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 |
|---|---|---|---|---|---|
| 2005/12/30 | 595 | 599 | 591 | 591 | 11,000 |
| 2005/12/29 | 595 | 604 | 595 | 595 | 12,000 |
| 2005/12/28 | 605 | 605 | 596 | 604 | 19,000 |
| 2005/12/27 | 604 | 605 | 600 | 605 | 13,000 |
| 2005/12/26 | 605 | 605 | 601 | 604 | 10,000 |
| 2005/12/22 | 601 | 601 | 601 | 601 | 5,000 |
| 2005/12/21 | 603 | 603 | 600 | 602 | 10,000 |
| 2005/12/20 | 601 | 603 | 601 | 602 | 8,000 |
| 2005/12/19 | 610 | 629 | 610 | 610 | 14,000 |
| 2005/12/16 | 611 | 632 | 611 | 632 | 10,000 |
| 2005/12/15 | 627 | 627 | 627 | 627 | 1,000 |
| 2005/12/14 | 629 | 629 | 615 | 617 | 9,000 |
| 2005/12/13 | 654 | 654 | 610 | 629 | 32,000 |
| 2005/12/12 | 648 | 650 | 631 | 650 | 19,000 |
| 2005/12/09 | 600 | 615 | 600 | 610 | 17,000 |
| 2005/12/08 | 610 | 610 | 600 | 602 | 38,000 |
| 2005/12/07 | 663 | 663 | 611 | 639 | 32,000 |
| 2005/12/06 | 657 | 673 | 651 | 666 | 17,000 |
| 2005/12/05 | 672 | 672 | 656 | 656 | 18,000 |
| 2005/12/02 | 685 | 685 | 665 | 680 | 21,000 |
| 2005/12/01 | 690 | 690 | 686 | 690 | 12,000 |
| 2005/11/30 | 695 | 695 | 680 | 690 | 17,000 |
| 2005/11/29 | 684 | 690 | 677 | 689 | 24,000 |
| 2005/11/28 | 680 | 700 | 665 | 674 | 31,000 |
| 2005/11/25 | 730 | 730 | 650 | 700 | 126,000 |
| 2005/11/24 | 825 | 840 | 750 | 750 | 56,000 |
| 2005/11/22 | 920 | 920 | 820 | 825 | 106,000 |
| 2005/11/21 | 750 | 825 | 740 | 825 | 160,000 |
| 2005/11/18 | 700 | 740 | 700 | 725 | 99,000 |
| 2005/11/17 | 683 | 700 | 683 | 697 | 76,000 |
| 2005/11/16 | 685 | 690 | 655 | 680 | 65,000 |
| 2005/11/15 | 700 | 700 | 619 | 685 | 401,000 |
| 2005/11/14 | 709 | 709 | 709 | 709 | 111,000 |
| 2005/11/11 | 507 | 609 | 501 | 609 | 83,000 |
| 2005/11/10 | 480 | 509 | 478 | 509 | 42,000 |
| 2005/11/09 | 454 | 475 | 454 | 475 | 17,000 |
| 2005/11/08 | 456 | 456 | 456 | 456 | 2,000 |
| 2005/11/07 | 452 | 452 | 452 | 452 | 2,000 |
| 2005/11/04 | 454 | 455 | 451 | 451 | 4,000 |
| 2005/11/02 | 455 | 459 | 449 | 459 | 7,000 |
| 2005/10/31 | 441 | 455 | 440 | 455 | 14,000 |
| 2005/10/28 | 441 | 441 | 441 | 441 | 1,000 |
| 2005/10/27 | 438 | 438 | 438 | 438 | 1,000 |
| 2005/10/26 | 437 | 437 | 437 | 437 | 2,000 |
| 2005/10/25 | 435 | 436 | 435 | 436 | 3,000 |
| 2005/10/24 | 436 | 436 | 435 | 436 | 3,000 |
| 2005/10/21 | 431 | 436 | 431 | 436 | 2,000 |
| 2005/10/20 | 429 | 435 | 429 | 435 | 4,000 |
| 2005/10/19 | 430 | 434 | 423 | 423 | 7,000 |
| 2005/10/17 | 424 | 427 | 424 | 427 | 6,000 |
| 2005/10/14 | 425 | 425 | 425 | 425 | 1,000 |
| 2005/10/13 | 421 | 421 | 421 | 421 | 1,000 |
| 2005/10/12 | 428 | 428 | 420 | 420 | 4,000 |
| 2005/10/11 | 427 | 429 | 427 | 429 | 4,000 |
| 2005/10/07 | 426 | 426 | 425 | 425 | 4,000 |
| 2005/10/06 | 426 | 426 | 426 | 426 | 1,000 |
| 2005/10/05 | 429 | 434 | 429 | 434 | 3,000 |
| 2005/10/03 | 426 | 426 | 420 | 425 | 5,000 |
| 2005/09/30 | 432 | 432 | 430 | 430 | 5,000 |
| 2005/09/29 | 432 | 432 | 432 | 432 | 1,000 |
| 2005/09/28 | 445 | 445 | 430 | 430 | 3,000 |
| 2005/09/27 | 450 | 450 | 440 | 440 | 4,000 |
| 2005/09/26 | 449 | 450 | 449 | 450 | 3,000 |
| 2005/09/22 | 446 | 450 | 440 | 440 | 15,000 |
| 2005/09/21 | 442 | 442 | 441 | 441 | 2,000 |
| 2005/09/20 | 452 | 452 | 441 | 441 | 7,000 |
| 2005/09/16 | 449 | 455 | 449 | 455 | 17,000 |
| 2005/09/15 | 446 | 447 | 443 | 447 | 4,000 |
| 2005/09/14 | 429 | 446 | 429 | 446 | 8,000 |
| 2005/09/13 | 429 | 429 | 429 | 429 | 2,000 |
| 2005/09/07 | 420 | 427 | 420 | 427 | 5,000 |
| 2005/09/06 | 423 | 423 | 420 | 420 | 2,000 |
| 2005/09/02 | 425 | 425 | 425 | 425 | 1,000 |
| 2005/09/01 | 429 | 429 | 425 | 425 | 2,000 |
| 2005/08/31 | 430 | 430 | 430 | 430 | 1,000 |
| 2005/08/30 | 430 | 430 | 430 | 430 | 4,000 |
| 2005/08/29 | 433 | 433 | 433 | 433 | 3,000 |
| 2005/08/26 | 423 | 423 | 423 | 423 | 1,000 |
| 2005/08/25 | 423 | 423 | 423 | 423 | 2,000 |
| 2005/08/24 | 420 | 420 | 420 | 420 | 2,000 |
| 2005/08/15 | 426 | 426 | 422 | 422 | 2,000 |
| 2005/08/12 | 422 | 422 | 422 | 422 | 1,000 |
| 2005/08/11 | 420 | 425 | 420 | 422 | 10,000 |
| 2005/08/09 | 404 | 405 | 404 | 405 | 2,000 |
| 2005/08/08 | 396 | 396 | 396 | 396 | 2,000 |
| 2005/08/05 | 403 | 407 | 401 | 401 | 9,000 |
| 2005/08/04 | 414 | 414 | 410 | 410 | 3,000 |
| 2005/08/02 | 415 | 417 | 415 | 417 | 3,000 |
| 2005/08/01 | 415 | 415 | 415 | 415 | 1,000 |
| 2005/07/29 | 410 | 410 | 410 | 410 | 3,000 |
| 2005/07/28 | 410 | 411 | 405 | 405 | 9,000 |
| 2005/07/27 | 401 | 405 | 401 | 405 | 4,000 |
| 2005/07/26 | 399 | 400 | 399 | 400 | 10,000 |
| 2005/07/25 | 399 | 399 | 398 | 399 | 7,000 |
| 2005/07/22 | 399 | 399 | 395 | 395 | 4,000 |
| 2005/07/21 | 400 | 400 | 400 | 400 | 4,000 |
| 2005/07/19 | 405 | 405 | 405 | 405 | 1,000 |
| 2005/07/14 | 407 | 407 | 405 | 406 | 6,000 |
| 2005/07/13 | 412 | 412 | 405 | 405 | 6,000 |
| 2005/07/12 | 407 | 410 | 405 | 410 | 8,000 |
| 2005/07/08 | 405 | 405 | 405 | 405 | 3,000 |
| 2005/07/07 | 402 | 403 | 402 | 403 | 2,000 |
| 2005/07/05 | 396 | 396 | 396 | 396 | 3,000 |
| 2005/07/04 | 395 | 400 | 395 | 395 | 10,000 |
| 2005/07/01 | 391 | 391 | 390 | 390 | 5,000 |
| 2005/06/30 | 391 | 391 | 391 | 391 | 1,000 |
| 2005/06/29 | 387 | 390 | 385 | 385 | 6,000 |
| 2005/06/27 | 383 | 385 | 383 | 385 | 3,000 |
| 2005/06/24 | 382 | 383 | 382 | 383 | 3,000 |
| 2005/06/23 | 377 | 378 | 375 | 377 | 9,000 |
| 2005/06/22 | 382 | 382 | 382 | 382 | 1,000 |
| 2005/06/21 | 385 | 385 | 382 | 382 | 2,000 |
| 2005/06/20 | 372 | 374 | 372 | 374 | 9,000 |
| 2005/06/17 | 366 | 371 | 366 | 368 | 9,000 |
| 2005/06/16 | 371 | 374 | 364 | 364 | 5,000 |
| 2005/06/15 | 367 | 371 | 367 | 371 | 4,000 |
| 2005/06/14 | 373 | 373 | 371 | 371 | 5,000 |
| 2005/06/13 | 370 | 370 | 370 | 370 | 3,000 |
| 2005/06/10 | 365 | 365 | 365 | 365 | 1,000 |
| 2005/06/09 | 365 | 365 | 365 | 365 | 2,000 |
| 2005/06/07 | 374 | 374 | 360 | 360 | 9,000 |
| 2005/06/06 | 374 | 374 | 374 | 374 | 5,000 |
| 2005/06/03 | 371 | 371 | 371 | 371 | 1,000 |
| 2005/06/02 | 374 | 376 | 372 | 374 | 8,000 |
| 2005/06/01 | 374 | 374 | 374 | 374 | 1,000 |
| 2005/05/31 | 374 | 374 | 374 | 374 | 2,000 |
| 2005/05/30 | 374 | 374 | 374 | 374 | 2,000 |
| 2005/05/27 | 374 | 374 | 373 | 374 | 8,000 |
| 2005/05/26 | 372 | 372 | 372 | 372 | 1,000 |
| 2005/05/25 | 372 | 372 | 372 | 372 | 5,000 |
| 2005/05/24 | 374 | 374 | 374 | 374 | 11,000 |
| 2005/05/23 | 373 | 373 | 373 | 373 | 5,000 |
| 2005/05/20 | 374 | 374 | 374 | 374 | 1,000 |
| 2005/05/19 | 374 | 374 | 374 | 374 | 1,000 |
| 2005/05/17 | 374 | 380 | 373 | 374 | 10,000 |
| 2005/05/16 | 376 | 376 | 376 | 376 | 7,000 |
| 2005/05/12 | 379 | 379 | 376 | 376 | 3,000 |
| 2005/05/11 | 373 | 373 | 373 | 373 | 1,000 |
| 2005/05/10 | 382 | 382 | 373 | 373 | 6,000 |
| 2005/05/09 | 383 | 383 | 382 | 382 | 5,000 |
| 2005/05/06 | 368 | 378 | 368 | 378 | 3,000 |
| 2005/05/02 | 367 | 367 | 367 | 367 | 2,000 |
| 2005/04/28 | 364 | 364 | 364 | 364 | 1,000 |
| 2005/04/27 | 360 | 360 | 360 | 360 | 1,000 |
| 2005/04/26 | 356 | 360 | 356 | 360 | 5,000 |
| 2005/04/25 | 360 | 360 | 360 | 360 | 1,000 |
| 2005/04/22 | 362 | 362 | 360 | 360 | 2,000 |
| 2005/04/21 | 360 | 360 | 360 | 360 | 1,000 |
| 2005/04/20 | 366 | 373 | 365 | 373 | 6,000 |
| 2005/04/18 | 376 | 376 | 366 | 366 | 10,000 |
| 2005/04/14 | 391 | 391 | 391 | 391 | 2,000 |
| 2005/04/13 | 386 | 386 | 386 | 386 | 2,000 |
| 2005/04/11 | 394 | 394 | 386 | 386 | 2,000 |
| 2005/04/08 | 394 | 394 | 394 | 394 | 1,000 |
| 2005/04/07 | 389 | 389 | 389 | 389 | 2,000 |
| 2005/04/06 | 397 | 398 | 397 | 398 | 4,000 |
| 2005/04/04 | 397 | 397 | 397 | 397 | 1,000 |
| 2005/04/01 | 392 | 392 | 392 | 392 | 1,000 |
| 2005/03/31 | 409 | 409 | 388 | 388 | 5,000 |
| 2005/03/30 | 410 | 411 | 410 | 411 | 2,000 |
| 2005/03/28 | 424 | 424 | 424 | 424 | 4,000 |
| 2005/03/25 | 432 | 438 | 432 | 434 | 11,000 |
| 2005/03/24 | 431 | 433 | 428 | 433 | 4,000 |
| 2005/03/23 | 445 | 445 | 430 | 430 | 4,000 |
| 2005/03/22 | 420 | 450 | 420 | 450 | 14,000 |
| 2005/03/18 | 441 | 441 | 440 | 440 | 5,000 |
| 2005/03/17 | 440 | 440 | 440 | 440 | 18,000 |
| 2005/03/16 | 440 | 440 | 440 | 440 | 7,000 |
| 2005/03/15 | 448 | 448 | 440 | 440 | 14,000 |
| 2005/03/14 | 440 | 449 | 440 | 448 | 9,000 |
| 2005/03/11 | 425 | 440 | 425 | 440 | 10,000 |
| 2005/03/10 | 420 | 420 | 419 | 419 | 5,000 |
| 2005/03/09 | 424 | 424 | 420 | 420 | 3,000 |
| 2005/03/08 | 427 | 430 | 425 | 425 | 3,000 |
| 2005/03/07 | 420 | 425 | 420 | 425 | 7,000 |
| 2005/03/04 | 420 | 420 | 419 | 420 | 4,000 |
| 2005/03/03 | 409 | 427 | 409 | 427 | 17,000 |
| 2005/03/02 | 401 | 409 | 401 | 406 | 14,000 |
| 2005/03/01 | 400 | 400 | 394 | 394 | 3,000 |
| 2005/02/28 | 400 | 400 | 400 | 400 | 13,000 |
| 2005/02/25 | 393 | 399 | 391 | 391 | 5,000 |
| 2005/02/24 | 390 | 390 | 390 | 390 | 10,000 |
| 2005/02/23 | 391 | 391 | 391 | 391 | 4,000 |
| 2005/02/22 | 390 | 390 | 390 | 390 | 4,000 |
| 2005/02/21 | 388 | 388 | 388 | 388 | 1,000 |
| 2005/02/18 | 385 | 398 | 385 | 398 | 11,000 |
| 2005/02/17 | 382 | 385 | 382 | 385 | 2,000 |
| 2005/02/16 | 381 | 382 | 381 | 382 | 2,000 |
| 2005/02/14 | 378 | 381 | 378 | 380 | 9,000 |
| 2005/02/10 | 374 | 375 | 374 | 375 | 6,000 |
| 2005/02/09 | 373 | 373 | 373 | 373 | 3,000 |
| 2005/02/08 | 375 | 375 | 375 | 375 | 4,000 |
| 2005/02/07 | 372 | 375 | 372 | 375 | 3,000 |
| 2005/02/04 | 369 | 372 | 368 | 372 | 4,000 |
| 2005/02/03 | 366 | 366 | 365 | 365 | 2,000 |
| 2005/02/02 | 360 | 365 | 360 | 365 | 7,000 |
| 2005/01/31 | 375 | 375 | 375 | 375 | 1,000 |
| 2005/01/28 | 375 | 375 | 375 | 375 | 6,000 |
| 2005/01/27 | 370 | 372 | 368 | 372 | 9,000 |
| 2005/01/26 | 352 | 368 | 352 | 368 | 10,000 |
| 2005/01/25 | 351 | 351 | 350 | 351 | 3,000 |
| 2005/01/24 | 351 | 351 | 351 | 351 | 1,000 |
| 2005/01/20 | 356 | 358 | 351 | 351 | 6,000 |
| 2005/01/18 | 352 | 352 | 351 | 351 | 3,000 |
| 2005/01/17 | 353 | 358 | 351 | 351 | 13,000 |
| 2005/01/14 | 346 | 349 | 346 | 349 | 3,000 |
| 2005/01/13 | 350 | 350 | 343 | 343 | 10,000 |
| 2005/01/12 | 352 | 352 | 352 | 352 | 2,000 |
| 2005/01/11 | 347 | 352 | 347 | 350 | 5,000 |
| 2005/01/07 | 343 | 345 | 343 | 345 | 6,000 |
| 2005/01/06 | 337 | 340 | 337 | 340 | 2,000 |
| 2005/01/05 | 333 | 337 | 333 | 337 | 4,000 |
| 2005/01/04 | 332 | 333 | 332 | 333 | 2,000 |