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 |
|---|---|---|---|---|---|
| 1994/12/30 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
| 1994/12/29 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 1994/12/28 | 1,200 | 1,200 | 1,190 | 1,200 | 7,000 |
| 1994/12/27 | 1,200 | 1,230 | 1,200 | 1,210 | 10,000 |
| 1994/12/26 | 1,230 | 1,250 | 1,230 | 1,230 | 15,000 |
| 1994/12/22 | 1,230 | 1,250 | 1,210 | 1,240 | 13,000 |
| 1994/12/21 | 1,240 | 1,240 | 1,200 | 1,230 | 14,000 |
| 1994/12/19 | 1,220 | 1,220 | 1,200 | 1,200 | 6,000 |
| 1994/12/16 | 1,210 | 1,210 | 1,180 | 1,200 | 20,000 |
| 1994/12/15 | 1,200 | 1,230 | 1,200 | 1,230 | 23,000 |
| 1994/12/14 | 1,250 | 1,250 | 1,200 | 1,200 | 34,000 |
| 1994/12/13 | 1,270 | 1,280 | 1,230 | 1,240 | 30,000 |
| 1994/12/12 | 1,280 | 1,290 | 1,280 | 1,280 | 130,000 |
| 1994/12/09 | 1,270 | 1,300 | 1,250 | 1,280 | 298,000 |
| 1994/12/08 | 1,230 | 1,270 | 1,220 | 1,250 | 207,000 |
| 1994/12/07 | 1,190 | 1,270 | 1,190 | 1,200 | 167,000 |
| 1994/12/06 | 1,180 | 1,190 | 1,180 | 1,190 | 61,000 |
| 1994/12/05 | 1,170 | 1,180 | 1,170 | 1,180 | 13,000 |
| 1994/12/02 | 1,160 | 1,170 | 1,160 | 1,170 | 12,000 |
| 1994/12/01 | 1,160 | 1,160 | 1,160 | 1,160 | 21,000 |
| 1994/11/30 | 1,160 | 1,170 | 1,160 | 1,160 | 6,000 |
| 1994/11/29 | 1,130 | 1,160 | 1,130 | 1,160 | 10,000 |
| 1994/11/28 | 1,150 | 1,150 | 1,150 | 1,150 | 26,000 |
| 1994/11/25 | 1,150 | 1,150 | 1,130 | 1,150 | 17,000 |
| 1994/11/24 | 1,170 | 1,170 | 1,160 | 1,170 | 40,000 |
| 1994/11/22 | 1,250 | 1,280 | 1,240 | 1,240 | 11,000 |
| 1994/11/21 | 1,250 | 1,280 | 1,250 | 1,270 | 12,000 |
| 1994/11/18 | 1,280 | 1,290 | 1,260 | 1,260 | 4,000 |
| 1994/11/17 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 |
| 1994/11/16 | 1,300 | 1,310 | 1,300 | 1,300 | 7,000 |
| 1994/11/15 | 1,300 | 1,300 | 1,280 | 1,290 | 4,000 |
| 1994/11/14 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 1994/11/11 | 1,290 | 1,300 | 1,290 | 1,290 | 20,000 |
| 1994/11/10 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 |
| 1994/11/09 | 1,320 | 1,320 | 1,310 | 1,310 | 15,000 |
| 1994/11/08 | 1,320 | 1,330 | 1,310 | 1,330 | 30,000 |
| 1994/11/07 | 1,320 | 1,350 | 1,320 | 1,340 | 7,000 |
| 1994/11/04 | 1,230 | 1,330 | 1,230 | 1,330 | 17,000 |
| 1994/11/02 | 1,200 | 1,270 | 1,200 | 1,230 | 50,000 |
| 1994/11/01 | 1,200 | 1,200 | 1,160 | 1,160 | 11,000 |
| 1994/10/31 | 1,250 | 1,250 | 1,240 | 1,250 | 13,000 |
| 1994/10/28 | 1,220 | 1,250 | 1,220 | 1,250 | 62,000 |
| 1994/10/27 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1994/10/26 | 1,210 | 1,250 | 1,210 | 1,250 | 4,000 |
| 1994/10/25 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1994/10/24 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1994/10/21 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1994/10/20 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 |
| 1994/10/19 | 1,160 | 1,180 | 1,160 | 1,180 | 2,000 |
| 1994/10/18 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1994/10/17 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1994/10/13 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1994/10/12 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1994/10/11 | 1,230 | 1,250 | 1,230 | 1,250 | 2,000 |
| 1994/10/07 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 1994/10/04 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1994/10/03 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 |
| 1994/09/30 | 1,230 | 1,250 | 1,230 | 1,250 | 5,000 |
| 1994/09/29 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 1994/09/28 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 |
| 1994/09/27 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1994/09/26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1994/09/22 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1994/09/21 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1994/09/19 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1994/09/14 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1994/09/07 | 1,240 | 1,240 | 1,130 | 1,130 | 5,000 |
| 1994/09/06 | 1,240 | 1,240 | 1,240 | 1,240 | 9,000 |
| 1994/09/01 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1994/08/30 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1994/08/26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1994/08/24 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1994/08/22 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 1994/08/18 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1994/08/17 | 1,210 | 1,250 | 1,210 | 1,240 | 4,000 |
| 1994/08/16 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1994/08/10 | 1,210 | 1,210 | 1,150 | 1,150 | 3,000 |
| 1994/08/09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1994/08/05 | 1,250 | 1,250 | 1,170 | 1,170 | 4,000 |
| 1994/08/04 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1994/08/03 | 1,280 | 1,280 | 1,270 | 1,270 | 7,000 |
| 1994/08/02 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1994/08/01 | 1,270 | 1,270 | 1,250 | 1,250 | 2,000 |
| 1994/07/29 | 1,250 | 1,280 | 1,250 | 1,280 | 43,000 |
| 1994/07/28 | 1,170 | 1,220 | 1,170 | 1,210 | 27,000 |
| 1994/07/27 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1994/07/26 | 1,150 | 1,150 | 1,110 | 1,110 | 4,000 |
| 1994/07/25 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1994/07/22 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1994/07/21 | 1,080 | 1,120 | 1,080 | 1,120 | 7,000 |
| 1994/07/19 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1994/07/18 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1994/07/15 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1994/07/14 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1994/07/07 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1994/07/06 | 1,160 | 1,160 | 1,150 | 1,150 | 3,000 |
| 1994/07/04 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1994/07/01 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 |
| 1994/06/28 | 1,200 | 1,250 | 1,200 | 1,250 | 14,000 |
| 1994/06/27 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 |
| 1994/06/24 | 1,200 | 1,230 | 1,200 | 1,210 | 7,000 |
| 1994/06/21 | 1,230 | 1,230 | 1,220 | 1,230 | 12,000 |
| 1994/06/17 | 1,250 | 1,270 | 1,210 | 1,250 | 30,000 |
| 1994/06/16 | 1,200 | 1,230 | 1,200 | 1,230 | 17,000 |
| 1994/06/15 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 |
| 1994/06/14 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1994/06/13 | 1,230 | 1,230 | 1,180 | 1,180 | 2,000 |
| 1994/06/10 | 1,200 | 1,220 | 1,200 | 1,220 | 31,000 |
| 1994/06/09 | 1,070 | 1,160 | 1,070 | 1,160 | 21,000 |
| 1994/06/07 | 1,070 | 1,100 | 1,070 | 1,100 | 5,000 |
| 1994/06/06 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1994/06/02 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 |
| 1994/06/01 | 994 | 994 | 994 | 994 | 1,000 |
| 1994/05/31 | 993 | 993 | 993 | 993 | 1,000 |
| 1994/05/30 | 992 | 992 | 992 | 992 | 2,000 |
| 1994/05/26 | 1,030 | 1,060 | 990 | 990 | 8,000 |
| 1994/05/24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1994/05/23 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1994/05/20 | 1,020 | 1,020 | 1,010 | 1,020 | 4,000 |
| 1994/05/19 | 1,050 | 1,050 | 1,030 | 1,030 | 3,000 |
| 1994/05/18 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1994/05/17 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1994/05/16 | 1,050 | 1,060 | 1,050 | 1,060 | 2,000 |
| 1994/05/13 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1994/05/12 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1994/05/11 | 1,030 | 1,030 | 1,020 | 1,020 | 4,000 |
| 1994/05/06 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1994/05/02 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 |
| 1994/04/28 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1994/04/26 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1994/04/25 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1994/04/20 | 1,120 | 1,130 | 1,120 | 1,130 | 5,000 |
| 1994/04/19 | 1,130 | 1,130 | 1,120 | 1,120 | 7,000 |
| 1994/04/18 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1994/04/15 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1994/04/14 | 1,250 | 1,250 | 1,180 | 1,250 | 17,000 |
| 1994/04/13 | 1,280 | 1,300 | 1,250 | 1,260 | 49,000 |
| 1994/04/12 | 1,170 | 1,250 | 1,150 | 1,250 | 130,000 |
| 1994/04/11 | 991 | 1,050 | 991 | 1,050 | 19,000 |
| 1994/04/08 | 942 | 943 | 941 | 943 | 8,000 |
| 1994/04/07 | 942 | 950 | 940 | 940 | 6,000 |
| 1994/04/06 | 936 | 936 | 935 | 935 | 2,000 |
| 1994/04/01 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1994/03/31 | 980 | 1,000 | 980 | 1,000 | 4,000 |
| 1994/03/30 | 970 | 970 | 970 | 970 | 1,000 |
| 1994/03/28 | 980 | 980 | 980 | 980 | 1,000 |
| 1994/03/25 | 990 | 990 | 979 | 990 | 5,000 |
| 1994/03/24 | 980 | 980 | 980 | 980 | 1,000 |
| 1994/03/23 | 1,040 | 1,040 | 990 | 990 | 7,000 |
| 1994/03/22 | 1,060 | 1,080 | 1,050 | 1,060 | 28,000 |
| 1994/03/18 | 946 | 1,000 | 946 | 1,000 | 35,000 |
| 1994/03/17 | 946 | 946 | 945 | 946 | 6,000 |
| 1994/03/16 | 945 | 945 | 945 | 945 | 3,000 |
| 1994/03/15 | 945 | 945 | 945 | 945 | 2,000 |
| 1994/03/11 | 940 | 945 | 940 | 945 | 5,000 |
| 1994/03/10 | 940 | 940 | 940 | 940 | 2,000 |
| 1994/03/09 | 940 | 940 | 939 | 939 | 2,000 |
| 1994/03/08 | 940 | 940 | 940 | 940 | 3,000 |
| 1994/03/07 | 940 | 940 | 940 | 940 | 2,000 |
| 1994/03/02 | 980 | 980 | 980 | 980 | 1,000 |
| 1994/03/01 | 980 | 980 | 980 | 980 | 4,000 |
| 1994/02/28 | 998 | 998 | 998 | 998 | 1,000 |
| 1994/02/25 | 930 | 930 | 910 | 930 | 9,000 |
| 1994/02/24 | 910 | 920 | 910 | 920 | 2,000 |
| 1994/02/10 | 900 | 900 | 890 | 890 | 29,000 |
| 1994/02/09 | 930 | 930 | 920 | 920 | 7,000 |
| 1994/02/08 | 921 | 930 | 921 | 930 | 3,000 |
| 1994/02/03 | 930 | 930 | 930 | 930 | 2,000 |
| 1994/01/31 | 905 | 930 | 905 | 930 | 10,000 |
| 1994/01/28 | 880 | 880 | 880 | 880 | 1,000 |
| 1994/01/26 | 920 | 930 | 920 | 930 | 9,000 |
| 1994/01/20 | 949 | 949 | 949 | 949 | 2,000 |
| 1994/01/18 | 900 | 960 | 890 | 960 | 14,000 |
| 1994/01/17 | 889 | 890 | 889 | 890 | 4,000 |
| 1994/01/10 | 972 | 972 | 972 | 972 | 2,000 |
| 1994/01/07 | 892 | 892 | 892 | 892 | 3,000 |