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 |
---|---|---|---|---|---|
1997/12/26 | 240 | 240 | 240 | 240 | 9,000 |
1997/12/25 | 230 | 235 | 230 | 230 | 3,000 |
1997/12/22 | 269 | 269 | 269 | 269 | 1,000 |
1997/12/19 | 274 | 274 | 270 | 270 | 2,000 |
1997/12/18 | 275 | 275 | 275 | 275 | 5,000 |
1997/12/17 | 275 | 275 | 275 | 275 | 10,000 |
1997/12/16 | 275 | 275 | 275 | 275 | 1,000 |
1997/12/15 | 278 | 278 | 278 | 278 | 70,000 |
1997/12/12 | 279 | 279 | 279 | 279 | 2,000 |
1997/12/10 | 290 | 290 | 290 | 290 | 1,000 |
1997/12/09 | 298 | 298 | 298 | 298 | 2,000 |
1997/12/05 | 300 | 300 | 299 | 299 | 2,000 |
1997/12/04 | 300 | 300 | 300 | 300 | 74,000 |
1997/12/03 | 300 | 300 | 300 | 300 | 2,000 |
1997/12/02 | 300 | 300 | 300 | 300 | 3,000 |
1997/12/01 | 300 | 300 | 300 | 300 | 1,000 |
1997/11/28 | 320 | 320 | 312 | 312 | 3,000 |
1997/11/27 | 310 | 310 | 310 | 310 | 2,000 |
1997/11/26 | 310 | 310 | 310 | 310 | 8,000 |
1997/11/25 | 302 | 302 | 300 | 300 | 8,000 |
1997/11/21 | 301 | 301 | 301 | 301 | 1,000 |
1997/11/20 | 300 | 300 | 300 | 300 | 1,000 |
1997/11/19 | 301 | 301 | 300 | 300 | 27,000 |
1997/11/18 | 300 | 300 | 300 | 300 | 7,000 |
1997/11/17 | 285 | 292 | 285 | 292 | 12,000 |
1997/11/13 | 311 | 311 | 311 | 311 | 1,000 |
1997/11/11 | 330 | 330 | 330 | 330 | 2,000 |
1997/11/10 | 340 | 340 | 330 | 330 | 5,000 |
1997/11/07 | 345 | 345 | 345 | 345 | 1,000 |
1997/11/06 | 345 | 345 | 345 | 345 | 5,000 |
1997/11/05 | 345 | 345 | 345 | 345 | 2,000 |
1997/11/04 | 345 | 345 | 345 | 345 | 5,000 |
1997/10/31 | 345 | 345 | 345 | 345 | 4,000 |
1997/10/30 | 349 | 349 | 345 | 345 | 2,000 |
1997/10/29 | 350 | 350 | 349 | 349 | 6,000 |
1997/10/28 | 340 | 340 | 340 | 340 | 1,000 |
1997/10/27 | 385 | 385 | 385 | 385 | 5,000 |
1997/10/23 | 340 | 340 | 340 | 340 | 14,000 |
1997/10/22 | 340 | 340 | 340 | 340 | 13,000 |
1997/10/21 | 340 | 340 | 340 | 340 | 3,000 |
1997/10/20 | 340 | 340 | 340 | 340 | 7,000 |
1997/10/17 | 340 | 340 | 340 | 340 | 4,000 |
1997/10/16 | 340 | 340 | 340 | 340 | 1,000 |
1997/10/13 | 351 | 351 | 343 | 343 | 5,000 |
1997/10/09 | 342 | 342 | 340 | 341 | 15,000 |
1997/10/08 | 341 | 341 | 340 | 341 | 7,000 |
1997/10/07 | 331 | 331 | 331 | 331 | 1,000 |
1997/10/06 | 330 | 330 | 330 | 330 | 3,000 |
1997/10/02 | 330 | 330 | 330 | 330 | 3,000 |
1997/10/01 | 350 | 350 | 330 | 330 | 5,000 |
1997/09/30 | 360 | 375 | 360 | 375 | 2,000 |
1997/09/29 | 385 | 390 | 361 | 361 | 5,000 |
1997/09/26 | 410 | 410 | 385 | 385 | 6,000 |
1997/09/22 | 410 | 410 | 410 | 410 | 1,000 |
1997/09/19 | 410 | 410 | 410 | 410 | 1,000 |
1997/09/18 | 410 | 410 | 410 | 410 | 1,000 |
1997/09/12 | 440 | 440 | 440 | 440 | 2,000 |
1997/09/10 | 445 | 445 | 445 | 445 | 2,000 |
1997/09/05 | 440 | 447 | 440 | 447 | 6,000 |
1997/09/03 | 459 | 459 | 447 | 447 | 2,000 |
1997/09/01 | 446 | 447 | 446 | 447 | 2,000 |
1997/08/26 | 475 | 475 | 459 | 459 | 7,000 |
1997/08/22 | 451 | 451 | 451 | 451 | 3,000 |
1997/08/21 | 436 | 443 | 435 | 440 | 95,000 |
1997/08/20 | 436 | 436 | 436 | 436 | 1,000 |
1997/08/19 | 437 | 437 | 436 | 436 | 2,000 |
1997/08/18 | 425 | 435 | 425 | 435 | 5,000 |
1997/08/15 | 410 | 410 | 410 | 410 | 2,000 |
1997/08/12 | 451 | 451 | 451 | 451 | 2,000 |
1997/08/11 | 451 | 451 | 451 | 451 | 2,000 |
1997/08/08 | 450 | 450 | 450 | 450 | 3,000 |
1997/08/07 | 460 | 460 | 450 | 450 | 8,000 |
1997/08/05 | 475 | 475 | 470 | 470 | 3,000 |
1997/08/04 | 470 | 470 | 470 | 470 | 1,000 |
1997/07/31 | 485 | 485 | 480 | 480 | 5,000 |
1997/07/30 | 485 | 486 | 485 | 485 | 6,000 |
1997/07/29 | 488 | 488 | 488 | 488 | 9,000 |
1997/07/28 | 513 | 513 | 488 | 492 | 15,000 |
1997/07/25 | 508 | 508 | 485 | 485 | 8,000 |
1997/07/23 | 530 | 530 | 530 | 530 | 6,000 |
1997/07/22 | 538 | 538 | 535 | 535 | 5,000 |
1997/07/18 | 539 | 539 | 539 | 539 | 2,000 |
1997/07/17 | 540 | 540 | 540 | 540 | 4,000 |
1997/07/16 | 540 | 540 | 540 | 540 | 5,000 |
1997/07/15 | 533 | 534 | 533 | 534 | 9,000 |
1997/07/14 | 534 | 534 | 534 | 534 | 5,000 |
1997/07/11 | 535 | 535 | 535 | 535 | 3,000 |
1997/07/09 | 560 | 560 | 560 | 560 | 1,000 |
1997/07/08 | 550 | 560 | 550 | 560 | 3,000 |
1997/07/07 | 552 | 552 | 550 | 550 | 4,000 |
1997/07/03 | 604 | 604 | 600 | 600 | 2,000 |
1997/07/02 | 610 | 610 | 604 | 604 | 12,000 |
1997/07/01 | 600 | 600 | 600 | 600 | 2,000 |
1997/06/30 | 600 | 600 | 600 | 600 | 1,000 |
1997/06/27 | 600 | 607 | 600 | 600 | 7,000 |
1997/06/26 | 615 | 615 | 603 | 603 | 6,000 |
1997/06/25 | 600 | 610 | 600 | 605 | 11,000 |
1997/06/24 | 602 | 602 | 600 | 600 | 6,000 |
1997/06/23 | 619 | 619 | 601 | 602 | 8,000 |
1997/06/20 | 623 | 623 | 620 | 620 | 8,000 |
1997/06/19 | 624 | 624 | 617 | 623 | 5,000 |
1997/06/18 | 625 | 625 | 621 | 624 | 13,000 |
1997/06/17 | 625 | 625 | 620 | 625 | 14,000 |
1997/06/16 | 604 | 625 | 604 | 625 | 16,000 |
1997/06/13 | 601 | 602 | 601 | 601 | 6,000 |
1997/06/12 | 600 | 601 | 600 | 600 | 7,000 |
1997/06/11 | 586 | 600 | 586 | 600 | 5,000 |
1997/06/10 | 600 | 600 | 600 | 600 | 1,000 |
1997/06/09 | 581 | 600 | 581 | 586 | 3,000 |
1997/06/06 | 581 | 582 | 580 | 580 | 9,000 |
1997/06/05 | 581 | 581 | 581 | 581 | 1,000 |
1997/06/04 | 583 | 600 | 580 | 580 | 17,000 |
1997/06/03 | 619 | 619 | 580 | 580 | 16,000 |
1997/06/02 | 544 | 620 | 544 | 620 | 36,000 |
1997/05/30 | 520 | 520 | 520 | 520 | 3,000 |
1997/05/29 | 510 | 510 | 509 | 510 | 8,000 |
1997/05/28 | 500 | 510 | 500 | 510 | 6,000 |
1997/05/27 | 500 | 501 | 500 | 501 | 7,000 |
1997/05/26 | 485 | 500 | 485 | 499 | 16,000 |
1997/05/23 | 493 | 493 | 480 | 480 | 17,000 |
1997/05/22 | 500 | 515 | 495 | 495 | 18,000 |
1997/05/21 | 485 | 485 | 461 | 461 | 4,000 |
1997/05/14 | 481 | 485 | 481 | 485 | 6,000 |
1997/05/13 | 500 | 500 | 480 | 485 | 11,000 |
1997/05/12 | 510 | 510 | 503 | 503 | 2,000 |
1997/05/09 | 481 | 500 | 481 | 500 | 8,000 |
1997/05/08 | 500 | 500 | 499 | 500 | 14,000 |
1997/05/07 | 536 | 536 | 536 | 536 | 6,000 |
1997/04/30 | 523 | 523 | 523 | 523 | 2,000 |
1997/04/28 | 521 | 521 | 520 | 520 | 8,000 |
1997/04/25 | 520 | 520 | 500 | 520 | 13,000 |
1997/04/24 | 520 | 520 | 519 | 520 | 5,000 |
1997/04/23 | 530 | 530 | 520 | 520 | 9,000 |
1997/04/22 | 516 | 520 | 515 | 520 | 6,000 |
1997/04/18 | 456 | 460 | 451 | 460 | 12,000 |
1997/04/17 | 450 | 451 | 450 | 451 | 9,000 |
1997/04/15 | 454 | 454 | 451 | 451 | 2,000 |
1997/04/10 | 550 | 550 | 550 | 550 | 1,000 |
1997/03/31 | 662 | 670 | 662 | 670 | 4,000 |
1997/03/27 | 715 | 715 | 715 | 715 | 10,000 |
1997/03/26 | 715 | 715 | 715 | 715 | 1,000 |
1997/03/25 | 725 | 735 | 725 | 725 | 8,000 |
1997/03/24 | 718 | 718 | 718 | 718 | 9,000 |
1997/03/21 | 719 | 719 | 719 | 719 | 1,000 |
1997/03/14 | 725 | 730 | 725 | 730 | 3,000 |
1997/03/13 | 755 | 755 | 755 | 755 | 2,000 |
1997/02/26 | 850 | 850 | 835 | 835 | 2,000 |
1997/02/25 | 830 | 830 | 830 | 830 | 1,000 |
1997/02/20 | 840 | 840 | 840 | 840 | 9,000 |
1997/02/17 | 870 | 870 | 870 | 870 | 1,000 |
1997/02/03 | 890 | 890 | 890 | 890 | 1,000 |
1997/01/29 | 880 | 880 | 880 | 880 | 1,000 |
1997/01/27 | 850 | 850 | 850 | 850 | 1,000 |
1997/01/24 | 839 | 849 | 819 | 849 | 8,000 |
1997/01/23 | 800 | 800 | 800 | 800 | 1,000 |
1997/01/22 | 900 | 900 | 900 | 900 | 1,000 |