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 |
|---|---|---|---|---|---|
| 2008/12/26 | 224 | 224 | 224 | 224 | 1,000 |
| 2008/12/24 | 205 | 205 | 205 | 205 | 3,000 |
| 2008/12/22 | 200 | 210 | 200 | 210 | 3,000 |
| 2008/12/11 | 214 | 214 | 214 | 214 | 2,000 |
| 2008/12/09 | 200 | 215 | 200 | 215 | 6,000 |
| 2008/12/02 | 219 | 219 | 219 | 219 | 6,000 |
| 2008/12/01 | 210 | 214 | 210 | 214 | 2,000 |
| 2008/11/28 | 208 | 208 | 208 | 208 | 1,000 |
| 2008/11/27 | 205 | 205 | 205 | 205 | 1,000 |
| 2008/11/26 | 199 | 199 | 198 | 198 | 2,000 |
| 2008/11/10 | 207 | 207 | 206 | 206 | 3,000 |
| 2008/11/07 | 206 | 206 | 206 | 206 | 1,000 |
| 2008/11/05 | 201 | 201 | 201 | 201 | 1,000 |
| 2008/11/04 | 208 | 211 | 208 | 211 | 6,000 |
| 2008/10/31 | 197 | 208 | 197 | 208 | 4,000 |
| 2008/10/30 | 196 | 196 | 196 | 196 | 1,000 |
| 2008/10/29 | 196 | 196 | 196 | 196 | 1,000 |
| 2008/10/28 | 186 | 186 | 186 | 186 | 2,000 |
| 2008/10/27 | 186 | 186 | 186 | 186 | 2,000 |
| 2008/10/24 | 186 | 186 | 186 | 186 | 1,000 |
| 2008/10/23 | 197 | 197 | 189 | 189 | 3,000 |
| 2008/10/21 | 185 | 185 | 185 | 185 | 1,000 |
| 2008/10/10 | 167 | 171 | 167 | 171 | 3,000 |
| 2008/10/09 | 172 | 172 | 172 | 172 | 1,000 |
| 2008/10/08 | 190 | 190 | 172 | 172 | 5,000 |
| 2008/10/07 | 199 | 199 | 195 | 195 | 9,000 |
| 2008/10/06 | 211 | 211 | 200 | 200 | 5,000 |
| 2008/10/03 | 214 | 214 | 210 | 210 | 2,000 |
| 2008/10/02 | 219 | 219 | 219 | 219 | 2,000 |
| 2008/09/30 | 240 | 240 | 240 | 240 | 2,000 |
| 2008/09/26 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/09/24 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/09/18 | 225 | 225 | 225 | 225 | 1,000 |
| 2008/09/08 | 230 | 230 | 230 | 230 | 5,000 |
| 2008/09/02 | 235 | 235 | 230 | 230 | 4,000 |
| 2008/08/28 | 221 | 221 | 221 | 221 | 1,000 |
| 2008/08/26 | 231 | 231 | 210 | 210 | 11,000 |
| 2008/08/25 | 230 | 230 | 230 | 230 | 1,000 |
| 2008/08/20 | 240 | 240 | 240 | 240 | 3,000 |
| 2008/08/19 | 230 | 239 | 230 | 239 | 2,000 |
| 2008/08/18 | 240 | 240 | 240 | 240 | 3,000 |
| 2008/08/15 | 235 | 235 | 230 | 230 | 3,000 |
| 2008/08/14 | 235 | 235 | 235 | 235 | 2,000 |
| 2008/08/11 | 240 | 240 | 240 | 240 | 4,000 |
| 2008/08/04 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/07/31 | 245 | 249 | 245 | 249 | 3,000 |
| 2008/07/29 | 245 | 245 | 245 | 245 | 1,000 |
| 2008/07/28 | 246 | 246 | 245 | 245 | 14,000 |
| 2008/07/24 | 245 | 245 | 245 | 245 | 1,000 |
| 2008/07/15 | 250 | 250 | 250 | 250 | 3,000 |
| 2008/07/11 | 259 | 259 | 259 | 259 | 3,000 |
| 2008/07/10 | 250 | 260 | 250 | 260 | 3,000 |
| 2008/06/30 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/06/26 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/06/25 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/06/23 | 255 | 255 | 255 | 255 | 1,000 |
| 2008/06/19 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/06/18 | 253 | 253 | 253 | 253 | 2,000 |
| 2008/06/13 | 253 | 263 | 253 | 263 | 4,000 |
| 2008/06/11 | 260 | 260 | 260 | 260 | 2,000 |
| 2008/06/09 | 270 | 270 | 270 | 270 | 1,000 |
| 2008/06/06 | 263 | 263 | 263 | 263 | 1,000 |
| 2008/06/05 | 250 | 263 | 250 | 263 | 3,000 |
| 2008/06/02 | 249 | 249 | 249 | 249 | 2,000 |
| 2008/05/29 | 249 | 249 | 249 | 249 | 2,000 |
| 2008/05/27 | 250 | 250 | 240 | 240 | 4,000 |
| 2008/05/26 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/05/20 | 250 | 250 | 250 | 250 | 2,000 |
| 2008/05/15 | 250 | 250 | 250 | 250 | 3,000 |
| 2008/05/08 | 249 | 249 | 249 | 249 | 4,000 |
| 2008/05/07 | 232 | 232 | 232 | 232 | 1,000 |
| 2008/05/02 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/04/30 | 235 | 235 | 235 | 235 | 1,000 |
| 2008/04/28 | 240 | 240 | 231 | 231 | 2,000 |
| 2008/04/21 | 230 | 245 | 230 | 245 | 7,000 |
| 2008/04/18 | 225 | 225 | 225 | 225 | 1,000 |
| 2008/04/17 | 230 | 230 | 230 | 230 | 1,000 |
| 2008/04/11 | 230 | 230 | 230 | 230 | 1,000 |
| 2008/04/10 | 239 | 239 | 230 | 230 | 3,000 |
| 2008/04/07 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/04/02 | 250 | 250 | 240 | 240 | 2,000 |
| 2008/03/31 | 245 | 245 | 245 | 245 | 1,000 |
| 2008/03/27 | 245 | 245 | 245 | 245 | 1,000 |
| 2008/03/26 | 245 | 245 | 245 | 245 | 1,000 |
| 2008/03/25 | 250 | 250 | 250 | 250 | 2,000 |
| 2008/03/24 | 242 | 242 | 242 | 242 | 1,000 |
| 2008/03/18 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/03/07 | 245 | 245 | 245 | 245 | 1,000 |
| 2008/03/06 | 245 | 245 | 245 | 245 | 1,000 |
| 2008/03/05 | 245 | 250 | 245 | 250 | 2,000 |
| 2008/03/03 | 253 | 253 | 253 | 253 | 5,000 |
| 2008/02/27 | 253 | 253 | 253 | 253 | 1,000 |
| 2008/02/26 | 259 | 259 | 259 | 259 | 1,000 |
| 2008/02/25 | 250 | 260 | 250 | 260 | 2,000 |
| 2008/02/22 | 250 | 250 | 250 | 250 | 2,000 |
| 2008/02/18 | 265 | 265 | 265 | 265 | 1,000 |
| 2008/02/15 | 251 | 251 | 250 | 250 | 3,000 |
| 2008/02/13 | 259 | 259 | 255 | 255 | 3,000 |
| 2008/02/12 | 261 | 261 | 256 | 260 | 4,000 |
| 2008/02/08 | 258 | 260 | 258 | 260 | 7,000 |
| 2008/02/04 | 258 | 258 | 258 | 258 | 1,000 |
| 2008/02/01 | 254 | 254 | 254 | 254 | 1,000 |
| 2008/01/30 | 244 | 244 | 244 | 244 | 1,000 |
| 2008/01/28 | 237 | 237 | 236 | 236 | 2,000 |
| 2008/01/24 | 235 | 235 | 235 | 235 | 2,000 |
| 2008/01/23 | 245 | 245 | 245 | 245 | 1,000 |
| 2008/01/21 | 255 | 255 | 241 | 241 | 2,000 |
| 2008/01/18 | 250 | 255 | 250 | 255 | 3,000 |
| 2008/01/16 | 255 | 255 | 251 | 251 | 3,000 |
| 2008/01/15 | 255 | 256 | 255 | 255 | 5,000 |
| 2008/01/11 | 256 | 256 | 256 | 256 | 3,000 |
| 2008/01/09 | 261 | 261 | 261 | 261 | 1,000 |
| 2008/01/07 | 266 | 266 | 266 | 266 | 2,000 |
| 2008/01/04 | 266 | 266 | 266 | 266 | 1,000 |