070 | 195,900 |
| 2023/08/17 | 1,090 | 1,097 | 1,071 | 1,084 | 120,100 |
| 2023/08/16 | 1,070 | 1,097 | 1,066 | 1,092 | 123,100 |
| 2023/08/15 | 1,086 | 1,100 | 1,066 | 1,081 | 158,100 |
| 2023/08/14 | 1,082 | 1,087 | 1,071 | 1,079 | 172,200 |
| 2023/08/10 | 1,090 | 1,095 | 1,071 | 1,093 | 234,400 |
| 2023/08/09 | 1,133 | 1,133 | 1,105 | 1,107 | 195,600 |
| 2023/08/08 | 1,141 | 1,154 | 1,133 | 1,142 | 181,600 |
| 2023/08/07 | 1,100 | 1,145 | 1,088 | 1,139 | 182,800 |
| 2023/08/04 | 1,062 | 1,110 | 1,057 | 1,106 | 258,800 |
| 2023/08/03 | 1,099 | 1,107 | 1,062 | 1,062 | 362,400 |
| 2023/08/02 | 1,089 | 1,165 | 1,078 | 1,091 | 1,467,000 |
| 2023/08/01 | 1,070 | 1,073 | 1,041 | 1,049 | 410,100 |
| 2023/07/31 | 1,054 | 1,068 | 1,049 | 1,066 | 120,200 |
| 2023/07/28 | 1,040 | 1,064 | 1,033 | 1,054 | 180,900 |
| 2023/07/27 | 1,053 | 1,062 | 1,047 | 1,052 | 94,900 |
| 2023/07/26 | 1,071 | 1,071 | 1,050 | 1,058 | 64,600 |
| 2023/07/25 | 1,078 | 1,079 | 1,058 | 1,066 | 101,500 |
| 2023/07/24 | 1,085 | 1,089 | 1,071 | 1,079 | 77,200 |
| 2023/07/21 | 1,070 | 1,088 | 1,050 | 1,070 | 174,000 |
| 2023/07/20 | 1,069 | 1,074 | 1,058 | 1,068 | 89,300 |
| 2023/07/19 | 1,054 | 1,068 | 1,050 | 1,068 | 85,600 |
| 2023/07/18 | 1,048 | 1,048 | 1,030 | 1,047 | 75,200 |
| 2023/07/14 | 1,050 | 1,054 | 1,023 | 1,030 | 83,100 |
| 2023/07/13 | 1,023 | 1,042 | 1,020 | 1,039 | 59,200 |
| 2023/07/12 | 1,057 | 1,061 | 1,026 | 1,027 | 148,600 |
| 2023/07/11 | 1,052 | 1,071 | 1,052 | 1,056 | 91,200 |
| 2023/07/10 | 1,046 | 1,062 | 1,038 | 1,052 | 133,300 |
| 2023/07/07 | 1,072 | 1,079 | 1,046 | 1,046 | 255,400 |
| 2023/07/06 | 1,085 | 1,087 | 1,065 | 1,086 | 159,100 |
| 2023/07/05 | 1,079 | 1,087 | 1,062 | 1,083 | 155,700 |
| 2023/07/04 | 1,098 | 1,115 | 1,078 | 1,088 | 255,300 |
| 2023/07/03 | 1,121 | 1,121 | 1,081 | 1,084 | 246,500 |
| 2023/06/30 | 1,125 | 1,125 | 1,103 | 1,115 | 129,900 |
| 2023/06/29 | 1,148 | 1,176 | 1,120 | 1,129 | 335,200 |
| 2023/06/28 | 1,120 | 1,139 | 1,104 | 1,139 | 246,500 |
| 2023/06/27 | 1,069 | 1,110 | 1,065 | 1,103 | 232,800 |
| 2023/06/26 | 1,086 | 1,086 | 1,058 | 1,076 | 167,500 |
| 2023/06/23 | 1,129 | 1,148 | 1,086 | 1,098 | 350,900 |
| 2023/06/22 | 1,131 | 1,143 | 1,108 | 1,109 | 204,900 |
| 2023/06/21 | 1,114 | 1,149 | 1,104 | 1,128 | 181,700 |
| 2023/06/20 | 1,147 | 1,154 | 1,113 | 1,132 | 213,300 |
| 2023/06/19 | 1,175 | 1,177 | 1,116 | 1,139 | 327,400 |
| 2023/06/16 | 1,112 | 1,168 | 1,094 | 1,160 | 448,200 |
| 2023/06/15 | 1,095 | 1,137 | 1,085 | 1,107 | 402,600 |
| 2023/06/14 | 1,080 | 1,110 | 1,071 | 1,085 | 282,100 |
| 2023/06/13 | 1,082 | 1,085 | 1,059 | 1,074 | 156,100 |
| 2023/06/12 | 1,051 | 1,074 | 1,044 | 1,065 | 99,300 |
| 2023/06/09 | 1,049 | 1,072 | 1,040 | 1,050 | 173,200 |
| 2023/06/08 | 1,098 | 1,101 | 1,035 | 1,046 | 270,500 |
| 2023/06/07 | 1,107 | 1,139 | 1,083 | 1,084 | 396,900 |
| 2023/06/06 | 1,078 | 1,108 | 1,071 | 1,102 | 502,400 |
| 2023/06/05 | 1,055 | 1,082 | 1,049 | 1,072 | 225,100 |