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 |
---|---|---|---|---|---|
2007/12/27 | 265 | 265 | 265 | 265 | 2,000 |
2007/12/26 | 263 | 265 | 263 | 265 | 5,000 |
2007/12/20 | 263 | 263 | 263 | 263 | 3,000 |
2007/12/19 | 268 | 268 | 268 | 268 | 2,000 |
2007/12/18 | 267 | 267 | 267 | 267 | 1,000 |
2007/12/17 | 272 | 272 | 272 | 272 | 4,000 |
2007/12/14 | 287 | 287 | 287 | 287 | 6,000 |
2007/12/11 | 288 | 288 | 288 | 288 | 2,000 |
2007/12/05 | 275 | 275 | 275 | 275 | 3,000 |
2007/12/04 | 270 | 270 | 270 | 270 | 4,000 |
2007/11/30 | 263 | 263 | 263 | 263 | 1,000 |
2007/11/28 | 261 | 261 | 261 | 261 | 1,000 |
2007/11/27 | 266 | 266 | 266 | 266 | 1,000 |
2007/11/26 | 266 | 270 | 266 | 270 | 3,000 |
2007/11/21 | 270 | 270 | 270 | 270 | 5,000 |
2007/11/20 | 260 | 260 | 260 | 260 | 3,000 |
2007/11/16 | 270 | 270 | 270 | 270 | 2,000 |
2007/11/12 | 273 | 273 | 270 | 270 | 2,000 |
2007/11/07 | 281 | 281 | 280 | 280 | 2,000 |
2007/11/02 | 298 | 298 | 280 | 280 | 3,000 |
2007/11/01 | 299 | 299 | 299 | 299 | 1,000 |
2007/10/31 | 289 | 289 | 289 | 289 | 1,000 |
2007/10/29 | 280 | 280 | 280 | 280 | 1,000 |
2007/10/24 | 280 | 280 | 280 | 280 | 1,000 |
2007/10/23 | 275 | 275 | 275 | 275 | 1,000 |
2007/10/19 | 275 | 275 | 275 | 275 | 1,000 |
2007/10/17 | 285 | 285 | 285 | 285 | 1,000 |
2007/10/16 | 285 | 285 | 285 | 285 | 1,000 |
2007/10/11 | 285 | 285 | 285 | 285 | 1,000 |
2007/10/10 | 285 | 285 | 285 | 285 | 4,000 |
2007/10/04 | 280 | 280 | 280 | 280 | 3,000 |
2007/10/03 | 280 | 280 | 280 | 280 | 3,000 |
2007/10/02 | 280 | 280 | 280 | 280 | 1,000 |
2007/10/01 | 282 | 282 | 282 | 282 | 2,000 |
2007/09/26 | 282 | 282 | 282 | 282 | 2,000 |
2007/09/21 | 272 | 277 | 272 | 277 | 2,000 |
2007/09/20 | 282 | 282 | 282 | 282 | 1,000 |
2007/09/19 | 281 | 281 | 281 | 281 | 2,000 |
2007/09/04 | 281 | 282 | 281 | 281 | 11,000 |
2007/08/31 | 280 | 280 | 280 | 280 | 2,000 |
2007/08/28 | 280 | 280 | 280 | 280 | 2,000 |
2007/08/27 | 273 | 278 | 273 | 278 | 18,000 |
2007/08/23 | 288 | 288 | 288 | 288 | 1,000 |
2007/08/22 | 281 | 281 | 281 | 281 | 1,000 |
2007/08/21 | 280 | 280 | 280 | 280 | 2,000 |
2007/08/16 | 291 | 298 | 291 | 298 | 2,000 |
2007/08/09 | 310 | 310 | 310 | 310 | 3,000 |
2007/08/06 | 310 | 310 | 310 | 310 | 1,000 |
2007/08/03 | 310 | 310 | 310 | 310 | 5,000 |
2007/08/02 | 310 | 310 | 310 | 310 | 6,000 |
2007/08/01 | 320 | 320 | 320 | 320 | 6,000 |
2007/07/31 | 321 | 321 | 321 | 321 | 1,000 |
2007/07/30 | 313 | 326 | 310 | 316 | 19,000 |
2007/07/27 | 313 | 328 | 313 | 328 | 3,000 |
2007/07/26 | 312 | 312 | 312 | 312 | 1,000 |
2007/07/25 | 310 | 310 | 310 | 310 | 2,000 |
2007/07/24 | 315 | 315 | 315 | 315 | 1,000 |
2007/07/20 | 318 | 318 | 318 | 318 | 1,000 |
2007/07/19 | 320 | 320 | 320 | 320 | 1,000 |
2007/07/13 | 316 | 316 | 316 | 316 | 2,000 |
2007/07/12 | 324 | 328 | 324 | 328 | 4,000 |
2007/07/11 | 323 | 324 | 322 | 324 | 5,000 |
2007/07/10 | 319 | 320 | 319 | 320 | 10,000 |
2007/07/09 | 315 | 319 | 315 | 319 | 10,000 |
2007/07/04 | 315 | 315 | 315 | 315 | 2,000 |
2007/07/02 | 308 | 310 | 308 | 310 | 3,000 |
2007/06/27 | 308 | 308 | 308 | 308 | 4,000 |
2007/06/26 | 308 | 308 | 308 | 308 | 3,000 |
2007/06/25 | 308 | 310 | 308 | 310 | 2,000 |
2007/06/22 | 308 | 308 | 308 | 308 | 2,000 |
2007/06/21 | 307 | 307 | 307 | 307 | 1,000 |
2007/06/20 | 307 | 307 | 307 | 307 | 1,000 |
2007/06/19 | 312 | 312 | 307 | 307 | 2,000 |
2007/06/18 | 303 | 312 | 303 | 312 | 6,000 |
2007/06/15 | 297 | 297 | 297 | 297 | 4,000 |
2007/06/14 | 305 | 305 | 305 | 305 | 1,000 |
2007/06/13 | 300 | 300 | 300 | 300 | 4,000 |
2007/06/08 | 297 | 297 | 297 | 297 | 2,000 |
2007/06/06 | 298 | 298 | 298 | 298 | 1,000 |
2007/06/04 | 297 | 297 | 297 | 297 | 3,000 |
2007/06/01 | 299 | 300 | 296 | 296 | 6,000 |
2007/05/31 | 300 | 300 | 295 | 298 | 4,000 |
2007/05/30 | 302 | 304 | 300 | 300 | 4,000 |
2007/05/25 | 294 | 294 | 294 | 294 | 1,000 |
2007/05/23 | 290 | 305 | 290 | 305 | 6,000 |
2007/05/22 | 285 | 285 | 281 | 281 | 2,000 |
2007/05/18 | 290 | 295 | 290 | 295 | 3,000 |
2007/05/14 | 305 | 305 | 300 | 300 | 16,000 |
2007/05/09 | 300 | 304 | 300 | 304 | 2,000 |
2007/05/08 | 309 | 309 | 300 | 300 | 3,000 |
2007/05/07 | 305 | 310 | 305 | 310 | 6,000 |
2007/05/02 | 300 | 300 | 300 | 300 | 5,000 |
2007/05/01 | 300 | 300 | 300 | 300 | 1,000 |
2007/04/27 | 302 | 302 | 297 | 297 | 2,000 |
2007/04/26 | 300 | 300 | 300 | 300 | 2,000 |
2007/04/25 | 300 | 300 | 300 | 300 | 1,000 |
2007/04/23 | 310 | 310 | 310 | 310 | 2,000 |
2007/04/19 | 302 | 302 | 292 | 292 | 2,000 |
2007/04/17 | 301 | 301 | 301 | 301 | 1,000 |
2007/04/16 | 310 | 310 | 300 | 300 | 7,000 |
2007/04/04 | 315 | 315 | 311 | 311 | 2,000 |
2007/04/02 | 320 | 320 | 315 | 315 | 5,000 |
2007/03/27 | 324 | 324 | 322 | 322 | 3,000 |
2007/03/26 | 328 | 335 | 328 | 334 | 8,000 |
2007/03/23 | 324 | 328 | 323 | 323 | 5,000 |
2007/03/22 | 322 | 323 | 322 | 323 | 2,000 |
2007/03/20 | 332 | 332 | 332 | 332 | 1,000 |
2007/03/16 | 327 | 327 | 327 | 327 | 1,000 |
2007/03/13 | 325 | 330 | 325 | 330 | 4,000 |
2007/03/08 | 325 | 330 | 325 | 330 | 9,000 |
2007/03/07 | 320 | 320 | 320 | 320 | 1,000 |
2007/03/06 | 320 | 325 | 320 | 325 | 4,000 |
2007/03/05 | 321 | 321 | 321 | 321 | 5,000 |
2007/03/02 | 327 | 327 | 323 | 323 | 3,000 |
2007/03/01 | 325 | 325 | 325 | 325 | 4,000 |
2007/02/28 | 323 | 325 | 320 | 325 | 9,000 |
2007/02/27 | 330 | 333 | 328 | 333 | 8,000 |
2007/02/26 | 325 | 330 | 325 | 330 | 6,000 |
2007/02/23 | 320 | 320 | 318 | 318 | 3,000 |
2007/02/21 | 315 | 315 | 314 | 315 | 3,000 |
2007/02/20 | 314 | 314 | 314 | 314 | 1,000 |
2007/02/19 | 312 | 317 | 312 | 317 | 14,000 |
2007/02/16 | 311 | 311 | 311 | 311 | 1,000 |
2007/02/14 | 313 | 313 | 310 | 310 | 27,000 |
2007/02/13 | 314 | 315 | 311 | 313 | 9,000 |
2007/02/09 | 312 | 312 | 311 | 311 | 10,000 |
2007/02/08 | 315 | 315 | 315 | 315 | 1,000 |
2007/02/07 | 315 | 315 | 315 | 315 | 2,000 |
2007/02/06 | 311 | 311 | 311 | 311 | 1,000 |
2007/02/05 | 312 | 312 | 311 | 311 | 3,000 |
2007/02/02 | 314 | 314 | 311 | 311 | 3,000 |
2007/02/01 | 315 | 315 | 315 | 315 | 5,000 |
2007/01/31 | 315 | 315 | 315 | 315 | 1,000 |
2007/01/30 | 312 | 312 | 310 | 310 | 34,000 |
2007/01/29 | 312 | 312 | 310 | 310 | 13,000 |
2007/01/26 | 314 | 314 | 314 | 314 | 1,000 |
2007/01/25 | 316 | 316 | 314 | 314 | 9,000 |
2007/01/24 | 313 | 314 | 313 | 314 | 3,000 |
2007/01/23 | 311 | 314 | 310 | 314 | 9,000 |
2007/01/22 | 310 | 315 | 310 | 310 | 32,000 |
2007/01/19 | 315 | 315 | 310 | 310 | 24,000 |
2007/01/18 | 317 | 317 | 312 | 317 | 7,000 |
2007/01/17 | 311 | 317 | 310 | 317 | 7,000 |
2007/01/16 | 315 | 315 | 315 | 315 | 2,000 |
2007/01/15 | 315 | 315 | 310 | 310 | 8,000 |
2007/01/10 | 317 | 320 | 315 | 320 | 6,000 |
2007/01/09 | 317 | 317 | 317 | 317 | 1,000 |
2007/01/05 | 312 | 312 | 312 | 312 | 2,000 |
2007/01/04 | 311 | 311 | 311 | 311 | 1,000 |