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 |
|---|---|---|---|---|---|
| 1996/12/26 | 950 | 955 | 950 | 955 | 2,000 |
| 1996/12/25 | 930 | 930 | 930 | 930 | 1,000 |
| 1996/12/17 | 955 | 960 | 955 | 960 | 3,000 |
| 1996/12/16 | 955 | 955 | 955 | 955 | 3,000 |
| 1996/12/13 | 925 | 925 | 925 | 925 | 2,000 |
| 1996/12/12 | 925 | 925 | 925 | 925 | 1,000 |
| 1996/12/10 | 970 | 970 | 970 | 970 | 1,000 |
| 1996/12/05 | 974 | 975 | 965 | 975 | 9,000 |
| 1996/12/04 | 976 | 976 | 975 | 975 | 2,000 |
| 1996/12/03 | 974 | 974 | 974 | 974 | 3,000 |
| 1996/12/02 | 975 | 976 | 970 | 975 | 8,000 |
| 1996/11/29 | 970 | 970 | 970 | 970 | 6,000 |
| 1996/11/28 | 979 | 979 | 970 | 970 | 6,000 |
| 1996/11/27 | 980 | 980 | 975 | 975 | 10,000 |
| 1996/11/26 | 986 | 986 | 985 | 985 | 4,000 |
| 1996/11/25 | 985 | 985 | 985 | 985 | 3,000 |
| 1996/11/22 | 985 | 985 | 985 | 985 | 3,000 |
| 1996/11/21 | 985 | 985 | 980 | 980 | 10,000 |
| 1996/11/20 | 985 | 985 | 985 | 985 | 5,000 |
| 1996/11/19 | 986 | 986 | 985 | 985 | 11,000 |
| 1996/11/18 | 983 | 985 | 983 | 985 | 12,000 |
| 1996/11/15 | 983 | 983 | 983 | 983 | 1,000 |
| 1996/11/14 | 983 | 983 | 983 | 983 | 1,000 |
| 1996/11/13 | 983 | 983 | 983 | 983 | 1,000 |
| 1996/11/12 | 983 | 983 | 983 | 983 | 1,000 |
| 1996/11/11 | 983 | 983 | 983 | 983 | 1,000 |
| 1996/11/08 | 983 | 983 | 983 | 983 | 1,000 |
| 1996/11/07 | 981 | 981 | 981 | 981 | 1,000 |
| 1996/11/06 | 981 | 981 | 981 | 981 | 1,000 |
| 1996/10/31 | 980 | 981 | 980 | 980 | 3,000 |
| 1996/10/30 | 976 | 976 | 975 | 975 | 12,000 |
| 1996/10/29 | 972 | 980 | 972 | 975 | 3,000 |
| 1996/10/28 | 971 | 975 | 971 | 975 | 10,000 |
| 1996/10/25 | 965 | 970 | 963 | 970 | 10,000 |
| 1996/10/24 | 962 | 962 | 962 | 962 | 2,000 |
| 1996/10/23 | 962 | 962 | 961 | 961 | 11,000 |
| 1996/10/22 | 961 | 961 | 961 | 961 | 12,000 |
| 1996/10/21 | 960 | 960 | 960 | 960 | 2,000 |
| 1996/10/16 | 943 | 943 | 943 | 943 | 2,000 |
| 1996/10/15 | 943 | 943 | 942 | 942 | 6,000 |
| 1996/10/14 | 945 | 945 | 942 | 942 | 3,000 |
| 1996/10/11 | 941 | 941 | 940 | 940 | 18,000 |
| 1996/10/08 | 942 | 942 | 942 | 942 | 1,000 |
| 1996/10/07 | 941 | 941 | 940 | 941 | 7,000 |
| 1996/10/04 | 951 | 951 | 940 | 941 | 5,000 |
| 1996/10/03 | 932 | 940 | 932 | 940 | 6,000 |
| 1996/10/02 | 929 | 929 | 928 | 928 | 3,000 |
| 1996/10/01 | 915 | 922 | 915 | 919 | 14,000 |
| 1996/09/30 | 914 | 914 | 914 | 914 | 5,000 |
| 1996/09/27 | 911 | 911 | 911 | 911 | 2,000 |
| 1996/09/26 | 900 | 910 | 900 | 901 | 5,000 |
| 1996/09/25 | 887 | 888 | 887 | 888 | 20,000 |
| 1996/09/24 | 880 | 887 | 880 | 887 | 36,000 |
| 1996/09/20 | 875 | 881 | 870 | 881 | 6,000 |
| 1996/09/19 | 880 | 880 | 861 | 865 | 7,000 |
| 1996/09/18 | 880 | 880 | 880 | 880 | 3,000 |
| 1996/09/17 | 870 | 880 | 865 | 880 | 4,000 |
| 1996/09/13 | 865 | 865 | 865 | 865 | 8,000 |
| 1996/09/12 | 865 | 865 | 865 | 865 | 2,000 |
| 1996/09/11 | 875 | 875 | 875 | 875 | 11,000 |
| 1996/09/10 | 880 | 880 | 870 | 875 | 6,000 |
| 1996/09/09 | 881 | 881 | 880 | 880 | 3,000 |
| 1996/09/06 | 899 | 899 | 880 | 880 | 8,000 |
| 1996/09/05 | 870 | 910 | 870 | 900 | 5,000 |
| 1996/09/04 | 862 | 880 | 860 | 870 | 18,000 |
| 1996/09/03 | 889 | 889 | 860 | 860 | 9,000 |
| 1996/09/02 | 900 | 900 | 871 | 891 | 8,000 |
| 1996/08/30 | 899 | 899 | 870 | 885 | 16,000 |
| 1996/08/29 | 991 | 1,000 | 990 | 1,000 | 5,000 |
| 1996/08/28 | 1,000 | 1,000 | 991 | 991 | 10,000 |
| 1996/08/27 | 990 | 990 | 990 | 990 | 1,000 |
| 1996/08/26 | 1,000 | 1,000 | 980 | 990 | 34,000 |
| 1996/08/22 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 1996/08/21 | 1,080 | 1,080 | 1,070 | 1,070 | 4,000 |
| 1996/08/20 | 1,090 | 1,090 | 1,070 | 1,070 | 4,000 |
| 1996/08/19 | 1,080 | 1,090 | 1,080 | 1,090 | 3,000 |
| 1996/08/16 | 1,090 | 1,090 | 1,080 | 1,090 | 11,000 |
| 1996/08/15 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 |
| 1996/08/14 | 1,070 | 1,070 | 1,070 | 1,070 | 9,000 |
| 1996/08/13 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1996/08/08 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1996/08/06 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1996/08/05 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 1996/08/02 | 1,150 | 1,190 | 1,150 | 1,190 | 2,000 |
| 1996/08/01 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 |
| 1996/07/30 | 1,190 | 1,190 | 1,130 | 1,160 | 24,000 |
| 1996/07/29 | 1,240 | 1,240 | 1,190 | 1,190 | 10,000 |
| 1996/07/26 | 1,250 | 1,250 | 1,230 | 1,240 | 12,000 |
| 1996/07/25 | 1,230 | 1,230 | 1,220 | 1,220 | 16,000 |
| 1996/07/24 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 |
| 1996/07/23 | 1,220 | 1,230 | 1,220 | 1,230 | 5,000 |
| 1996/07/19 | 1,250 | 1,260 | 1,210 | 1,240 | 7,000 |
| 1996/07/18 | 1,250 | 1,270 | 1,230 | 1,230 | 11,000 |
| 1996/07/17 | 1,240 | 1,260 | 1,220 | 1,260 | 17,000 |
| 1996/07/16 | 1,240 | 1,250 | 1,230 | 1,250 | 8,000 |
| 1996/07/15 | 1,250 | 1,260 | 1,250 | 1,260 | 6,000 |
| 1996/07/12 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 |
| 1996/07/11 | 1,250 | 1,250 | 1,240 | 1,240 | 9,000 |
| 1996/07/10 | 1,260 | 1,260 | 1,250 | 1,250 | 16,000 |
| 1996/07/09 | 1,250 | 1,270 | 1,230 | 1,250 | 31,000 |
| 1996/07/08 | 1,270 | 1,270 | 1,240 | 1,250 | 19,000 |
| 1996/07/05 | 1,270 | 1,280 | 1,250 | 1,280 | 32,000 |
| 1996/07/04 | 1,280 | 1,280 | 1,260 | 1,270 | 39,000 |
| 1996/07/03 | 1,260 | 1,290 | 1,240 | 1,290 | 104,000 |
| 1996/07/02 | 1,230 | 1,290 | 1,220 | 1,250 | 276,000 |
| 1996/07/01 | 1,200 | 1,220 | 1,190 | 1,220 | 88,000 |
| 1996/06/28 | 1,200 | 1,200 | 1,180 | 1,200 | 77,000 |
| 1996/06/27 | 1,190 | 1,230 | 1,180 | 1,180 | 116,000 |
| 1996/06/26 | 1,180 | 1,180 | 1,160 | 1,180 | 33,000 |
| 1996/06/25 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 |
| 1996/06/24 | 1,170 | 1,190 | 1,170 | 1,180 | 17,000 |
| 1996/06/21 | 1,160 | 1,180 | 1,150 | 1,180 | 34,000 |
| 1996/06/20 | 1,170 | 1,170 | 1,150 | 1,150 | 26,000 |
| 1996/06/19 | 1,140 | 1,160 | 1,140 | 1,160 | 36,000 |
| 1996/06/18 | 1,160 | 1,160 | 1,140 | 1,140 | 8,000 |
| 1996/06/17 | 1,170 | 1,170 | 1,160 | 1,160 | 18,000 |
| 1996/06/14 | 1,130 | 1,180 | 1,130 | 1,180 | 100,000 |
| 1996/06/13 | 1,150 | 1,150 | 1,110 | 1,140 | 16,000 |
| 1996/06/12 | 1,130 | 1,140 | 1,110 | 1,140 | 20,000 |
| 1996/06/11 | 1,140 | 1,160 | 1,130 | 1,140 | 113,000 |
| 1996/06/10 | 1,070 | 1,140 | 1,070 | 1,140 | 10,000 |
| 1996/06/07 | 1,110 | 1,120 | 1,100 | 1,100 | 33,000 |
| 1996/06/06 | 1,150 | 1,160 | 1,080 | 1,080 | 92,000 |
| 1996/06/05 | 1,080 | 1,130 | 1,080 | 1,130 | 111,000 |
| 1996/06/04 | 1,050 | 1,080 | 1,050 | 1,060 | 17,000 |
| 1996/06/03 | 1,050 | 1,090 | 1,050 | 1,050 | 52,000 |
| 1996/05/31 | 1,050 | 1,050 | 1,000 | 1,000 | 4,000 |
| 1996/05/30 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1996/05/28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1996/05/24 | 1,050 | 1,050 | 1,040 | 1,050 | 3,000 |
| 1996/05/23 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1996/05/22 | 1,080 | 1,080 | 1,060 | 1,080 | 21,000 |
| 1996/05/21 | 1,090 | 1,090 | 1,070 | 1,080 | 6,000 |
| 1996/05/20 | 1,100 | 1,100 | 1,070 | 1,090 | 26,000 |
| 1996/05/17 | 1,050 | 1,110 | 1,040 | 1,110 | 38,000 |
| 1996/05/16 | 1,050 | 1,050 | 1,030 | 1,030 | 13,000 |
| 1996/05/15 | 1,050 | 1,050 | 1,050 | 1,050 | 16,000 |
| 1996/05/14 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 |
| 1996/05/13 | 1,050 | 1,050 | 1,030 | 1,030 | 8,000 |
| 1996/05/10 | 1,030 | 1,040 | 1,020 | 1,030 | 11,000 |
| 1996/05/09 | 1,040 | 1,060 | 1,030 | 1,030 | 37,000 |
| 1996/05/08 | 1,000 | 1,030 | 1,000 | 1,030 | 32,000 |
| 1996/05/07 | 1,000 | 1,000 | 1,000 | 1,000 | 20,000 |
| 1996/05/02 | 990 | 1,000 | 990 | 1,000 | 4,000 |
| 1996/05/01 | 980 | 990 | 980 | 990 | 7,000 |
| 1996/04/30 | 980 | 980 | 980 | 980 | 1,000 |
| 1996/04/26 | 982 | 982 | 962 | 970 | 8,000 |
| 1996/04/25 | 965 | 972 | 965 | 972 | 6,000 |
| 1996/04/24 | 985 | 985 | 962 | 962 | 6,000 |
| 1996/04/23 | 982 | 982 | 980 | 980 | 6,000 |
| 1996/04/22 | 969 | 980 | 969 | 980 | 18,000 |
| 1996/04/19 | 970 | 970 | 970 | 970 | 5,000 |
| 1996/04/18 | 970 | 970 | 961 | 961 | 12,000 |
| 1996/04/17 | 963 | 970 | 960 | 970 | 14,000 |
| 1996/04/16 | 963 | 963 | 961 | 961 | 8,000 |
| 1996/04/15 | 970 | 970 | 960 | 960 | 6,000 |
| 1996/04/12 | 970 | 970 | 960 | 960 | 5,000 |
| 1996/04/11 | 975 | 975 | 975 | 975 | 1,000 |
| 1996/04/10 | 965 | 965 | 965 | 965 | 1,000 |
| 1996/04/09 | 960 | 960 | 960 | 960 | 2,000 |
| 1996/04/08 | 980 | 980 | 970 | 970 | 9,000 |
| 1996/04/05 | 986 | 987 | 980 | 980 | 8,000 |
| 1996/04/03 | 990 | 990 | 989 | 989 | 2,000 |
| 1996/04/01 | 1,000 | 1,030 | 1,000 | 1,030 | 5,000 |
| 1996/03/29 | 980 | 1,000 | 980 | 1,000 | 2,000 |
| 1996/03/27 | 971 | 971 | 971 | 971 | 220,000 |
| 1996/03/25 | 980 | 990 | 980 | 990 | 2,000 |
| 1996/03/05 | 950 | 950 | 950 | 950 | 4,000 |
| 1996/03/04 | 950 | 950 | 950 | 950 | 2,000 |
| 1996/02/29 | 957 | 957 | 957 | 957 | 2,000 |
| 1996/02/26 | 980 | 980 | 980 | 980 | 7,000 |
| 1996/02/20 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1996/02/19 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1996/02/07 | 1,050 | 1,080 | 1,050 | 1,080 | 8,000 |
| 1996/02/06 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 |
| 1996/02/05 | 1,030 | 1,070 | 1,030 | 1,070 | 3,000 |
| 1996/01/31 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1996/01/26 | 1,060 | 1,080 | 1,060 | 1,080 | 2,000 |
| 1996/01/23 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1996/01/18 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1996/01/17 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 |
| 1996/01/16 | 1,070 | 1,080 | 1,070 | 1,080 | 5,000 |
| 1996/01/12 | 1,060 | 1,060 | 1,060 | 1,060 | 7,000 |
| 1996/01/08 | 1,080 | 1,080 | 1,060 | 1,060 | 4,000 |