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 |
|---|---|---|---|---|---|
| 1991/12/27 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1991/12/26 | 1,340 | 1,340 | 1,300 | 1,300 | 3,000 |
| 1991/12/24 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1991/12/17 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1991/12/16 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1991/12/10 | 1,350 | 1,380 | 1,350 | 1,380 | 2,000 |
| 1991/12/09 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1991/11/27 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1991/11/06 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1991/10/28 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 1991/10/25 | 0 | 1,410 | 1,410 | 1,410 | 2,000 |
| 1991/10/24 | 0 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1991/10/23 | 0 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1991/10/21 | 0 | 1,400 | 1,400 | 1,400 | 4,000 |
| 1991/10/09 | 0 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1991/10/03 | 0 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1991/10/02 | 0 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1991/10/01 | 0 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1991/09/30 | 0 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1991/09/26 | 0 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1991/09/25 | 0 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1991/09/19 | 0 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1991/09/17 | 0 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1991/09/12 | 0 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1991/09/03 | 0 | 1,500 | 1,450 | 1,500 | 3,000 |
| 1991/08/29 | 0 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1991/08/20 | 0 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1991/08/19 | 0 | 1,430 | 1,240 | 1,240 | 4,000 |
| 1991/08/15 | 0 | 1,430 | 1,430 | 1,430 | 2,000 |
| 1991/08/13 | 0 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1991/08/12 | 0 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1991/08/06 | 0 | 1,550 | 1,550 | 1,550 | 2,000 |
| 1991/08/02 | 0 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1991/08/01 | 0 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1991/07/31 | 0 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1991/07/26 | 0 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1991/07/24 | 0 | 1,400 | 1,400 | 1,400 | 3,000 |
| 1991/07/23 | 0 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1991/07/19 | 0 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1991/07/18 | 0 | 1,500 | 1,500 | 1,500 | 3,000 |
| 1991/07/17 | 0 | 1,550 | 1,550 | 1,550 | 2,000 |
| 1991/07/16 | 0 | 1,600 | 1,550 | 1,600 | 3,000 |
| 1991/07/15 | 0 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1991/07/12 | 0 | 1,510 | 1,510 | 1,510 | 2,000 |
| 1991/07/11 | 0 | 1,470 | 1,470 | 1,470 | 1,000 |
| 1991/07/10 | 0 | 1,450 | 1,430 | 1,430 | 2,000 |
| 1991/07/09 | 0 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1991/07/08 | 0 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1991/06/28 | 0 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1991/06/26 | 0 | 1,780 | 1,750 | 1,750 | 3,000 |
| 1991/06/25 | 0 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1991/06/24 | 0 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1991/06/20 | 0 | 1,880 | 1,800 | 1,880 | 5,000 |
| 1991/06/19 | 0 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1991/06/17 | 0 | 1,880 | 1,880 | 1,880 | 1,000 |
| 1991/06/14 | 0 | 1,900 | 1,850 | 1,900 | 3,000 |
| 1991/06/13 | 0 | 1,840 | 1,840 | 1,840 | 1,000 |
| 1991/06/07 | 0 | 1,880 | 1,850 | 1,880 | 8,000 |
| 1991/06/06 | 0 | 1,900 | 1,800 | 1,800 | 15,000 |
| 1991/06/05 | 0 | 1,830 | 1,800 | 1,830 | 3,000 |
| 1991/06/04 | 0 | 1,820 | 1,800 | 1,800 | 6,000 |
| 1991/06/03 | 0 | 1,890 | 1,890 | 1,890 | 1,000 |
| 1991/05/31 | 0 | 1,900 | 1,800 | 1,800 | 3,000 |
| 1991/05/30 | 0 | 1,900 | 1,900 | 1,900 | 2,000 |
| 1991/05/29 | 0 | 1,800 | 1,800 | 1,800 | 2,000 |
| 1991/05/28 | 0 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1991/05/27 | 0 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1991/05/24 | 0 | 1,960 | 1,950 | 1,950 | 2,000 |
| 1991/05/23 | 0 | 1,940 | 1,940 | 1,940 | 2,000 |
| 1991/05/22 | 0 | 2,000 | 1,970 | 1,970 | 4,000 |
| 1991/05/21 | 0 | 2,020 | 2,020 | 2,020 | 1,000 |
| 1991/05/17 | 0 | 2,050 | 2,050 | 2,050 | 3,000 |
| 1991/05/16 | 0 | 2,050 | 2,050 | 2,050 | 1,000 |
| 1991/05/15 | 0 | 2,100 | 2,090 | 2,090 | 5,000 |
| 1991/05/14 | 0 | 2,000 | 2,000 | 2,000 | 5,000 |
| 1991/05/13 | 0 | 2,060 | 2,000 | 2,000 | 10,000 |
| 1991/05/10 | 0 | 2,200 | 2,000 | 2,000 | 36,000 |
| 1991/05/09 | 0 | 2,250 | 2,050 | 2,050 | 58,000 |
| 1991/05/08 | 0 | 2,090 | 2,000 | 2,050 | 26,000 |
| 1991/05/07 | 0 | 2,090 | 1,850 | 1,850 | 39,000 |
| 1991/05/02 | 0 | 1,950 | 1,800 | 1,800 | 25,000 |
| 1991/05/01 | 0 | 1,900 | 1,800 | 1,840 | 15,000 |
| 1991/04/30 | 0 | 1,800 | 1,800 | 1,800 | 2,000 |
| 1991/04/26 | 0 | 1,850 | 1,700 | 1,700 | 20,000 |
| 1991/04/25 | 0 | 2,000 | 1,800 | 1,800 | 18,000 |
| 1991/04/24 | 0 | 2,120 | 2,020 | 2,020 | 11,000 |
| 1991/04/24 | 1 -> 1.10 分割 | ||||
| 1991/04/23 | 0 | 2,150 | 2,110 | 2,110 | 5,000 |
| 1991/04/22 | 0 | 2,340 | 2,220 | 2,220 | 12,000 |
| 1991/04/19 | 0 | 2,380 | 2,340 | 2,340 | 9,000 |
| 1991/04/18 | 0 | 2,400 | 2,350 | 2,350 | 14,000 |
| 1991/04/17 | 0 | 2,400 | 2,180 | 2,350 | 47,000 |
| 1991/04/16 | 0 | 2,160 | 2,000 | 2,150 | 43,000 |
| 1991/04/15 | 0 | 1,990 | 1,940 | 1,940 | 3,000 |
| 1991/04/12 | 0 | 1,990 | 1,900 | 1,900 | 5,000 |
| 1991/04/11 | 0 | 2,000 | 1,980 | 2,000 | 4,000 |
| 1991/04/10 | 0 | 1,990 | 1,980 | 1,980 | 3,000 |
| 1991/04/09 | 0 | 2,000 | 1,990 | 2,000 | 4,000 |
| 1991/04/08 | 0 | 1,990 | 1,990 | 1,990 | 2,000 |
| 1991/04/05 | 0 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1991/04/04 | 0 | 2,000 | 1,990 | 2,000 | 12,000 |
| 1991/04/03 | 0 | 2,000 | 1,990 | 2,000 | 5,000 |
| 1991/04/02 | 0 | 2,000 | 1,990 | 2,000 | 3,000 |
| 1991/04/01 | 0 | 2,000 | 2,000 | 2,000 | 4,000 |
| 1991/03/29 | 0 | 2,000 | 1,900 | 2,000 | 12,000 |
| 1991/03/28 | 0 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1991/03/27 | 0 | 1,850 | 1,710 | 1,850 | 3,000 |
| 1991/03/26 | 0 | 1,680 | 1,680 | 1,680 | 1,000 |
| 1991/03/25 | 0 | 1,750 | 1,700 | 1,700 | 112,000 |
| 1991/03/22 | 0 | 1,700 | 1,700 | 1,700 | 112,000 |
| 1991/03/20 | 0 | 1,590 | 1,590 | 1,590 | 165,000 |
| 1991/03/19 | 0 | 1,650 | 1,650 | 1,650 | 3,000 |
| 1991/03/15 | 0 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1991/03/14 | 0 | 1,800 | 1,750 | 1,800 | 2,000 |
| 1991/03/13 | 0 | 1,700 | 1,700 | 1,700 | 2,000 |
| 1991/03/12 | 0 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1991/03/11 | 0 | 1,700 | 1,700 | 1,700 | 2,000 |
| 1991/02/28 | 0 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1991/02/27 | 0 | 1,800 | 1,650 | 1,800 | 6,000 |
| 1991/02/26 | 0 | 1,660 | 1,660 | 1,660 | 1,000 |
| 1991/02/25 | 0 | 1,600 | 1,600 | 1,600 | 3,000 |
| 1991/02/20 | 0 | 1,500 | 1,480 | 1,480 | 2,000 |
| 1991/02/14 | 0 | 1,330 | 1,330 | 1,330 | 2,000 |
| 1991/02/04 | 0 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1991/01/29 | 0 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1991/01/25 | 0 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1991/01/21 | 0 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1991/01/08 | 0 | 1,490 | 1,490 | 1,490 | 1,000 |