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 |
|---|---|---|---|---|---|
| 2001/12/28 | 223 | 223 | 223 | 223 | 2,000 |
| 2001/12/25 | 205 | 210 | 205 | 210 | 3,000 |
| 2001/12/21 | 201 | 201 | 201 | 201 | 8,000 |
| 2001/12/20 | 195 | 205 | 195 | 201 | 7,000 |
| 2001/12/19 | 205 | 205 | 201 | 201 | 9,000 |
| 2001/12/18 | 205 | 205 | 205 | 205 | 3,000 |
| 2001/12/14 | 206 | 206 | 206 | 206 | 2,000 |
| 2001/12/11 | 212 | 212 | 212 | 212 | 1,000 |
| 2001/12/10 | 213 | 213 | 213 | 213 | 6,000 |
| 2001/12/07 | 213 | 213 | 213 | 213 | 1,000 |
| 2001/12/04 | 213 | 213 | 210 | 210 | 3,000 |
| 2001/11/30 | 205 | 205 | 205 | 205 | 1,000 |
| 2001/11/29 | 205 | 205 | 205 | 205 | 5,000 |
| 2001/11/28 | 215 | 215 | 210 | 210 | 3,000 |
| 2001/11/27 | 209 | 210 | 209 | 210 | 5,000 |
| 2001/11/26 | 209 | 209 | 209 | 209 | 1,000 |
| 2001/11/15 | 207 | 207 | 207 | 207 | 1,000 |
| 2001/11/12 | 205 | 205 | 205 | 205 | 2,000 |
| 2001/11/08 | 206 | 206 | 206 | 206 | 2,000 |
| 2001/11/07 | 206 | 206 | 206 | 206 | 1,000 |
| 2001/11/05 | 205 | 205 | 205 | 205 | 1,000 |
| 2001/11/01 | 225 | 225 | 209 | 209 | 5,000 |
| 2001/10/31 | 225 | 225 | 209 | 209 | 5,000 |
| 2001/10/30 | 223 | 223 | 223 | 223 | 1,000 |
| 2001/10/29 | 220 | 220 | 218 | 218 | 3,000 |
| 2001/10/25 | 215 | 215 | 215 | 215 | 1,000 |
| 2001/10/22 | 206 | 206 | 206 | 206 | 1,000 |
| 2001/10/19 | 210 | 210 | 206 | 206 | 6,000 |
| 2001/10/18 | 215 | 215 | 215 | 215 | 1,000 |
| 2001/10/17 | 218 | 220 | 218 | 218 | 3,000 |
| 2001/10/16 | 210 | 210 | 210 | 210 | 3,000 |
| 2001/10/12 | 218 | 218 | 218 | 218 | 1,000 |
| 2001/10/01 | 223 | 223 | 223 | 223 | 2,000 |
| 2001/09/28 | 223 | 223 | 223 | 223 | 3,000 |
| 2001/09/27 | 218 | 218 | 218 | 218 | 1,000 |
| 2001/09/25 | 211 | 211 | 211 | 211 | 1,000 |
| 2001/09/17 | 206 | 206 | 206 | 206 | 1,000 |
| 2001/09/14 | 206 | 206 | 206 | 206 | 2,000 |
| 2001/09/13 | 205 | 205 | 205 | 205 | 1,000 |
| 2001/09/12 | 214 | 214 | 205 | 205 | 6,000 |
| 2001/09/11 | 219 | 219 | 211 | 211 | 2,000 |
| 2001/09/06 | 220 | 220 | 220 | 220 | 1,000 |
| 2001/09/04 | 235 | 235 | 220 | 220 | 6,000 |
| 2001/09/03 | 235 | 235 | 235 | 235 | 1,000 |
| 2001/08/30 | 243 | 243 | 243 | 243 | 1,000 |
| 2001/08/28 | 227 | 227 | 227 | 227 | 1,000 |
| 2001/08/27 | 221 | 221 | 221 | 221 | 2,000 |
| 2001/08/24 | 217 | 217 | 217 | 217 | 1,000 |
| 2001/08/21 | 240 | 240 | 240 | 240 | 1,000 |
| 2001/08/06 | 245 | 249 | 245 | 249 | 5,000 |
| 2001/08/01 | 235 | 235 | 225 | 225 | 7,000 |
| 2001/07/30 | 248 | 248 | 240 | 240 | 3,000 |
| 2001/07/26 | 230 | 230 | 230 | 230 | 5,000 |
| 2001/07/25 | 230 | 230 | 230 | 230 | 4,000 |
| 2001/07/24 | 236 | 236 | 230 | 230 | 4,000 |
| 2001/07/19 | 239 | 239 | 239 | 239 | 2,000 |
| 2001/07/18 | 239 | 239 | 239 | 239 | 7,000 |
| 2001/07/12 | 236 | 236 | 236 | 236 | 8,000 |
| 2001/07/11 | 231 | 231 | 231 | 231 | 3,000 |
| 2001/07/10 | 231 | 231 | 231 | 231 | 13,000 |
| 2001/07/09 | 235 | 235 | 231 | 231 | 3,000 |
| 2001/07/02 | 247 | 247 | 247 | 247 | 2,000 |
| 2001/06/27 | 238 | 238 | 238 | 238 | 4,000 |
| 2001/06/26 | 240 | 240 | 238 | 238 | 4,000 |
| 2001/06/21 | 236 | 236 | 231 | 231 | 2,000 |
| 2001/06/18 | 235 | 235 | 235 | 235 | 3,000 |
| 2001/06/15 | 230 | 230 | 230 | 230 | 1,000 |
| 2001/06/06 | 220 | 220 | 220 | 220 | 2,000 |
| 2001/06/05 | 237 | 237 | 237 | 237 | 1,000 |
| 2001/06/01 | 256 | 256 | 256 | 256 | 2,000 |
| 2001/05/29 | 250 | 250 | 240 | 240 | 12,000 |
| 2001/05/28 | 242 | 250 | 242 | 250 | 5,000 |
| 2001/05/25 | 240 | 240 | 240 | 240 | 1,000 |
| 2001/05/16 | 239 | 244 | 239 | 244 | 2,000 |
| 2001/05/14 | 227 | 227 | 227 | 227 | 2,000 |
| 2001/05/11 | 227 | 227 | 227 | 227 | 1,000 |
| 2001/05/07 | 246 | 246 | 221 | 221 | 5,000 |
| 2001/05/02 | 242 | 242 | 242 | 242 | 1,000 |
| 2001/04/27 | 224 | 224 | 224 | 224 | 3,000 |
| 2001/04/26 | 220 | 220 | 220 | 220 | 6,000 |
| 2001/04/25 | 220 | 220 | 217 | 220 | 3,000 |
| 2001/04/20 | 225 | 225 | 225 | 225 | 1,000 |
| 2001/04/19 | 228 | 228 | 228 | 228 | 1,000 |
| 2001/04/18 | 228 | 228 | 228 | 228 | 1,000 |
| 2001/04/11 | 220 | 220 | 220 | 220 | 1,000 |
| 2001/04/06 | 210 | 210 | 210 | 210 | 4,000 |
| 2001/04/04 | 233 | 233 | 233 | 233 | 2,000 |
| 2001/03/28 | 240 | 240 | 235 | 235 | 6,000 |
| 2001/03/27 | 235 | 235 | 235 | 235 | 1,000 |
| 2001/03/26 | 244 | 244 | 241 | 241 | 3,000 |
| 2001/03/13 | 230 | 230 | 230 | 230 | 1,000 |
| 2001/03/01 | 244 | 244 | 244 | 244 | 2,000 |
| 2001/02/26 | 220 | 240 | 220 | 240 | 7,000 |
| 2001/02/07 | 230 | 230 | 230 | 230 | 3,000 |
| 2001/02/05 | 229 | 229 | 229 | 229 | 2,000 |
| 2001/02/02 | 230 | 230 | 229 | 229 | 3,000 |
| 2001/01/30 | 226 | 226 | 226 | 226 | 1,000 |
| 2001/01/29 | 221 | 221 | 221 | 221 | 2,000 |
| 2001/01/23 | 210 | 210 | 210 | 210 | 3,000 |
| 2001/01/11 | 232 | 232 | 232 | 232 | 2,000 |
| 2001/01/09 | 224 | 224 | 224 | 224 | 1,000 |
| 2001/01/04 | 221 | 221 | 221 | 221 | 2,000 |