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 |
|---|---|---|---|---|---|
| 2003/12/30 | 254 | 260 | 254 | 260 | 2,000 |
| 2003/12/26 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/12/25 | 244 | 244 | 240 | 240 | 10,000 |
| 2003/12/24 | 241 | 244 | 241 | 244 | 3,000 |
| 2003/12/22 | 233 | 233 | 231 | 231 | 2,000 |
| 2003/12/16 | 249 | 250 | 230 | 230 | 23,000 |
| 2003/12/12 | 252 | 252 | 226 | 226 | 82,000 |
| 2003/12/03 | 262 | 262 | 262 | 262 | 1,000 |
| 2003/12/01 | 262 | 262 | 262 | 262 | 2,000 |
| 2003/11/28 | 262 | 262 | 262 | 262 | 1,000 |
| 2003/11/11 | 264 | 264 | 264 | 264 | 1,000 |
| 2003/11/06 | 275 | 275 | 275 | 275 | 5,000 |
| 2003/11/04 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/10/31 | 270 | 270 | 270 | 270 | 2,000 |
| 2003/10/30 | 259 | 270 | 259 | 270 | 5,000 |
| 2003/10/29 | 265 | 265 | 264 | 264 | 4,000 |
| 2003/10/28 | 259 | 265 | 258 | 260 | 9,000 |
| 2003/10/27 | 258 | 258 | 258 | 258 | 2,000 |
| 2003/10/24 | 257 | 258 | 257 | 258 | 5,000 |
| 2003/10/23 | 263 | 263 | 263 | 263 | 2,000 |
| 2003/10/22 | 260 | 265 | 260 | 263 | 6,000 |
| 2003/10/21 | 260 | 260 | 260 | 260 | 4,000 |
| 2003/10/20 | 261 | 261 | 260 | 260 | 4,000 |
| 2003/10/15 | 253 | 254 | 253 | 254 | 2,000 |
| 2003/10/10 | 256 | 256 | 256 | 256 | 1,000 |
| 2003/10/09 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/10/07 | 260 | 260 | 260 | 260 | 2,000 |
| 2003/10/02 | 255 | 255 | 255 | 255 | 5,000 |
| 2003/09/30 | 255 | 255 | 255 | 255 | 4,000 |
| 2003/09/26 | 259 | 259 | 250 | 250 | 3,000 |
| 2003/09/25 | 258 | 258 | 258 | 258 | 2,000 |
| 2003/09/24 | 260 | 260 | 258 | 258 | 4,000 |
| 2003/09/18 | 255 | 255 | 255 | 255 | 3,000 |
| 2003/09/17 | 255 | 255 | 255 | 255 | 4,000 |
| 2003/09/16 | 241 | 246 | 241 | 246 | 9,000 |
| 2003/09/12 | 240 | 240 | 240 | 240 | 2,000 |
| 2003/09/10 | 238 | 238 | 238 | 238 | 2,000 |
| 2003/09/09 | 238 | 238 | 238 | 238 | 1,000 |
| 2003/09/04 | 241 | 241 | 238 | 238 | 2,000 |
| 2003/09/03 | 241 | 241 | 241 | 241 | 2,000 |
| 2003/09/02 | 238 | 238 | 237 | 237 | 2,000 |
| 2003/09/01 | 235 | 235 | 235 | 235 | 1,000 |
| 2003/08/29 | 233 | 233 | 233 | 233 | 1,000 |
| 2003/08/27 | 241 | 241 | 241 | 241 | 4,000 |
| 2003/08/26 | 241 | 241 | 241 | 241 | 1,000 |
| 2003/08/25 | 240 | 240 | 240 | 240 | 3,000 |
| 2003/08/22 | 237 | 237 | 237 | 237 | 3,000 |
| 2003/08/21 | 232 | 232 | 232 | 232 | 2,000 |
| 2003/08/20 | 232 | 232 | 232 | 232 | 1,000 |
| 2003/08/19 | 231 | 232 | 231 | 232 | 4,000 |
| 2003/08/18 | 232 | 232 | 232 | 232 | 2,000 |
| 2003/08/15 | 231 | 231 | 231 | 231 | 2,000 |
| 2003/08/08 | 231 | 231 | 231 | 231 | 2,000 |
| 2003/08/05 | 231 | 231 | 231 | 231 | 1,000 |
| 2003/08/04 | 231 | 231 | 231 | 231 | 3,000 |
| 2003/08/01 | 231 | 231 | 231 | 231 | 1,000 |
| 2003/07/31 | 231 | 231 | 231 | 231 | 2,000 |
| 2003/07/30 | 231 | 231 | 231 | 231 | 2,000 |
| 2003/07/29 | 231 | 231 | 231 | 231 | 1,000 |
| 2003/07/28 | 231 | 231 | 231 | 231 | 5,000 |
| 2003/07/24 | 230 | 230 | 230 | 230 | 5,000 |
| 2003/07/23 | 230 | 230 | 230 | 230 | 7,000 |
| 2003/07/22 | 230 | 230 | 230 | 230 | 1,000 |
| 2003/07/17 | 232 | 232 | 232 | 232 | 1,000 |
| 2003/07/14 | 232 | 232 | 232 | 232 | 3,000 |
| 2003/07/11 | 235 | 235 | 232 | 232 | 25,000 |
| 2003/07/03 | 225 | 225 | 225 | 225 | 6,000 |
| 2003/07/02 | 239 | 239 | 239 | 239 | 1,000 |
| 2003/07/01 | 239 | 239 | 239 | 239 | 2,000 |
| 2003/06/30 | 239 | 239 | 239 | 239 | 2,000 |
| 2003/06/26 | 228 | 230 | 226 | 230 | 4,000 |
| 2003/06/25 | 223 | 223 | 223 | 223 | 3,000 |
| 2003/06/24 | 221 | 221 | 221 | 221 | 4,000 |
| 2003/06/23 | 225 | 225 | 225 | 225 | 2,000 |
| 2003/06/20 | 220 | 220 | 220 | 220 | 3,000 |
| 2003/06/19 | 220 | 220 | 220 | 220 | 2,000 |
| 2003/06/18 | 220 | 220 | 215 | 215 | 5,000 |
| 2003/06/17 | 218 | 218 | 218 | 218 | 2,000 |
| 2003/06/16 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/06/11 | 210 | 210 | 208 | 208 | 4,000 |
| 2003/06/10 | 216 | 216 | 211 | 211 | 2,000 |
| 2003/06/09 | 211 | 211 | 211 | 211 | 7,000 |
| 2003/06/06 | 211 | 211 | 211 | 211 | 1,000 |
| 2003/06/05 | 212 | 212 | 211 | 211 | 6,000 |
| 2003/06/04 | 211 | 211 | 211 | 211 | 5,000 |
| 2003/06/02 | 216 | 216 | 211 | 211 | 4,000 |
| 2003/05/28 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/05/27 | 216 | 216 | 216 | 216 | 2,000 |
| 2003/05/22 | 205 | 205 | 205 | 205 | 2,000 |
| 2003/05/21 | 204 | 204 | 204 | 204 | 2,000 |
| 2003/05/19 | 202 | 202 | 202 | 202 | 2,000 |
| 2003/05/12 | 210 | 210 | 210 | 210 | 4,000 |
| 2003/05/01 | 220 | 220 | 210 | 210 | 5,000 |
| 2003/04/30 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/04/28 | 215 | 217 | 215 | 215 | 3,000 |
| 2003/04/24 | 209 | 209 | 209 | 209 | 3,000 |
| 2003/04/17 | 205 | 205 | 205 | 205 | 1,000 |
| 2003/04/03 | 210 | 210 | 210 | 210 | 2,000 |
| 2003/03/27 | 220 | 220 | 220 | 220 | 2,000 |
| 2003/03/26 | 220 | 220 | 220 | 220 | 2,000 |
| 2003/03/25 | 218 | 219 | 218 | 219 | 2,000 |
| 2003/03/24 | 211 | 211 | 211 | 211 | 1,000 |
| 2003/03/20 | 210 | 210 | 210 | 210 | 1,000 |
| 2003/03/19 | 210 | 210 | 210 | 210 | 2,000 |
| 2003/03/17 | 216 | 216 | 216 | 216 | 1,000 |
| 2003/03/14 | 215 | 219 | 215 | 216 | 6,000 |
| 2003/03/03 | 219 | 219 | 219 | 219 | 2,000 |
| 2003/02/28 | 219 | 219 | 219 | 219 | 1,000 |
| 2003/02/26 | 210 | 210 | 210 | 210 | 1,000 |
| 2003/02/24 | 220 | 220 | 220 | 220 | 1,000 |
| 2003/02/21 | 220 | 220 | 220 | 220 | 3,000 |
| 2003/02/19 | 218 | 218 | 218 | 218 | 1,000 |
| 2003/02/17 | 215 | 215 | 215 | 215 | 2,000 |
| 2003/02/14 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/02/13 | 210 | 210 | 210 | 210 | 4,000 |
| 2003/02/04 | 204 | 204 | 204 | 204 | 2,000 |
| 2003/02/03 | 212 | 214 | 205 | 205 | 8,000 |
| 2003/01/29 | 215 | 215 | 215 | 215 | 2,000 |
| 2003/01/08 | 218 | 218 | 218 | 218 | 1,000 |
| 2003/01/07 | 214 | 214 | 214 | 214 | 1,000 |