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 |
---|---|---|---|---|---|
2002/12/30 | 211 | 211 | 211 | 211 | 3,000 |
2002/12/25 | 202 | 202 | 202 | 202 | 3,000 |
2002/12/24 | 202 | 202 | 202 | 202 | 2,000 |
2002/12/20 | 200 | 200 | 200 | 200 | 1,000 |
2002/12/19 | 202 | 202 | 200 | 200 | 4,000 |
2002/12/18 | 202 | 202 | 202 | 202 | 3,000 |
2002/12/16 | 201 | 201 | 201 | 201 | 2,000 |
2002/12/13 | 203 | 203 | 203 | 203 | 3,000 |
2002/12/12 | 198 | 198 | 198 | 198 | 1,000 |
2002/12/11 | 198 | 198 | 198 | 198 | 2,000 |
2002/12/05 | 200 | 200 | 200 | 200 | 3,000 |
2002/12/03 | 202 | 202 | 201 | 201 | 4,000 |
2002/11/28 | 197 | 197 | 197 | 197 | 4,000 |
2002/11/27 | 203 | 203 | 203 | 203 | 3,000 |
2002/11/25 | 196 | 196 | 180 | 180 | 3,000 |
2002/11/20 | 196 | 196 | 196 | 196 | 2,000 |
2002/11/18 | 198 | 198 | 198 | 198 | 2,000 |
2002/11/05 | 212 | 212 | 212 | 212 | 2,000 |
2002/10/31 | 195 | 195 | 195 | 195 | 2,000 |
2002/10/30 | 195 | 195 | 195 | 195 | 3,000 |
2002/10/29 | 197 | 197 | 195 | 195 | 4,000 |
2002/10/28 | 197 | 197 | 197 | 197 | 4,000 |
2002/10/23 | 200 | 200 | 200 | 200 | 3,000 |
2002/10/22 | 198 | 200 | 198 | 200 | 2,000 |
2002/10/17 | 198 | 199 | 197 | 197 | 10,000 |
2002/10/09 | 206 | 206 | 206 | 206 | 2,000 |
2002/10/02 | 216 | 216 | 216 | 216 | 1,000 |
2002/09/30 | 212 | 212 | 212 | 212 | 1,000 |
2002/09/26 | 205 | 206 | 205 | 206 | 12,000 |
2002/09/10 | 210 | 210 | 210 | 210 | 2,000 |
2002/09/04 | 205 | 205 | 205 | 205 | 1,000 |
2002/09/03 | 210 | 210 | 205 | 205 | 12,000 |
2002/09/02 | 210 | 210 | 210 | 210 | 1,000 |
2002/08/28 | 206 | 206 | 206 | 206 | 1,000 |
2002/08/27 | 210 | 210 | 210 | 210 | 1,000 |
2002/08/26 | 204 | 204 | 204 | 204 | 16,000 |
2002/08/21 | 218 | 218 | 218 | 218 | 1,000 |
2002/08/16 | 218 | 218 | 218 | 218 | 4,000 |
2002/08/15 | 211 | 211 | 211 | 211 | 1,000 |
2002/08/13 | 215 | 215 | 215 | 215 | 1,000 |
2002/08/12 | 210 | 215 | 210 | 215 | 2,000 |
2002/08/09 | 215 | 215 | 215 | 215 | 7,000 |
2002/08/08 | 215 | 215 | 215 | 215 | 3,000 |
2002/08/05 | 218 | 218 | 218 | 218 | 3,000 |
2002/08/02 | 218 | 218 | 216 | 216 | 7,000 |
2002/07/31 | 216 | 216 | 216 | 216 | 1,000 |
2002/07/26 | 214 | 214 | 214 | 214 | 5,000 |
2002/07/24 | 214 | 214 | 214 | 214 | 5,000 |
2002/07/12 | 215 | 215 | 215 | 215 | 2,000 |
2002/07/11 | 210 | 210 | 210 | 210 | 29,000 |
2002/07/08 | 210 | 215 | 210 | 215 | 6,000 |
2002/07/02 | 210 | 210 | 210 | 210 | 1,000 |
2002/07/01 | 211 | 211 | 211 | 211 | 6,000 |
2002/06/28 | 210 | 211 | 210 | 211 | 2,000 |
2002/06/27 | 211 | 211 | 211 | 211 | 2,000 |
2002/06/26 | 212 | 212 | 211 | 211 | 2,000 |
2002/06/24 | 210 | 210 | 210 | 210 | 2,000 |
2002/06/18 | 210 | 210 | 210 | 210 | 2,000 |
2002/06/13 | 207 | 207 | 207 | 207 | 1,000 |
2002/06/04 | 211 | 211 | 211 | 211 | 1,000 |
2002/06/03 | 210 | 210 | 210 | 210 | 1,000 |
2002/05/31 | 216 | 216 | 202 | 202 | 7,000 |
2002/05/29 | 217 | 217 | 217 | 217 | 1,000 |
2002/05/27 | 210 | 210 | 206 | 206 | 8,000 |
2002/05/07 | 217 | 217 | 217 | 217 | 3,000 |
2002/05/01 | 209 | 209 | 209 | 209 | 6,000 |
2002/04/30 | 205 | 205 | 205 | 205 | 2,000 |
2002/04/26 | 203 | 203 | 203 | 203 | 1,000 |
2002/04/23 | 201 | 201 | 201 | 201 | 1,000 |
2002/04/16 | 202 | 202 | 202 | 202 | 2,000 |
2002/04/08 | 201 | 201 | 201 | 201 | 1,000 |
2002/04/05 | 204 | 204 | 200 | 200 | 2,000 |
2002/04/04 | 205 | 205 | 205 | 205 | 1,000 |
2002/04/01 | 209 | 209 | 209 | 209 | 2,000 |
2002/03/26 | 215 | 215 | 213 | 213 | 4,000 |
2002/03/25 | 215 | 223 | 215 | 223 | 13,000 |
2002/03/22 | 215 | 215 | 215 | 215 | 9,000 |
2002/03/19 | 215 | 215 | 210 | 210 | 6,000 |
2002/03/18 | 215 | 215 | 215 | 215 | 2,000 |
2002/03/14 | 215 | 215 | 215 | 215 | 3,000 |
2002/03/13 | 215 | 215 | 215 | 215 | 1,000 |
2002/03/11 | 201 | 220 | 201 | 220 | 15,000 |
2002/02/28 | 220 | 225 | 220 | 225 | 5,000 |
2002/02/27 | 220 | 220 | 220 | 220 | 2,000 |
2002/02/07 | 200 | 200 | 200 | 200 | 3,000 |
2002/02/06 | 200 | 200 | 200 | 200 | 1,000 |
2002/02/05 | 200 | 201 | 200 | 201 | 5,000 |
2002/02/01 | 215 | 215 | 214 | 214 | 5,000 |
2002/01/31 | 214 | 214 | 214 | 214 | 2,000 |
2002/01/29 | 208 | 208 | 205 | 205 | 3,000 |
2002/01/28 | 213 | 213 | 213 | 213 | 3,000 |
2002/01/07 | 228 | 228 | 228 | 228 | 2,000 |
2002/01/04 | 228 | 228 | 228 | 228 | 2,000 |