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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,075 | 1,083 | 1,046 | 1,047 | 60,500 |
| 2022/12/29 | 1,027 | 1,070 | 1,026 | 1,066 | 67,800 |
| 2022/12/28 | 1,050 | 1,070 | 1,038 | 1,044 | 109,500 |
| 2022/12/27 | 1,035 | 1,069 | 1,028 | 1,058 | 146,100 |
| 2022/12/26 | 989 | 1,022 | 980 | 1,018 | 126,800 |
| 2022/12/23 | 1,001 | 1,001 | 950 | 965 | 204,400 |
| 2022/12/22 | 1,010 | 1,023 | 1,000 | 1,007 | 121,500 |
| 2022/12/21 | 1,035 | 1,040 | 998 | 1,002 | 272,600 |
| 2022/12/20 | 1,150 | 1,180 | 1,050 | 1,058 | 430,000 |
| 2022/12/19 | 1,189 | 1,190 | 1,136 | 1,154 | 145,900 |
| 2022/12/16 | 1,214 | 1,240 | 1,198 | 1,208 | 128,100 |
| 2022/12/15 | 1,183 | 1,244 | 1,173 | 1,244 | 216,400 |
| 2022/12/14 | 1,150 | 1,189 | 1,143 | 1,173 | 100,600 |
| 2022/12/13 | 1,190 | 1,191 | 1,138 | 1,146 | 117,200 |
| 2022/12/12 | 1,146 | 1,194 | 1,141 | 1,177 | 128,500 |
| 2022/12/09 | 1,139 | 1,168 | 1,130 | 1,148 | 125,900 |
| 2022/12/08 | 1,122 | 1,135 | 1,092 | 1,128 | 93,100 |
| 2022/12/07 | 1,102 | 1,125 | 1,090 | 1,119 | 39,800 |
| 2022/12/06 | 1,100 | 1,118 | 1,076 | 1,115 | 92,200 |
| 2022/12/05 | 1,122 | 1,128 | 1,104 | 1,105 | 77,500 |
| 2022/12/02 | 1,160 | 1,160 | 1,113 | 1,135 | 94,300 |
| 2022/12/01 | 1,170 | 1,170 | 1,148 | 1,162 | 53,300 |
| 2022/11/30 | 1,205 | 1,206 | 1,133 | 1,158 | 196,100 |
| 2022/11/29 | 1,173 | 1,220 | 1,162 | 1,201 | 126,700 |
| 2022/11/28 | 1,151 | 1,190 | 1,145 | 1,190 | 136,100 |
| 2022/11/25 | 1,162 | 1,180 | 1,148 | 1,165 | 69,000 |
| 2022/11/24 | 1,146 | 1,173 | 1,135 | 1,168 | 122,700 |
| 2022/11/22 | 1,123 | 1,153 | 1,115 | 1,135 | 97,300 |
| 2022/11/21 | 1,168 | 1,173 | 1,117 | 1,119 | 120,100 |
| 2022/11/18 | 1,115 | 1,159 | 1,097 | 1,146 | 158,300 |
| 2022/11/17 | 1,113 | 1,126 | 1,092 | 1,115 | 85,200 |
| 2022/11/16 | 1,106 | 1,125 | 1,081 | 1,119 | 153,000 |
| 2022/11/15 | 1,106 | 1,123 | 1,082 | 1,114 | 165,500 |
| 2022/11/14 | 1,156 | 1,156 | 1,122 | 1,129 | 213,700 |
| 2022/11/11 | 1,212 | 1,248 | 1,151 | 1,156 | 504,600 |
| 2022/11/10 | 1,149 | 1,264 | 1,132 | 1,200 | 2,309,200 |
| 2022/11/09 | 1,093 | 1,138 | 1,041 | 1,138 | 1,114,600 |
| 2022/11/08 | 994 | 1,004 | 971 | 988 | 137,600 |
| 2022/11/07 | 955 | 987 | 955 | 980 | 82,300 |
| 2022/11/04 | 955 | 964 | 941 | 945 | 98,300 |
| 2022/11/02 | 968 | 975 | 954 | 955 | 72,200 |
| 2022/11/01 | 985 | 985 | 961 | 968 | 45,600 |
| 2022/10/31 | 983 | 995 | 978 | 978 | 51,100 |
| 2022/10/28 | 973 | 987 | 968 | 973 | 41,300 |
| 2022/10/27 | 967 | 987 | 958 | 987 | 66,300 |
| 2022/10/26 | 955 | 981 | 947 | 968 | 122,800 |
| 2022/10/25 | 1,002 | 1,003 | 950 | 960 | 328,100 |
| 2022/10/24 | 1,034 | 1,034 | 993 | 1,002 | 79,200 |
| 2022/10/21 | 997 | 1,034 | 985 | 1,014 | 104,500 |
| 2022/10/20 | 999 | 1,013 | 994 | 1,006 | 23,300 |
| 2022/10/19 | 1,009 | 1,010 | 992 | 1,005 | 68,100 |
| 2022/10/18 | 1,021 | 1,038 | 1,012 | 1,017 | 47,700 |
| 2022/10/17 | 983 | 1,021 | 981 | 1,017 | 54,100 |
| 2022/10/14 | 1,000 | 1,009 | 978 | 998 | 87,800 |
| 2022/10/13 | 1,013 | 1,013 | 971 | 973 | 73,800 |
| 2022/10/12 | 998 | 1,008 | 985 | 1,008 | 58,000 |
| 2022/10/11 | 995 | 1,017 | 990 | 999 | 77,400 |
| 2022/10/07 | 1,026 | 1,033 | 1,004 | 1,007 | 99,200 |
| 2022/10/06 | 1,037 | 1,046 | 1,022 | 1,045 | 46,200 |
| 2022/10/05 | 1,044 | 1,054 | 1,030 | 1,030 | 72,000 |
| 2022/10/04 | 1,037 | 1,066 | 1,022 | 1,025 | 77,300 |
| 2022/10/03 | 1,028 | 1,028 | 982 | 1,021 | 141,000 |
| 2022/09/30 | 1,025 | 1,049 | 1,018 | 1,038 | 63,500 |
| 2022/09/29 | 1,034 | 1,058 | 1,018 | 1,031 | 87,500 |
| 2022/09/28 | 1,048 | 1,056 | 1,013 | 1,033 | 112,900 |
| 2022/09/27 | 1,048 | 1,067 | 1,036 | 1,061 | 53,000 |
| 2022/09/26 | 1,056 | 1,058 | 1,023 | 1,047 | 79,800 |
| 2022/09/22 | 1,030 | 1,084 | 1,018 | 1,071 | 118,400 |
| 2022/09/21 | 1,018 | 1,036 | 1,000 | 1,029 | 175,100 |
| 2022/09/20 | 1,075 | 1,098 | 1,040 | 1,048 | 148,200 |
| 2022/09/16 | 1,128 | 1,140 | 1,085 | 1,092 | 217,200 |
| 2022/09/15 | 1,170 | 1,180 | 1,137 | 1,156 | 120,400 |
| 2022/09/14 | 1,127 | 1,176 | 1,120 | 1,168 | 138,800 |
| 2022/09/13 | 1,219 | 1,230 | 1,174 | 1,196 | 242,000 |
| 2022/09/12 | 1,207 | 1,207 | 1,167 | 1,190 | 140,800 |
| 2022/09/09 | 1,154 | 1,204 | 1,154 | 1,190 | 212,900 |
| 2022/09/08 | 1,130 | 1,152 | 1,103 | 1,149 | 211,800 |
| 2022/09/07 | 1,199 | 1,230 | 1,105 | 1,134 | 487,300 |
| 2022/09/06 | 1,200 | 1,227 | 1,156 | 1,187 | 407,400 |
| 2022/09/05 | 1,101 | 1,142 | 1,082 | 1,142 | 181,600 |
| 2022/09/02 | 1,224 | 1,239 | 1,110 | 1,120 | 382,800 |
| 2022/09/01 | 1,151 | 1,249 | 1,144 | 1,224 | 428,100 |
| 2022/08/31 | 1,150 | 1,180 | 1,112 | 1,162 | 294,300 |
| 2022/08/30 | 1,066 | 1,135 | 1,066 | 1,128 | 157,800 |
| 2022/08/29 | 1,045 | 1,065 | 1,040 | 1,060 | 119,700 |
| 2022/08/26 | 1,068 | 1,093 | 1,068 | 1,080 | 82,000 |
| 2022/08/25 | 1,087 | 1,093 | 1,063 | 1,063 | 50,800 |
| 2022/08/24 | 1,066 | 1,070 | 1,048 | 1,070 | 65,300 |
| 2022/08/23 | 1,045 | 1,078 | 1,034 | 1,066 | 104,600 |
| 2022/08/22 | 1,085 | 1,085 | 1,050 | 1,058 | 152,900 |
| 2022/08/19 | 1,108 | 1,140 | 1,097 | 1,106 | 188,600 |
| 2022/08/18 | 1,080 | 1,114 | 1,072 | 1,114 | 126,000 |
| 2022/08/17 | 1,063 | 1,123 | 1,063 | 1,102 | 212,300 |
| 2022/08/16 | 1,078 | 1,107 | 1,058 | 1,060 | 183,000 |
| 2022/08/15 | 1,052 | 1,095 | 1,043 | 1,075 | 184,400 |
| 2022/08/12 | 1,048 | 1,048 | 1,004 | 1,022 | 186,200 |
| 2022/08/10 | 1,038 | 1,066 | 1,023 | 1,041 | 141,400 |
| 2022/08/09 | 1,076 | 1,086 | 1,043 | 1,066 | 208,100 |
| 2022/08/08 | 1,121 | 1,121 | 1,068 | 1,080 | 270,600 |
| 2022/08/05 | 1,106 | 1,170 | 1,099 | 1,132 | 498,000 |
| 2022/08/04 | 1,069 | 1,119 | 1,042 | 1,105 | 1,225,600 |
| 2022/08/03 | 960 | 1,050 | 953 | 1,039 | 2,000,400 |
| 2022/08/02 | 894 | 912 | 866 | 900 | 198,800 |
| 2022/08/01 | 887 | 895 | 861 | 895 | 148,200 |
| 2022/07/29 | 901 | 920 | 887 | 894 | 134,900 |
| 2022/07/28 | 916 | 916 | 888 | 901 | 118,500 |
| 2022/07/27 | 918 | 930 | 897 | 905 | 146,300 |
| 2022/07/26 | 899 | 932 | 885 | 925 | 127,200 |
| 2022/07/25 | 889 | 905 | 869 | 890 | 145,600 |
| 2022/07/22 | 900 | 935 | 887 | 891 | 320,900 |
| 2022/07/21 | 846 | 890 | 841 | 877 | 143,600 |
| 2022/07/20 | 848 | 871 | 845 | 853 | 94,400 |
| 2022/07/19 | 829 | 858 | 819 | 839 | 108,500 |
| 2022/07/15 | 820 | 825 | 800 | 820 | 62,100 |
| 2022/07/14 | 826 | 831 | 816 | 820 | 45,000 |
| 2022/07/13 | 859 | 860 | 809 | 815 | 137,900 |
| 2022/07/12 | 846 | 853 | 828 | 849 | 120,200 |
| 2022/07/11 | 802 | 869 | 795 | 854 | 330,500 |
| 2022/07/08 | 798 | 808 | 780 | 784 | 121,800 |
| 2022/07/07 | 806 | 811 | 782 | 785 | 96,200 |
| 2022/07/06 | 800 | 812 | 788 | 791 | 63,300 |
| 2022/07/05 | 801 | 811 | 791 | 796 | 67,100 |
| 2022/07/04 | 801 | 822 | 789 | 806 | 108,000 |
| 2022/07/01 | 822 | 823 | 782 | 786 | 134,000 |
| 2022/06/30 | 799 | 827 | 789 | 817 | 136,600 |
| 2022/06/29 | 786 | 796 | 781 | 794 | 46,300 |
| 2022/06/28 | 775 | 797 | 775 | 796 | 75,400 |
| 2022/06/27 | 782 | 783 | 763 | 778 | 97,800 |
| 2022/06/24 | 759 | 782 | 752 | 773 | 124,400 |
| 2022/06/23 | 744 | 768 | 744 | 748 | 97,200 |
| 2022/06/22 | 770 | 771 | 743 | 749 | 74,900 |
| 2022/06/21 | 734 | 762 | 733 | 760 | 94,200 |
| 2022/06/20 | 763 | 765 | 709 | 723 | 209,300 |
| 2022/06/17 | 740 | 780 | 736 | 756 | 116,500 |
| 2022/06/16 | 793 | 795 | 767 | 769 | 122,800 |
| 2022/06/15 | 758 | 783 | 744 | 774 | 140,100 |
| 2022/06/14 | 738 | 748 | 725 | 748 | 131,900 |
| 2022/06/13 | 777 | 782 | 760 | 761 | 158,300 |
| 2022/06/10 | 800 | 803 | 793 | 797 | 63,900 |
| 2022/06/09 | 797 | 819 | 789 | 813 | 89,000 |
| 2022/06/08 | 790 | 811 | 790 | 797 | 129,200 |
| 2022/06/07 | 802 | 802 | 783 | 783 | 65,100 |
| 2022/06/06 | 785 | 800 | 778 | 800 | 64,600 |
| 2022/06/03 | 796 | 809 | 782 | 785 | 85,500 |
| 2022/06/02 | 800 | 800 | 778 | 795 | 117,600 |
| 2022/06/01 | 814 | 825 | 801 | 803 | 95,400 |
| 2022/05/31 | 822 | 824 | 800 | 819 | 89,200 |
| 2022/05/30 | 812 | 840 | 805 | 813 | 197,400 |
| 2022/05/27 | 800 | 801 | 780 | 793 | 141,800 |
| 2022/05/26 | 799 | 822 | 789 | 793 | 198,400 |
| 2022/05/25 | 776 | 794 | 762 | 777 | 119,400 |
| 2022/05/24 | 813 | 819 | 781 | 786 | 291,000 |
| 2022/05/23 | 760 | 815 | 760 | 810 | 309,500 |
| 2022/05/20 | 730 | 757 | 720 | 754 | 140,700 |
| 2022/05/19 | 701 | 738 | 701 | 727 | 168,800 |
| 2022/05/18 | 690 | 735 | 689 | 726 | 279,600 |
| 2022/05/17 | 666 | 703 | 661 | 690 | 637,200 |
| 2022/05/16 | 707 | 709 | 676 | 676 | 598,800 |
| 2022/05/13 | 712 | 724 | 704 | 714 | 163,100 |
| 2022/05/12 | 735 | 736 | 709 | 712 | 162,800 |
| 2022/05/11 | 700 | 764 | 700 | 750 | 223,100 |
| 2022/05/10 | 749 | 749 | 690 | 701 | 459,300 |
| 2022/05/09 | 785 | 805 | 767 | 794 | 257,700 |
| 2022/05/06 | 780 | 780 | 755 | 773 | 76,500 |
| 2022/05/02 | 774 | 787 | 760 | 770 | 72,200 |
| 2022/04/28 | 774 | 789 | 765 | 774 | 41,200 |
| 2022/04/27 | 778 | 778 | 753 | 769 | 97,900 |
| 2022/04/26 | 795 | 805 | 784 | 791 | 44,700 |
| 2022/04/25 | 788 | 806 | 787 | 791 | 58,400 |
| 2022/04/22 | 810 | 811 | 792 | 808 | 96,700 |
| 2022/04/21 | 820 | 836 | 806 | 835 | 52,500 |
| 2022/04/20 | 839 | 846 | 815 | 819 | 75,400 |
| 2022/04/19 | 825 | 832 | 811 | 830 | 51,900 |
| 2022/04/18 | 820 | 831 | 804 | 819 | 88,900 |
| 2022/04/15 | 840 | 841 | 822 | 835 | 81,300 |
| 2022/04/14 | 901 | 902 | 844 | 852 | 83,300 |
| 2022/04/13 | 848 | 898 | 848 | 880 | 99,100 |
| 2022/04/12 | 842 | 870 | 834 | 841 | 91,900 |
| 2022/04/11 | 896 | 897 | 846 | 855 | 202,000 |
| 2022/04/08 | 923 | 927 | 875 | 908 | 117,700 |
| 2022/04/07 | 985 | 985 | 908 | 908 | 203,900 |
| 2022/04/06 | 971 | 998 | 943 | 989 | 190,600 |
| 2022/04/05 | 998 | 1,010 | 971 | 985 | 173,300 |
| 2022/04/04 | 966 | 1,000 | 956 | 986 | 141,400 |
| 2022/04/01 | 955 | 960 | 928 | 953 | 124,400 |
| 2022/03/31 | 980 | 982 | 946 | 962 | 173,000 |
| 2022/03/30 | 920 | 973 | 908 | 965 | 239,300 |
| 2022/03/29 | 888 | 926 | 882 | 901 | 164,100 |
| 2022/03/28 | 893 | 893 | 862 | 874 | 122,000 |
| 2022/03/25 | 907 | 922 | 872 | 883 | 132,200 |
| 2022/03/24 | 874 | 895 | 858 | 892 | 124,000 |
| 2022/03/23 | 888 | 909 | 868 | 875 | 184,700 |
| 2022/03/22 | 913 | 915 | 858 | 879 | 169,400 |
| 2022/03/18 | 851 | 904 | 851 | 888 | 226,500 |
| 2022/03/17 | 842 | 855 | 830 | 851 | 187,100 |
| 2022/03/16 | 816 | 826 | 798 | 812 | 116,200 |
| 2022/03/15 | 777 | 798 | 771 | 792 | 70,800 |
| 2022/03/14 | 779 | 812 | 777 | 780 | 85,500 |
| 2022/03/11 | 774 | 806 | 767 | 781 | 120,300 |
| 2022/03/10 | 776 | 789 | 755 | 783 | 146,400 |
| 2022/03/09 | 749 | 759 | 732 | 738 | 100,200 |
| 2022/03/08 | 753 | 769 | 729 | 738 | 203,100 |
| 2022/03/07 | 748 | 777 | 741 | 766 | 176,500 |
| 2022/03/04 | 790 | 790 | 747 | 781 | 231,700 |
| 2022/03/03 | 862 | 863 | 794 | 805 | 384,100 |
| 2022/03/02 | 796 | 842 | 786 | 836 | 286,900 |
| 2022/03/01 | 760 | 820 | 758 | 812 | 267,800 |
| 2022/02/28 | 746 | 766 | 725 | 763 | 123,900 |
| 2022/02/25 | 723 | 742 | 720 | 739 | 122,900 |
| 2022/02/24 | 721 | 740 | 696 | 701 | 192,000 |
| 2022/02/22 | 741 | 764 | 724 | 725 | 255,100 |
| 2022/02/21 | 753 | 772 | 745 | 750 | 662,200 |
| 2022/02/18 | 783 | 810 | 775 | 791 | 406,900 |
| 2022/02/17 | 836 | 846 | 804 | 813 | 272,300 |
| 2022/02/16 | 880 | 901 | 860 | 860 | 105,600 |
| 2022/02/15 | 844 | 895 | 842 | 854 | 208,700 |
| 2022/02/14 | 906 | 920 | 881 | 904 | 136,400 |
| 2022/02/10 | 968 | 979 | 935 | 936 | 103,700 |
| 2022/02/09 | 945 | 964 | 913 | 953 | 202,200 |
| 2022/02/08 | 1,039 | 1,049 | 943 | 943 | 403,500 |
| 2022/02/07 | 1,067 | 1,070 | 966 | 995 | 448,700 |
| 2022/02/04 | 1,021 | 1,080 | 1,006 | 1,076 | 178,300 |
| 2022/02/03 | 1,014 | 1,043 | 1,003 | 1,037 | 104,800 |
| 2022/02/02 | 999 | 1,050 | 999 | 1,027 | 92,700 |
| 2022/02/01 | 1,029 | 1,034 | 978 | 984 | 94,600 |
| 2022/01/31 | 945 | 1,003 | 943 | 989 | 71,900 |
| 2022/01/28 | 961 | 977 | 925 | 956 | 76,900 |
| 2022/01/27 | 988 | 1,028 | 932 | 941 | 120,400 |
| 2022/01/26 | 993 | 1,024 | 974 | 1,000 | 79,900 |
| 2022/01/25 | 1,020 | 1,042 | 982 | 997 | 84,700 |
| 2022/01/24 | 990 | 1,024 | 970 | 1,024 | 114,300 |
| 2022/01/21 | 982 | 1,016 | 966 | 1,016 | 137,300 |
| 2022/01/20 | 978 | 1,038 | 973 | 1,020 | 139,800 |
| 2022/01/19 | 1,001 | 1,023 | 978 | 978 | 193,300 |
| 2022/01/18 | 1,028 | 1,075 | 1,010 | 1,035 | 105,800 |
| 2022/01/17 | 1,035 | 1,047 | 1,006 | 1,016 | 75,200 |
| 2022/01/14 | 1,025 | 1,046 | 999 | 1,030 | 176,800 |
| 2022/01/13 | 1,103 | 1,107 | 1,063 | 1,072 | 103,000 |
| 2022/01/12 | 1,092 | 1,135 | 1,092 | 1,116 | 70,900 |
| 2022/01/11 | 1,108 | 1,111 | 1,059 | 1,077 | 134,000 |
| 2022/01/07 | 1,117 | 1,147 | 1,082 | 1,120 | 116,600 |
| 2022/01/06 | 1,110 | 1,145 | 1,073 | 1,100 | 194,800 |
| 2022/01/05 | 1,227 | 1,230 | 1,051 | 1,139 | 548,600 |
| 2022/01/04 | 1,290 | 1,296 | 1,239 | 1,252 | 152,800 |