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 |
|---|---|---|---|---|---|
| 1993/12/24 | 980 | 980 | 980 | 980 | 3,000 |
| 1993/12/17 | 980 | 980 | 980 | 980 | 1,000 |
| 1993/12/13 | 930 | 930 | 930 | 930 | 1,000 |
| 1993/12/09 | 913 | 913 | 913 | 913 | 1,000 |
| 1993/12/03 | 841 | 841 | 841 | 841 | 1,000 |
| 1993/12/02 | 841 | 841 | 841 | 841 | 1,000 |
| 1993/11/30 | 831 | 831 | 831 | 831 | 1,000 |
| 1993/11/26 | 890 | 890 | 890 | 890 | 3,000 |
| 1993/11/25 | 891 | 891 | 891 | 891 | 2,000 |
| 1993/11/24 | 916 | 916 | 901 | 901 | 4,000 |
| 1993/11/16 | 950 | 950 | 950 | 950 | 1,000 |
| 1993/10/26 | 930 | 930 | 930 | 930 | 2,000 |
| 1993/10/25 | 930 | 930 | 930 | 930 | 3,000 |
| 1993/10/15 | 942 | 945 | 942 | 945 | 7,000 |
| 1993/10/06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993/10/04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1993/10/01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993/09/30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993/09/24 | 980 | 1,000 | 980 | 1,000 | 3,000 |
| 1993/09/21 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1993/09/17 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1993/09/16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1993/09/14 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1993/09/13 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1993/09/06 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1993/09/02 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1993/08/31 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1993/08/26 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
| 1993/08/20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993/08/16 | 1,150 | 1,170 | 1,150 | 1,170 | 17,000 |
| 1993/07/26 | 1,240 | 1,240 | 1,240 | 1,240 | 6,000 |
| 1993/07/20 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 |
| 1993/07/19 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 |
| 1993/07/16 | 1,290 | 1,300 | 1,290 | 1,300 | 6,000 |
| 1993/07/14 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1993/07/13 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 |
| 1993/07/12 | 1,330 | 1,330 | 1,320 | 1,320 | 4,000 |
| 1993/07/09 | 1,250 | 1,320 | 1,250 | 1,320 | 17,000 |
| 1993/07/06 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1993/07/02 | 1,200 | 1,280 | 1,200 | 1,280 | 12,000 |
| 1993/07/01 | 1,200 | 1,240 | 1,200 | 1,200 | 12,000 |
| 1993/06/30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1993/06/28 | 1,270 | 1,270 | 1,270 | 1,270 | 7,000 |
| 1993/06/25 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1993/06/24 | 1,260 | 1,270 | 1,210 | 1,270 | 10,000 |
| 1993/06/23 | 1,250 | 1,270 | 1,250 | 1,270 | 9,000 |
| 1993/06/22 | 1,080 | 1,240 | 1,080 | 1,240 | 5,000 |
| 1993/06/21 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1993/06/18 | 1,100 | 1,150 | 1,100 | 1,150 | 6,000 |
| 1993/06/17 | 1,090 | 1,100 | 1,090 | 1,100 | 8,000 |
| 1993/06/16 | 1,080 | 1,100 | 1,080 | 1,100 | 12,000 |
| 1993/06/15 | 1,100 | 1,110 | 1,100 | 1,100 | 10,000 |
| 1993/06/11 | 1,090 | 1,100 | 1,090 | 1,090 | 10,000 |
| 1993/06/08 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 |
| 1993/06/03 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1993/06/01 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1993/05/31 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993/05/26 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1993/05/21 | 1,100 | 1,100 | 1,000 | 1,000 | 10,000 |
| 1993/05/20 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 |
| 1993/05/19 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1993/05/18 | 1,070 | 1,080 | 1,060 | 1,080 | 13,000 |
| 1993/05/17 | 1,030 | 1,050 | 1,030 | 1,050 | 15,000 |
| 1993/05/14 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1993/05/12 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 |
| 1993/05/11 | 980 | 1,000 | 980 | 1,000 | 4,000 |
| 1993/05/07 | 950 | 950 | 950 | 950 | 1,000 |
| 1993/05/06 | 931 | 931 | 931 | 931 | 2,000 |
| 1993/04/30 | 930 | 930 | 925 | 925 | 3,000 |
| 1993/04/28 | 921 | 921 | 921 | 921 | 2,000 |
| 1993/04/27 | 920 | 920 | 920 | 920 | 1,000 |
| 1993/04/26 | 930 | 930 | 930 | 930 | 2,000 |
| 1993/04/23 | 920 | 920 | 920 | 920 | 2,000 |
| 1993/04/21 | 940 | 940 | 940 | 940 | 2,000 |
| 1993/04/19 | 980 | 980 | 980 | 980 | 2,000 |
| 1993/04/13 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1993/04/12 | 1,030 | 1,040 | 1,010 | 1,010 | 12,000 |
| 1993/04/09 | 969 | 1,010 | 969 | 1,010 | 17,000 |
| 1993/04/08 | 950 | 950 | 950 | 950 | 14,000 |
| 1993/04/07 | 930 | 930 | 930 | 930 | 7,000 |
| 1993/04/06 | 920 | 920 | 910 | 910 | 5,000 |
| 1993/04/01 | 980 | 980 | 980 | 980 | 2,000 |
| 1993/03/31 | 910 | 980 | 900 | 980 | 10,000 |
| 1993/03/30 | 924 | 924 | 924 | 924 | 1,000 |
| 1993/03/25 | 950 | 950 | 950 | 950 | 2,000 |
| 1993/03/23 | 958 | 958 | 958 | 958 | 2,000 |
| 1993/03/22 | 911 | 959 | 900 | 959 | 212,000 |
| 1993/03/19 | 910 | 920 | 900 | 910 | 6,000 |
| 1993/03/18 | 851 | 930 | 851 | 930 | 17,000 |
| 1993/03/17 | 851 | 851 | 851 | 851 | 3,000 |
| 1993/03/16 | 892 | 892 | 851 | 851 | 3,000 |
| 1993/03/15 | 882 | 892 | 882 | 892 | 3,000 |
| 1993/03/09 | 950 | 950 | 950 | 950 | 4,000 |
| 1993/03/03 | 986 | 986 | 986 | 986 | 11,000 |
| 1993/03/02 | 990 | 990 | 988 | 988 | 6,000 |
| 1993/02/26 | 923 | 923 | 923 | 923 | 2,000 |
| 1993/02/25 | 923 | 923 | 923 | 923 | 5,000 |
| 1993/02/24 | 924 | 924 | 924 | 924 | 2,000 |
| 1993/02/19 | 949 | 949 | 949 | 949 | 1,000 |
| 1993/02/18 | 900 | 900 | 900 | 900 | 1,000 |
| 1993/02/17 | 900 | 900 | 872 | 872 | 2,000 |
| 1993/02/16 | 820 | 870 | 820 | 870 | 3,000 |
| 1993/02/15 | 820 | 820 | 820 | 820 | 1,000 |
| 1993/02/12 | 800 | 800 | 800 | 800 | 3,000 |
| 1993/02/09 | 801 | 801 | 800 | 800 | 2,000 |
| 1993/02/04 | 800 | 820 | 800 | 800 | 19,000 |
| 1993/02/03 | 811 | 811 | 811 | 811 | 5,000 |
| 1993/02/02 | 900 | 900 | 900 | 900 | 6,000 |
| 1993/01/27 | 950 | 950 | 950 | 950 | 4,000 |
| 1993/01/25 | 900 | 900 | 900 | 900 | 1,000 |
| 1993/01/20 | 800 | 800 | 800 | 800 | 1,000 |
| 1993/01/19 | 800 | 800 | 800 | 800 | 3,000 |
| 1993/01/08 | 902 | 902 | 880 | 880 | 2,000 |
| 1993/01/06 | 802 | 802 | 802 | 802 | 1,000 |