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 |
---|---|---|---|---|---|
2000/12/29 | 221 | 221 | 221 | 221 | 1,000 |
2000/12/27 | 226 | 226 | 226 | 226 | 2,000 |
2000/12/26 | 226 | 226 | 226 | 226 | 1,000 |
2000/12/20 | 227 | 227 | 227 | 227 | 2,000 |
2000/12/15 | 236 | 236 | 236 | 236 | 3,000 |
2000/12/14 | 240 | 240 | 240 | 240 | 2,000 |
2000/12/13 | 240 | 240 | 240 | 240 | 6,000 |
2000/12/11 | 231 | 231 | 231 | 231 | 2,000 |
2000/12/08 | 231 | 231 | 231 | 231 | 2,000 |
2000/12/06 | 233 | 233 | 233 | 233 | 3,000 |
2000/12/05 | 235 | 235 | 232 | 233 | 4,000 |
2000/12/04 | 220 | 220 | 220 | 220 | 3,000 |
2000/12/01 | 220 | 220 | 220 | 220 | 2,000 |
2000/11/30 | 215 | 220 | 215 | 220 | 3,000 |
2000/11/28 | 212 | 212 | 210 | 212 | 5,000 |
2000/11/27 | 212 | 212 | 212 | 212 | 2,000 |
2000/11/22 | 210 | 210 | 210 | 210 | 1,000 |
2000/11/21 | 210 | 210 | 210 | 210 | 1,000 |
2000/11/10 | 222 | 222 | 222 | 222 | 1,000 |
2000/11/07 | 204 | 204 | 201 | 201 | 4,000 |
2000/11/06 | 201 | 202 | 201 | 202 | 2,000 |
2000/11/02 | 200 | 200 | 200 | 200 | 3,000 |
2000/11/01 | 203 | 203 | 195 | 195 | 9,000 |
2000/10/31 | 222 | 222 | 203 | 203 | 7,000 |
2000/10/30 | 222 | 222 | 222 | 222 | 4,000 |
2000/10/24 | 210 | 210 | 210 | 210 | 1,000 |
2000/10/17 | 226 | 226 | 226 | 226 | 2,000 |
2000/10/12 | 220 | 221 | 220 | 220 | 3,000 |
2000/10/11 | 220 | 220 | 220 | 220 | 3,000 |
2000/10/10 | 220 | 220 | 220 | 220 | 1,000 |
2000/10/06 | 215 | 215 | 215 | 215 | 3,000 |
2000/10/04 | 238 | 238 | 238 | 238 | 1,000 |
2000/10/02 | 230 | 230 | 230 | 230 | 6,000 |
2000/09/29 | 230 | 230 | 230 | 230 | 1,000 |
2000/09/26 | 233 | 233 | 233 | 233 | 3,000 |
2000/09/22 | 215 | 215 | 215 | 215 | 2,000 |
2000/09/21 | 215 | 215 | 215 | 215 | 2,000 |
2000/09/20 | 215 | 215 | 215 | 215 | 1,000 |
2000/09/19 | 215 | 215 | 215 | 215 | 2,000 |
2000/09/18 | 215 | 215 | 215 | 215 | 6,000 |
2000/09/14 | 215 | 215 | 215 | 215 | 1,000 |
2000/09/13 | 220 | 220 | 220 | 220 | 1,000 |
2000/09/12 | 220 | 220 | 220 | 220 | 1,000 |
2000/09/11 | 220 | 220 | 220 | 220 | 2,000 |
2000/09/08 | 222 | 222 | 222 | 222 | 2,000 |
2000/09/07 | 222 | 222 | 222 | 222 | 1,000 |
2000/09/06 | 222 | 222 | 222 | 222 | 1,000 |
2000/09/05 | 220 | 222 | 220 | 222 | 5,000 |
2000/09/04 | 222 | 222 | 222 | 222 | 2,000 |
2000/09/01 | 221 | 221 | 221 | 221 | 1,000 |
2000/08/31 | 221 | 221 | 221 | 221 | 1,000 |
2000/08/30 | 220 | 220 | 220 | 220 | 2,000 |
2000/08/29 | 220 | 220 | 220 | 220 | 2,000 |
2000/08/28 | 227 | 227 | 226 | 227 | 5,000 |
2000/08/25 | 226 | 226 | 226 | 226 | 1,000 |
2000/08/24 | 227 | 227 | 227 | 227 | 2,000 |
2000/08/23 | 226 | 226 | 226 | 226 | 3,000 |
2000/08/22 | 226 | 230 | 226 | 230 | 2,000 |
2000/08/21 | 226 | 226 | 226 | 226 | 1,000 |
2000/08/18 | 225 | 225 | 225 | 225 | 1,000 |
2000/08/17 | 225 | 225 | 225 | 225 | 1,000 |
2000/08/16 | 227 | 227 | 227 | 227 | 1,000 |
2000/08/15 | 225 | 225 | 225 | 225 | 1,000 |
2000/08/14 | 220 | 225 | 220 | 225 | 3,000 |
2000/08/11 | 224 | 224 | 224 | 224 | 1,000 |
2000/08/10 | 228 | 233 | 228 | 233 | 3,000 |
2000/08/09 | 235 | 238 | 235 | 238 | 2,000 |
2000/08/08 | 235 | 235 | 235 | 235 | 1,000 |
2000/08/07 | 235 | 235 | 235 | 235 | 1,000 |
2000/08/04 | 236 | 236 | 236 | 236 | 3,000 |
2000/08/03 | 235 | 235 | 235 | 235 | 1,000 |
2000/08/02 | 237 | 240 | 236 | 236 | 9,000 |
2000/08/01 | 236 | 240 | 236 | 237 | 4,000 |
2000/07/31 | 239 | 240 | 235 | 235 | 9,000 |
2000/07/28 | 240 | 240 | 240 | 240 | 2,000 |
2000/07/27 | 238 | 240 | 238 | 240 | 2,000 |
2000/07/26 | 240 | 240 | 235 | 235 | 6,000 |
2000/07/25 | 240 | 240 | 240 | 240 | 1,000 |
2000/07/24 | 240 | 240 | 240 | 240 | 1,000 |
2000/07/21 | 240 | 240 | 240 | 240 | 3,000 |
2000/07/19 | 232 | 235 | 232 | 235 | 5,000 |
2000/07/18 | 257 | 257 | 247 | 247 | 8,000 |
2000/07/17 | 260 | 265 | 258 | 258 | 3,000 |
2000/07/14 | 275 | 275 | 275 | 275 | 3,000 |
2000/07/13 | 290 | 295 | 285 | 285 | 28,000 |
2000/07/12 | 275 | 294 | 275 | 285 | 33,000 |
2000/07/11 | 253 | 275 | 253 | 270 | 24,000 |
2000/07/10 | 247 | 250 | 247 | 250 | 3,000 |
2000/07/07 | 246 | 246 | 246 | 246 | 2,000 |
2000/07/06 | 260 | 260 | 245 | 245 | 8,000 |
2000/07/05 | 245 | 259 | 242 | 259 | 14,000 |
2000/07/04 | 242 | 242 | 240 | 240 | 6,000 |
2000/07/03 | 240 | 240 | 240 | 240 | 1,000 |
2000/06/30 | 238 | 239 | 238 | 239 | 3,000 |
2000/06/29 | 242 | 242 | 238 | 238 | 9,000 |
2000/06/28 | 237 | 241 | 237 | 241 | 5,000 |
2000/06/27 | 232 | 232 | 231 | 232 | 5,000 |
2000/06/26 | 230 | 230 | 230 | 230 | 1,000 |
2000/06/21 | 220 | 222 | 220 | 220 | 11,000 |
2000/06/20 | 220 | 233 | 220 | 220 | 18,000 |
2000/06/19 | 220 | 220 | 220 | 220 | 3,000 |
2000/06/14 | 230 | 230 | 230 | 230 | 1,000 |
2000/06/13 | 212 | 212 | 211 | 211 | 3,000 |
2000/06/12 | 211 | 211 | 211 | 211 | 2,000 |
2000/06/07 | 211 | 211 | 211 | 211 | 3,000 |
2000/06/05 | 211 | 211 | 211 | 211 | 2,000 |
2000/06/02 | 216 | 216 | 210 | 211 | 6,000 |
2000/06/01 | 211 | 211 | 211 | 211 | 5,000 |
2000/05/31 | 210 | 210 | 210 | 210 | 1,000 |
2000/05/30 | 211 | 211 | 210 | 210 | 3,000 |
2000/05/29 | 211 | 211 | 211 | 211 | 2,000 |
2000/05/26 | 211 | 211 | 211 | 211 | 5,000 |
2000/05/25 | 215 | 215 | 211 | 211 | 11,000 |
2000/05/18 | 220 | 220 | 220 | 220 | 4,000 |
2000/05/16 | 220 | 220 | 220 | 220 | 5,000 |
2000/05/15 | 220 | 220 | 220 | 220 | 2,000 |
2000/05/12 | 230 | 230 | 230 | 230 | 1,000 |
2000/05/10 | 232 | 232 | 232 | 232 | 2,000 |
2000/04/28 | 201 | 210 | 201 | 205 | 5,000 |
2000/04/27 | 210 | 211 | 210 | 210 | 4,000 |
2000/04/26 | 220 | 221 | 211 | 211 | 8,000 |
2000/04/25 | 220 | 220 | 220 | 220 | 1,000 |
2000/04/24 | 220 | 220 | 220 | 220 | 5,000 |
2000/04/20 | 220 | 220 | 220 | 220 | 3,000 |
2000/04/19 | 220 | 220 | 220 | 220 | 1,000 |
2000/04/18 | 230 | 230 | 221 | 221 | 2,000 |
2000/04/12 | 234 | 234 | 234 | 234 | 1,000 |
2000/04/07 | 220 | 220 | 220 | 220 | 1,000 |
2000/04/06 | 223 | 223 | 223 | 223 | 2,000 |
2000/04/05 | 220 | 221 | 220 | 221 | 4,000 |
2000/03/31 | 260 | 260 | 260 | 260 | 2,000 |
2000/03/30 | 260 | 260 | 260 | 260 | 2,000 |
2000/03/28 | 246 | 246 | 246 | 246 | 4,000 |
2000/03/27 | 256 | 256 | 256 | 256 | 2,000 |
2000/03/22 | 246 | 246 | 246 | 246 | 1,000 |
2000/03/21 | 250 | 250 | 245 | 245 | 7,000 |
2000/03/17 | 250 | 250 | 250 | 250 | 7,000 |
2000/03/16 | 250 | 250 | 250 | 250 | 1,000 |
2000/03/14 | 250 | 250 | 250 | 250 | 10,000 |
2000/03/09 | 250 | 250 | 250 | 250 | 8,000 |
2000/03/08 | 251 | 251 | 251 | 251 | 2,000 |
2000/03/07 | 255 | 255 | 255 | 255 | 11,000 |
2000/03/06 | 260 | 260 | 255 | 255 | 3,000 |
2000/03/03 | 260 | 260 | 260 | 260 | 5,000 |
2000/03/02 | 260 | 260 | 260 | 260 | 1,000 |
2000/03/01 | 255 | 255 | 255 | 255 | 2,000 |
2000/02/29 | 255 | 255 | 255 | 255 | 1,000 |
2000/02/28 | 255 | 255 | 255 | 255 | 1,000 |
2000/02/23 | 260 | 260 | 250 | 250 | 4,000 |
2000/02/18 | 226 | 226 | 221 | 221 | 3,000 |
2000/02/17 | 211 | 220 | 211 | 220 | 2,000 |
2000/02/16 | 220 | 220 | 210 | 210 | 14,000 |
2000/02/14 | 235 | 235 | 235 | 235 | 3,000 |
2000/02/10 | 235 | 235 | 235 | 235 | 6,000 |
2000/02/07 | 235 | 235 | 235 | 235 | 1,000 |
2000/02/03 | 255 | 255 | 255 | 255 | 5,000 |
2000/02/02 | 260 | 260 | 260 | 260 | 5,000 |
2000/01/31 | 255 | 255 | 255 | 255 | 2,000 |
2000/01/27 | 261 | 261 | 260 | 260 | 6,000 |
2000/01/26 | 260 | 260 | 260 | 260 | 1,000 |
2000/01/24 | 250 | 250 | 250 | 250 | 3,000 |
2000/01/21 | 250 | 250 | 250 | 250 | 1,000 |
2000/01/17 | 250 | 250 | 250 | 250 | 1,000 |
2000/01/13 | 260 | 260 | 260 | 260 | 5,000 |
2000/01/12 | 260 | 260 | 260 | 260 | 5,000 |
2000/01/11 | 261 | 261 | 261 | 261 | 3,000 |
2000/01/06 | 225 | 225 | 222 | 223 | 3,000 |
2000/01/05 | 260 | 260 | 215 | 215 | 8,000 |
2000/01/04 | 265 | 265 | 265 | 265 | 2,000 |