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 |
|---|---|---|---|---|---|
| 2009/12/30 | 225 | 225 | 225 | 225 | 1,000 |
| 2009/12/28 | 230 | 230 | 230 | 230 | 1,000 |
| 2009/12/25 | 212 | 230 | 212 | 230 | 4,000 |
| 2009/12/22 | 217 | 217 | 217 | 217 | 1,000 |
| 2009/12/21 | 210 | 217 | 210 | 217 | 6,000 |
| 2009/12/18 | 210 | 210 | 210 | 210 | 1,000 |
| 2009/12/16 | 212 | 212 | 212 | 212 | 1,000 |
| 2009/12/14 | 217 | 217 | 217 | 217 | 1,000 |
| 2009/12/11 | 217 | 217 | 217 | 217 | 5,000 |
| 2009/12/10 | 217 | 217 | 217 | 217 | 1,000 |
| 2009/12/09 | 217 | 217 | 217 | 217 | 1,000 |
| 2009/12/04 | 207 | 207 | 207 | 207 | 2,000 |
| 2009/12/01 | 217 | 217 | 217 | 217 | 1,000 |
| 2009/11/30 | 217 | 217 | 217 | 217 | 5,000 |
| 2009/11/27 | 214 | 217 | 214 | 217 | 2,000 |
| 2009/11/26 | 212 | 212 | 212 | 212 | 2,000 |
| 2009/11/24 | 212 | 212 | 212 | 212 | 2,000 |
| 2009/11/20 | 203 | 203 | 203 | 203 | 1,000 |
| 2009/11/17 | 205 | 205 | 205 | 205 | 1,000 |
| 2009/11/12 | 209 | 209 | 209 | 209 | 1,000 |
| 2009/11/10 | 205 | 205 | 205 | 205 | 1,000 |
| 2009/11/04 | 210 | 210 | 210 | 210 | 3,000 |
| 2009/11/02 | 211 | 220 | 211 | 220 | 5,000 |
| 2009/10/26 | 211 | 211 | 211 | 211 | 1,000 |
| 2009/10/19 | 205 | 206 | 205 | 205 | 5,000 |
| 2009/10/16 | 204 | 204 | 204 | 204 | 1,000 |
| 2009/10/01 | 209 | 209 | 209 | 209 | 3,000 |
| 2009/09/30 | 209 | 209 | 209 | 209 | 1,000 |
| 2009/09/29 | 203 | 203 | 203 | 203 | 3,000 |
| 2009/09/28 | 210 | 210 | 210 | 210 | 1,000 |
| 2009/09/24 | 205 | 210 | 205 | 210 | 4,000 |
| 2009/09/17 | 208 | 208 | 208 | 208 | 1,000 |
| 2009/09/10 | 206 | 206 | 206 | 206 | 1,000 |
| 2009/09/08 | 207 | 207 | 206 | 206 | 2,000 |
| 2009/09/07 | 211 | 211 | 206 | 206 | 4,000 |
| 2009/09/03 | 210 | 210 | 210 | 210 | 1,000 |
| 2009/09/01 | 213 | 213 | 213 | 213 | 1,000 |
| 2009/08/31 | 213 | 213 | 213 | 213 | 3,000 |
| 2009/08/28 | 214 | 214 | 214 | 214 | 1,000 |
| 2009/08/26 | 219 | 219 | 219 | 219 | 2,000 |
| 2009/08/25 | 219 | 219 | 219 | 219 | 3,000 |
| 2009/08/24 | 214 | 219 | 214 | 219 | 3,000 |
| 2009/08/13 | 214 | 214 | 214 | 214 | 1,000 |
| 2009/08/11 | 212 | 212 | 212 | 212 | 3,000 |
| 2009/08/10 | 225 | 225 | 215 | 215 | 2,000 |
| 2009/08/03 | 215 | 215 | 215 | 215 | 1,000 |
| 2009/07/31 | 216 | 216 | 216 | 216 | 4,000 |
| 2009/07/29 | 217 | 217 | 217 | 217 | 1,000 |
| 2009/07/28 | 230 | 230 | 230 | 230 | 16,000 |
| 2009/07/27 | 217 | 233 | 217 | 230 | 12,000 |
| 2009/07/23 | 216 | 216 | 216 | 216 | 1,000 |
| 2009/07/21 | 210 | 210 | 210 | 210 | 1,000 |
| 2009/07/16 | 210 | 210 | 210 | 210 | 2,000 |
| 2009/07/14 | 217 | 217 | 217 | 217 | 3,000 |
| 2009/07/13 | 213 | 217 | 213 | 217 | 4,000 |
| 2009/07/10 | 210 | 210 | 210 | 210 | 1,000 |
| 2009/07/08 | 210 | 217 | 210 | 217 | 7,000 |
| 2009/07/01 | 215 | 218 | 208 | 218 | 11,000 |
| 2009/06/30 | 214 | 215 | 214 | 215 | 2,000 |
| 2009/06/29 | 207 | 210 | 207 | 210 | 3,000 |
| 2009/06/26 | 207 | 207 | 207 | 207 | 1,000 |
| 2009/06/23 | 200 | 207 | 200 | 207 | 10,000 |
| 2009/06/18 | 203 | 203 | 201 | 201 | 3,000 |
| 2009/06/16 | 207 | 207 | 207 | 207 | 1,000 |
| 2009/06/10 | 207 | 207 | 207 | 207 | 1,000 |
| 2009/06/09 | 207 | 210 | 207 | 210 | 2,000 |
| 2009/06/05 | 217 | 219 | 217 | 219 | 14,000 |
| 2009/06/02 | 206 | 210 | 205 | 210 | 9,000 |
| 2009/06/01 | 202 | 205 | 202 | 205 | 5,000 |
| 2009/05/29 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/05/27 | 201 | 201 | 198 | 198 | 3,000 |
| 2009/05/26 | 200 | 201 | 200 | 201 | 4,000 |
| 2009/05/25 | 196 | 196 | 196 | 196 | 2,000 |
| 2009/05/21 | 201 | 202 | 190 | 190 | 8,000 |
| 2009/05/12 | 199 | 201 | 199 | 201 | 2,000 |
| 2009/04/30 | 209 | 209 | 209 | 209 | 3,000 |
| 2009/04/27 | 209 | 210 | 209 | 210 | 3,000 |
| 2009/04/24 | 197 | 197 | 197 | 197 | 2,000 |
| 2009/04/09 | 205 | 205 | 205 | 205 | 1,000 |
| 2009/04/07 | 205 | 205 | 205 | 205 | 1,000 |
| 2009/04/01 | 215 | 215 | 215 | 215 | 1,000 |
| 2009/03/31 | 228 | 228 | 224 | 224 | 4,000 |
| 2009/03/24 | 222 | 222 | 222 | 222 | 2,000 |
| 2009/03/12 | 203 | 203 | 203 | 203 | 1,000 |
| 2009/03/09 | 210 | 210 | 208 | 208 | 2,000 |
| 2009/03/04 | 213 | 220 | 213 | 219 | 9,000 |
| 2009/03/03 | 213 | 213 | 213 | 213 | 1,000 |
| 2009/03/02 | 213 | 213 | 213 | 213 | 3,000 |
| 2009/02/27 | 214 | 214 | 214 | 214 | 1,000 |
| 2009/02/26 | 214 | 214 | 214 | 214 | 2,000 |
| 2009/02/04 | 217 | 217 | 217 | 217 | 3,000 |
| 2009/02/03 | 206 | 206 | 206 | 206 | 1,000 |
| 2009/01/26 | 210 | 210 | 197 | 197 | 2,000 |
| 2009/01/07 | 210 | 210 | 210 | 210 | 1,000 |
| 2009/01/06 | 211 | 212 | 211 | 212 | 2,000 |
| 2009/01/05 | 212 | 212 | 212 | 212 | 3,000 |