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 |
|---|---|---|---|---|---|
| 1990/12/26 | 0 | 1,650 | 1,650 | 1,650 | 2,000 |
| 1990/12/19 | 0 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1990/12/18 | 0 | 1,700 | 1,700 | 1,700 | 3,000 |
| 1990/11/30 | 0 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1990/11/29 | 0 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1990/11/26 | 0 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1990/11/20 | 0 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1990/11/13 | 0 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1990/11/07 | 0 | 1,800 | 1,800 | 1,800 | 2,000 |
| 1990/11/06 | 0 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1990/10/30 | 0 | 1,760 | 1,760 | 1,760 | 1,000 |
| 1990/10/26 | 0 | 1,760 | 1,760 | 1,760 | 1,000 |
| 1990/10/19 | 0 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1990/10/15 | 0 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1990/10/12 | 0 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1990/10/09 | 0 | 1,770 | 1,770 | 1,770 | 1,000 |
| 1990/10/08 | 0 | 1,770 | 1,770 | 1,770 | 1,000 |
| 1990/10/03 | 0 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1990/09/26 | 0 | 1,870 | 1,850 | 1,870 | 3,000 |
| 1990/09/25 | 0 | 1,870 | 1,870 | 1,870 | 1,000 |
| 1990/09/03 | 0 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1990/08/30 | 0 | 2,000 | 1,850 | 2,000 | 5,000 |
| 1990/08/29 | 0 | 1,930 | 1,900 | 1,930 | 12,000 |
| 1990/08/28 | 0 | 1,930 | 1,910 | 1,910 | 4,000 |
| 1990/08/24 | 0 | 1,900 | 1,850 | 1,850 | 9,000 |
| 1990/08/23 | 0 | 1,910 | 1,900 | 1,900 | 4,000 |
| 1990/08/22 | 0 | 1,930 | 1,920 | 1,920 | 2,000 |
| 1990/08/20 | 0 | 1,950 | 1,950 | 1,950 | 1,000 |
| 1990/08/17 | 0 | 1,920 | 1,920 | 1,920 | 1,000 |
| 1990/08/16 | 0 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1990/08/15 | 0 | 1,940 | 1,930 | 1,930 | 2,000 |
| 1990/08/14 | 0 | 1,910 | 1,910 | 1,910 | 2,000 |
| 1990/08/09 | 0 | 1,910 | 1,910 | 1,910 | 1,000 |
| 1990/08/08 | 0 | 1,910 | 1,910 | 1,910 | 1,000 |
| 1990/08/07 | 0 | 1,900 | 1,900 | 1,900 | 1,000 |
| 1990/08/06 | 0 | 1,900 | 1,900 | 1,900 | 2,000 |
| 1990/08/03 | 0 | 1,980 | 1,900 | 1,980 | 3,000 |
| 1990/08/02 | 0 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1990/07/31 | 0 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1990/07/27 | 0 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1990/07/26 | 0 | 2,050 | 2,050 | 2,050 | 3,000 |
| 1990/07/25 | 0 | 1,900 | 1,900 | 1,900 | 3,000 |
| 1990/07/20 | 0 | 2,040 | 2,040 | 2,040 | 1,000 |
| 1990/07/19 | 0 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1990/07/17 | 0 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1990/07/11 | 0 | 2,040 | 2,020 | 2,020 | 6,000 |
| 1990/07/09 | 0 | 2,020 | 2,000 | 2,020 | 4,000 |
| 1990/07/03 | 0 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1990/06/29 | 0 | 2,060 | 2,000 | 2,000 | 3,000 |
| 1990/06/27 | 0 | 2,050 | 2,000 | 2,000 | 3,000 |
| 1990/06/26 | 0 | 2,020 | 2,000 | 2,000 | 3,000 |
| 1990/06/25 | 0 | 2,020 | 2,020 | 2,020 | 1,000 |
| 1990/06/22 | 0 | 2,020 | 2,020 | 2,020 | 1,000 |
| 1990/06/19 | 0 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1990/06/15 | 0 | 2,230 | 2,230 | 2,230 | 4,000 |
| 1990/06/14 | 0 | 2,250 | 2,220 | 2,220 | 4,000 |
| 1990/06/13 | 0 | 2,270 | 2,210 | 2,210 | 7,000 |
| 1990/06/12 | 0 | 2,270 | 2,200 | 2,270 | 11,000 |
| 1990/06/11 | 0 | 2,200 | 2,150 | 2,190 | 15,000 |
| 1990/06/08 | 0 | 2,170 | 2,110 | 2,150 | 8,000 |
| 1990/06/07 | 0 | 2,100 | 2,100 | 2,100 | 5,000 |
| 1990/06/06 | 0 | 2,100 | 2,100 | 2,100 | 2,000 |
| 1990/06/05 | 0 | 2,050 | 2,050 | 2,050 | 3,000 |
| 1990/06/04 | 0 | 2,060 | 2,050 | 2,050 | 9,000 |
| 1990/06/01 | 0 | 2,050 | 2,050 | 2,050 | 4,000 |
| 1990/05/31 | 0 | 2,050 | 2,000 | 2,050 | 8,000 |
| 1990/05/30 | 0 | 2,060 | 2,050 | 2,050 | 4,000 |
| 1990/05/29 | 0 | 2,060 | 2,060 | 2,060 | 3,000 |
| 1990/05/28 | 0 | 2,050 | 2,050 | 2,050 | 1,000 |
| 1990/05/25 | 0 | 2,100 | 2,100 | 2,100 | 1,000 |
| 1990/05/24 | 0 | 2,100 | 2,100 | 2,100 | 5,000 |
| 1990/05/23 | 0 | 2,130 | 2,100 | 2,100 | 5,000 |
| 1990/05/22 | 0 | 2,100 | 2,100 | 2,100 | 2,000 |
| 1990/05/21 | 0 | 2,130 | 2,110 | 2,130 | 2,000 |
| 1990/05/18 | 0 | 2,110 | 2,110 | 2,110 | 1,000 |
| 1990/05/17 | 0 | 2,100 | 2,000 | 2,000 | 5,000 |
| 1990/05/16 | 0 | 2,100 | 2,100 | 2,100 | 1,000 |
| 1990/05/15 | 0 | 2,100 | 2,100 | 2,100 | 1,000 |
| 1990/05/10 | 0 | 1,810 | 1,810 | 1,810 | 1,000 |
| 1990/04/26 | 0 | 2,140 | 2,140 | 2,140 | 1,000 |
| 1990/04/24 | 0 | 0 | 0 | 0 | 0 |
| 1990/04/24 | 1 -> 1.10 分割 | ||||
| 1990/04/23 | 0 | 2,330 | 2,270 | 2,300 | 13,000 |
| 1990/04/20 | 0 | 2,350 | 2,300 | 2,300 | 24,000 |
| 1990/04/19 | 0 | 2,250 | 2,200 | 2,250 | 2,000 |
| 1990/04/18 | 0 | 2,260 | 2,200 | 2,250 | 12,000 |
| 1990/04/13 | 0 | 2,270 | 2,180 | 2,180 | 12,000 |
| 1990/04/12 | 0 | 2,250 | 2,100 | 2,250 | 6,000 |
| 1990/04/10 | 0 | 2,150 | 2,150 | 2,150 | 2,000 |
| 1990/04/06 | 0 | 2,300 | 2,240 | 2,240 | 9,000 |
| 1990/04/05 | 0 | 2,300 | 2,250 | 2,260 | 11,000 |
| 1990/04/04 | 0 | 2,300 | 2,250 | 2,300 | 12,000 |
| 1990/04/03 | 0 | 2,300 | 2,260 | 2,300 | 23,000 |
| 1990/04/02 | 0 | 2,300 | 2,200 | 2,260 | 29,000 |
| 1990/03/30 | 0 | 2,250 | 2,190 | 2,250 | 11,000 |
| 1990/03/29 | 0 | 2,150 | 2,100 | 2,150 | 5,000 |
| 1990/03/28 | 0 | 2,050 | 2,000 | 2,050 | 3,000 |
| 1990/03/26 | 0 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1990/03/23 | 0 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1990/03/20 | 0 | 2,190 | 2,190 | 2,190 | 2,000 |
| 1990/03/16 | 0 | 2,200 | 2,200 | 2,200 | 1,000 |
| 1990/03/15 | 0 | 2,300 | 2,140 | 2,200 | 28,000 |
| 1990/03/14 | 0 | 2,150 | 2,140 | 2,140 | 3,000 |
| 1990/03/13 | 0 | 2,190 | 2,110 | 2,110 | 2,000 |
| 1990/03/12 | 0 | 2,190 | 2,190 | 2,190 | 3,000 |
| 1990/03/09 | 0 | 2,250 | 2,200 | 2,250 | 4,000 |
| 1990/03/08 | 0 | 2,250 | 2,190 | 2,250 | 9,000 |
| 1990/03/07 | 0 | 2,200 | 2,100 | 2,200 | 3,000 |
| 1990/03/06 | 0 | 2,240 | 2,240 | 2,240 | 1,000 |
| 1990/03/05 | 0 | 2,200 | 2,200 | 2,200 | 8,000 |
| 1990/03/02 | 0 | 2,250 | 2,200 | 2,200 | 7,000 |
| 1990/03/01 | 0 | 2,250 | 2,190 | 2,250 | 9,000 |
| 1990/02/28 | 0 | 2,220 | 2,200 | 2,200 | 4,000 |
| 1990/02/27 | 0 | 2,210 | 2,200 | 2,200 | 2,000 |
| 1990/02/26 | 0 | 2,200 | 2,190 | 2,200 | 11,000 |
| 1990/02/23 | 0 | 2,250 | 2,200 | 2,200 | 13,000 |
| 1990/02/22 | 0 | 2,290 | 2,250 | 2,250 | 4,000 |
| 1990/02/21 | 0 | 2,330 | 2,320 | 2,320 | 20,000 |
| 1990/02/20 | 0 | 2,250 | 2,240 | 2,240 | 2,000 |
| 1990/02/19 | 0 | 2,350 | 2,300 | 2,350 | 37,000 |
| 1990/02/16 | 0 | 2,360 | 2,240 | 2,240 | 6,000 |
| 1990/02/15 | 0 | 2,350 | 2,260 | 2,350 | 19,000 |
| 1990/02/14 | 0 | 2,300 | 2,250 | 2,250 | 9,000 |
| 1990/02/13 | 0 | 2,350 | 2,300 | 2,300 | 8,000 |
| 1990/02/09 | 0 | 2,300 | 2,290 | 2,290 | 2,000 |
| 1990/02/08 | 0 | 2,350 | 2,300 | 2,350 | 17,000 |
| 1990/02/07 | 0 | 2,330 | 2,300 | 2,300 | 11,000 |
| 1990/02/06 | 0 | 2,350 | 2,290 | 2,300 | 33,000 |
| 1990/02/05 | 0 | 2,280 | 2,250 | 2,250 | 3,000 |
| 1990/02/02 | 0 | 2,300 | 2,250 | 2,300 | 38,000 |
| 1990/02/01 | 0 | 2,300 | 2,240 | 2,260 | 47,000 |
| 1990/01/31 | 0 | 2,260 | 2,240 | 2,250 | 31,000 |
| 1990/01/30 | 0 | 2,260 | 2,240 | 2,240 | 20,000 |
| 1990/01/29 | 0 | 2,290 | 2,250 | 2,290 | 34,000 |
| 1990/01/26 | 0 | 2,300 | 2,190 | 2,300 | 58,000 |
| 1990/01/25 | 0 | 2,150 | 2,100 | 2,150 | 97,000 |
| 1990/01/24 | 0 | 2,080 | 2,080 | 2,080 | 12,000 |
| 1990/01/23 | 0 | 2,060 | 2,060 | 2,060 | 32,000 |
| 1990/01/19 | 0 | 2,050 | 2,040 | 2,050 | 34,000 |
| 1990/01/18 | 0 | 2,040 | 2,000 | 2,040 | 20,000 |
| 1990/01/17 | 0 | 2,040 | 2,000 | 2,040 | 43,000 |
| 1990/01/16 | 0 | 2,050 | 1,950 | 2,040 | 9,000 |
| 1990/01/12 | 0 | 2,050 | 2,020 | 2,050 | 6,000 |
| 1990/01/11 | 0 | 2,060 | 1,930 | 1,930 | 11,000 |
| 1990/01/10 | 0 | 2,060 | 2,050 | 2,060 | 44,000 |
| 1990/01/09 | 0 | 2,060 | 2,000 | 2,050 | 23,000 |
| 1990/01/08 | 0 | 2,060 | 2,050 | 2,060 | 15,000 |
| 1990/01/05 | 0 | 2,100 | 2,080 | 2,090 | 36,000 |
| 1990/01/04 | 0 | 2,110 | 2,100 | 2,100 | 26,000 |