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 |
|---|---|---|---|---|---|
| 2006/12/29 | 311 | 311 | 311 | 311 | 2,000 |
| 2006/12/28 | 311 | 313 | 311 | 313 | 4,000 |
| 2006/12/27 | 305 | 305 | 304 | 304 | 4,000 |
| 2006/12/26 | 314 | 314 | 301 | 301 | 15,000 |
| 2006/12/25 | 315 | 316 | 311 | 316 | 5,000 |
| 2006/12/22 | 317 | 317 | 316 | 317 | 6,000 |
| 2006/12/21 | 325 | 325 | 318 | 318 | 3,000 |
| 2006/12/20 | 318 | 327 | 316 | 326 | 9,000 |
| 2006/12/19 | 328 | 328 | 328 | 328 | 2,000 |
| 2006/12/18 | 328 | 328 | 328 | 328 | 2,000 |
| 2006/12/15 | 317 | 322 | 317 | 322 | 2,000 |
| 2006/12/14 | 327 | 327 | 327 | 327 | 4,000 |
| 2006/12/13 | 315 | 329 | 315 | 329 | 3,000 |
| 2006/12/12 | 316 | 316 | 315 | 315 | 6,000 |
| 2006/12/08 | 316 | 316 | 310 | 316 | 13,000 |
| 2006/12/07 | 315 | 315 | 313 | 314 | 4,000 |
| 2006/12/05 | 318 | 318 | 310 | 313 | 5,000 |
| 2006/12/01 | 316 | 318 | 316 | 318 | 2,000 |
| 2006/11/30 | 315 | 316 | 315 | 316 | 3,000 |
| 2006/11/29 | 311 | 315 | 311 | 315 | 6,000 |
| 2006/11/28 | 306 | 306 | 306 | 306 | 1,000 |
| 2006/11/27 | 305 | 305 | 305 | 305 | 1,000 |
| 2006/11/24 | 300 | 300 | 300 | 300 | 3,000 |
| 2006/11/22 | 299 | 299 | 297 | 298 | 12,000 |
| 2006/11/21 | 309 | 309 | 309 | 309 | 1,000 |
| 2006/11/17 | 324 | 324 | 315 | 315 | 13,000 |
| 2006/11/16 | 310 | 315 | 309 | 315 | 6,000 |
| 2006/11/15 | 327 | 327 | 315 | 315 | 4,000 |
| 2006/11/14 | 326 | 326 | 326 | 326 | 2,000 |
| 2006/11/13 | 326 | 338 | 326 | 338 | 4,000 |
| 2006/11/10 | 331 | 331 | 331 | 331 | 1,000 |
| 2006/11/09 | 344 | 345 | 344 | 345 | 4,000 |
| 2006/11/08 | 343 | 347 | 343 | 347 | 3,000 |
| 2006/11/02 | 348 | 348 | 348 | 348 | 1,000 |
| 2006/11/01 | 351 | 351 | 349 | 350 | 9,000 |
| 2006/10/30 | 349 | 350 | 349 | 350 | 2,000 |
| 2006/10/27 | 354 | 354 | 350 | 350 | 4,000 |
| 2006/10/25 | 358 | 358 | 348 | 348 | 3,000 |
| 2006/10/19 | 373 | 373 | 373 | 373 | 1,000 |
| 2006/10/17 | 355 | 355 | 355 | 355 | 1,000 |
| 2006/10/12 | 359 | 369 | 359 | 369 | 4,000 |
| 2006/10/06 | 375 | 375 | 375 | 375 | 1,000 |
| 2006/10/05 | 375 | 375 | 375 | 375 | 1,000 |
| 2006/10/03 | 365 | 365 | 365 | 365 | 1,000 |
| 2006/10/02 | 360 | 360 | 360 | 360 | 1,000 |
| 2006/09/29 | 355 | 360 | 355 | 360 | 2,000 |
| 2006/09/28 | 370 | 370 | 360 | 360 | 5,000 |
| 2006/09/27 | 360 | 360 | 360 | 360 | 1,000 |
| 2006/09/26 | 359 | 359 | 359 | 359 | 1,000 |
| 2006/09/25 | 359 | 359 | 359 | 359 | 1,000 |
| 2006/09/21 | 365 | 366 | 355 | 355 | 6,000 |
| 2006/09/20 | 360 | 360 | 360 | 360 | 1,000 |
| 2006/09/19 | 390 | 390 | 390 | 390 | 1,000 |
| 2006/09/07 | 390 | 390 | 390 | 390 | 1,000 |
| 2006/09/04 | 390 | 390 | 390 | 390 | 16,000 |
| 2006/09/01 | 387 | 387 | 387 | 387 | 2,000 |
| 2006/08/29 | 385 | 385 | 385 | 385 | 1,000 |
| 2006/08/28 | 390 | 390 | 389 | 389 | 5,000 |
| 2006/08/24 | 390 | 390 | 390 | 390 | 3,000 |
| 2006/08/23 | 390 | 390 | 390 | 390 | 2,000 |
| 2006/08/21 | 390 | 390 | 380 | 380 | 2,000 |
| 2006/08/18 | 390 | 390 | 390 | 390 | 2,000 |
| 2006/08/17 | 378 | 382 | 378 | 382 | 10,000 |
| 2006/08/16 | 377 | 377 | 377 | 377 | 2,000 |
| 2006/08/11 | 390 | 394 | 390 | 390 | 12,000 |
| 2006/08/10 | 390 | 390 | 390 | 390 | 1,000 |
| 2006/08/09 | 387 | 387 | 387 | 387 | 3,000 |
| 2006/08/04 | 387 | 387 | 387 | 387 | 1,000 |
| 2006/08/03 | 387 | 387 | 387 | 387 | 1,000 |
| 2006/08/01 | 401 | 401 | 387 | 387 | 2,000 |
| 2006/07/31 | 401 | 401 | 401 | 401 | 1,000 |
| 2006/07/28 | 402 | 402 | 387 | 387 | 4,000 |
| 2006/07/27 | 397 | 397 | 397 | 397 | 6,000 |
| 2006/07/26 | 397 | 397 | 397 | 397 | 5,000 |
| 2006/07/24 | 391 | 391 | 391 | 391 | 2,000 |
| 2006/07/20 | 392 | 392 | 392 | 392 | 1,000 |
| 2006/07/19 | 392 | 392 | 392 | 392 | 1,000 |
| 2006/07/18 | 391 | 391 | 391 | 391 | 3,000 |
| 2006/07/14 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/07/12 | 432 | 432 | 420 | 420 | 3,000 |
| 2006/07/10 | 427 | 427 | 427 | 427 | 3,000 |
| 2006/07/07 | 427 | 427 | 427 | 427 | 1,000 |
| 2006/07/06 | 437 | 437 | 437 | 437 | 1,000 |
| 2006/06/30 | 420 | 420 | 420 | 420 | 1,000 |
| 2006/06/29 | 415 | 415 | 415 | 415 | 1,000 |
| 2006/06/28 | 410 | 410 | 410 | 410 | 1,000 |
| 2006/06/22 | 395 | 395 | 390 | 390 | 3,000 |
| 2006/06/21 | 395 | 395 | 395 | 395 | 1,000 |
| 2006/06/20 | 396 | 396 | 396 | 396 | 2,000 |
| 2006/06/19 | 396 | 396 | 396 | 396 | 1,000 |
| 2006/06/16 | 390 | 390 | 390 | 390 | 1,000 |
| 2006/06/12 | 387 | 392 | 387 | 392 | 2,000 |
| 2006/06/08 | 389 | 394 | 372 | 372 | 5,000 |
| 2006/06/07 | 403 | 403 | 388 | 389 | 8,000 |
| 2006/06/06 | 419 | 419 | 410 | 410 | 2,000 |
| 2006/06/01 | 422 | 422 | 420 | 420 | 4,000 |
| 2006/05/31 | 435 | 435 | 426 | 426 | 4,000 |
| 2006/05/30 | 435 | 435 | 435 | 435 | 2,000 |
| 2006/05/29 | 430 | 430 | 430 | 430 | 1,000 |
| 2006/05/25 | 427 | 427 | 425 | 425 | 3,000 |
| 2006/05/24 | 426 | 430 | 426 | 430 | 2,000 |
| 2006/05/23 | 426 | 426 | 426 | 426 | 1,000 |
| 2006/05/22 | 436 | 436 | 430 | 430 | 5,000 |
| 2006/05/19 | 433 | 433 | 433 | 433 | 1,000 |
| 2006/05/18 | 447 | 447 | 432 | 432 | 4,000 |
| 2006/05/17 | 455 | 455 | 455 | 455 | 1,000 |
| 2006/05/16 | 475 | 475 | 460 | 460 | 3,000 |
| 2006/05/15 | 479 | 489 | 479 | 489 | 3,000 |
| 2006/05/12 | 478 | 478 | 474 | 474 | 4,000 |
| 2006/05/11 | 481 | 481 | 481 | 481 | 1,000 |
| 2006/05/09 | 481 | 481 | 481 | 481 | 2,000 |
| 2006/05/08 | 491 | 491 | 491 | 491 | 1,000 |
| 2006/05/02 | 481 | 481 | 481 | 481 | 1,000 |
| 2006/05/01 | 480 | 480 | 480 | 480 | 4,000 |
| 2006/04/27 | 480 | 480 | 480 | 480 | 2,000 |
| 2006/04/26 | 481 | 481 | 480 | 480 | 4,000 |
| 2006/04/25 | 483 | 483 | 474 | 474 | 9,000 |
| 2006/04/24 | 500 | 500 | 490 | 490 | 6,000 |
| 2006/04/21 | 498 | 498 | 497 | 497 | 3,000 |
| 2006/04/20 | 500 | 500 | 498 | 500 | 7,000 |
| 2006/04/19 | 500 | 500 | 500 | 500 | 5,000 |
| 2006/04/18 | 500 | 500 | 500 | 500 | 4,000 |
| 2006/04/17 | 500 | 500 | 500 | 500 | 4,000 |
| 2006/04/13 | 509 | 510 | 509 | 510 | 3,000 |
| 2006/04/12 | 512 | 512 | 511 | 511 | 2,000 |
| 2006/04/11 | 510 | 511 | 510 | 511 | 3,000 |
| 2006/04/10 | 512 | 512 | 511 | 511 | 4,000 |
| 2006/04/07 | 519 | 520 | 519 | 520 | 2,000 |
| 2006/04/05 | 519 | 520 | 516 | 516 | 3,000 |
| 2006/04/04 | 516 | 516 | 516 | 516 | 2,000 |
| 2006/04/03 | 515 | 516 | 515 | 516 | 6,000 |
| 2006/03/31 | 513 | 530 | 513 | 513 | 4,000 |
| 2006/03/30 | 511 | 512 | 511 | 512 | 3,000 |
| 2006/03/27 | 538 | 542 | 527 | 527 | 6,000 |
| 2006/03/24 | 538 | 539 | 533 | 539 | 5,000 |
| 2006/03/23 | 525 | 538 | 525 | 538 | 4,000 |
| 2006/03/22 | 530 | 530 | 525 | 525 | 3,000 |
| 2006/03/17 | 511 | 525 | 511 | 525 | 3,000 |
| 2006/03/16 | 534 | 534 | 508 | 508 | 6,000 |
| 2006/03/15 | 535 | 535 | 535 | 535 | 1,000 |
| 2006/03/14 | 548 | 548 | 538 | 538 | 2,000 |
| 2006/03/13 | 547 | 548 | 547 | 548 | 6,000 |
| 2006/03/10 | 547 | 547 | 547 | 547 | 1,000 |
| 2006/03/07 | 536 | 540 | 536 | 540 | 5,000 |
| 2006/03/02 | 541 | 541 | 541 | 541 | 1,000 |
| 2006/03/01 | 540 | 540 | 535 | 535 | 7,000 |
| 2006/02/28 | 540 | 540 | 540 | 540 | 2,000 |
| 2006/02/27 | 540 | 540 | 540 | 540 | 2,000 |
| 2006/02/24 | 540 | 540 | 535 | 535 | 2,000 |
| 2006/02/23 | 505 | 510 | 505 | 510 | 5,000 |
| 2006/02/22 | 505 | 505 | 501 | 501 | 4,000 |
| 2006/02/21 | 504 | 504 | 500 | 500 | 8,000 |
| 2006/02/20 | 531 | 531 | 500 | 505 | 11,000 |
| 2006/02/17 | 555 | 555 | 531 | 533 | 9,000 |
| 2006/02/16 | 555 | 556 | 555 | 555 | 6,000 |
| 2006/02/15 | 555 | 555 | 555 | 555 | 2,000 |
| 2006/02/14 | 565 | 565 | 555 | 555 | 11,000 |
| 2006/02/13 | 568 | 573 | 565 | 565 | 6,000 |
| 2006/02/10 | 566 | 568 | 550 | 568 | 6,000 |
| 2006/02/09 | 557 | 565 | 557 | 565 | 6,000 |
| 2006/02/08 | 555 | 560 | 555 | 560 | 4,000 |
| 2006/02/07 | 556 | 556 | 550 | 551 | 11,000 |
| 2006/02/06 | 576 | 576 | 531 | 550 | 19,000 |
| 2006/02/03 | 577 | 577 | 576 | 576 | 4,000 |
| 2006/02/02 | 580 | 581 | 578 | 578 | 16,000 |
| 2006/02/01 | 582 | 584 | 580 | 580 | 23,000 |
| 2006/01/31 | 585 | 585 | 582 | 582 | 2,000 |
| 2006/01/30 | 582 | 585 | 581 | 585 | 7,000 |
| 2006/01/27 | 581 | 581 | 581 | 581 | 3,000 |
| 2006/01/26 | 580 | 580 | 580 | 580 | 2,000 |
| 2006/01/25 | 585 | 585 | 577 | 577 | 6,000 |
| 2006/01/24 | 580 | 588 | 577 | 588 | 4,000 |
| 2006/01/23 | 601 | 601 | 601 | 601 | 1,000 |
| 2006/01/20 | 602 | 602 | 595 | 601 | 3,000 |
| 2006/01/19 | 550 | 600 | 550 | 600 | 22,000 |
| 2006/01/18 | 612 | 612 | 550 | 570 | 22,000 |
| 2006/01/17 | 625 | 625 | 614 | 614 | 21,000 |
| 2006/01/16 | 618 | 625 | 616 | 625 | 45,000 |
| 2006/01/13 | 610 | 613 | 609 | 611 | 31,000 |
| 2006/01/12 | 604 | 609 | 604 | 609 | 15,000 |
| 2006/01/11 | 602 | 603 | 600 | 603 | 32,000 |
| 2006/01/10 | 592 | 600 | 591 | 597 | 13,000 |
| 2006/01/06 | 602 | 602 | 585 | 590 | 34,000 |
| 2006/01/05 | 600 | 602 | 599 | 602 | 11,000 |
| 2006/01/04 | 591 | 600 | 591 | 600 | 4,000 |