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 |
|---|---|---|---|---|---|
| 2013/12/30 | 249 | 249 | 249 | 249 | 1,000 |
| 2013/12/27 | 246 | 246 | 246 | 246 | 2,000 |
| 2013/12/26 | 244 | 252 | 244 | 244 | 3,000 |
| 2013/12/25 | 242 | 242 | 242 | 242 | 1,000 |
| 2013/12/24 | 243 | 243 | 243 | 243 | 4,000 |
| 2013/12/20 | 246 | 251 | 245 | 251 | 4,000 |
| 2013/12/19 | 245 | 245 | 245 | 245 | 5,000 |
| 2013/12/18 | 244 | 244 | 244 | 244 | 1,000 |
| 2013/12/17 | 243 | 243 | 243 | 243 | 4,000 |
| 2013/12/16 | 245 | 245 | 245 | 245 | 3,000 |
| 2013/12/13 | 246 | 246 | 245 | 245 | 5,000 |
| 2013/12/11 | 246 | 246 | 246 | 246 | 1,000 |
| 2013/12/10 | 246 | 246 | 246 | 246 | 5,000 |
| 2013/12/09 | 246 | 246 | 246 | 246 | 3,000 |
| 2013/12/06 | 246 | 246 | 246 | 246 | 2,000 |
| 2013/12/05 | 246 | 246 | 246 | 246 | 4,000 |
| 2013/12/04 | 241 | 241 | 241 | 241 | 1,000 |
| 2013/12/03 | 246 | 246 | 240 | 240 | 11,000 |
| 2013/11/28 | 251 | 251 | 244 | 244 | 2,000 |
| 2013/11/27 | 243 | 246 | 243 | 246 | 6,000 |
| 2013/11/26 | 243 | 243 | 243 | 243 | 1,000 |
| 2013/11/25 | 242 | 242 | 242 | 242 | 2,000 |
| 2013/11/22 | 246 | 246 | 244 | 244 | 4,000 |
| 2013/11/21 | 248 | 249 | 248 | 249 | 3,000 |
| 2013/11/20 | 247 | 248 | 247 | 248 | 4,000 |
| 2013/11/19 | 247 | 247 | 246 | 247 | 7,000 |
| 2013/11/14 | 246 | 247 | 246 | 247 | 2,000 |
| 2013/11/13 | 246 | 249 | 246 | 249 | 6,000 |
| 2013/11/05 | 253 | 253 | 253 | 253 | 2,000 |
| 2013/11/01 | 250 | 250 | 250 | 250 | 1,000 |
| 2013/10/30 | 250 | 250 | 249 | 250 | 3,000 |
| 2013/10/24 | 249 | 249 | 249 | 249 | 1,000 |
| 2013/10/22 | 248 | 248 | 248 | 248 | 2,000 |
| 2013/10/21 | 249 | 249 | 248 | 248 | 10,000 |
| 2013/10/18 | 255 | 259 | 255 | 259 | 4,000 |
| 2013/10/17 | 244 | 247 | 244 | 247 | 7,000 |
| 2013/10/15 | 252 | 252 | 252 | 252 | 1,000 |
| 2013/10/10 | 255 | 255 | 255 | 255 | 1,000 |
| 2013/10/02 | 263 | 263 | 263 | 263 | 2,000 |
| 2013/10/01 | 259 | 259 | 259 | 259 | 1,000 |
| 2013/09/26 | 266 | 266 | 250 | 252 | 9,000 |
| 2013/09/20 | 261 | 266 | 260 | 266 | 6,000 |
| 2013/09/19 | 261 | 261 | 261 | 261 | 1,000 |
| 2013/09/17 | 262 | 262 | 262 | 262 | 1,000 |
| 2013/09/11 | 261 | 261 | 261 | 261 | 1,000 |
| 2013/09/09 | 266 | 266 | 266 | 266 | 1,000 |
| 2013/09/05 | 270 | 270 | 270 | 270 | 4,000 |
| 2013/09/04 | 270 | 270 | 270 | 270 | 3,000 |
| 2013/09/02 | 270 | 270 | 270 | 270 | 2,000 |
| 2013/08/30 | 270 | 270 | 270 | 270 | 2,000 |
| 2013/08/28 | 270 | 270 | 270 | 270 | 2,000 |
| 2013/08/27 | 270 | 270 | 270 | 270 | 6,000 |
| 2013/08/26 | 270 | 270 | 270 | 270 | 1,000 |
| 2013/08/23 | 270 | 270 | 270 | 270 | 3,000 |
| 2013/08/22 | 271 | 271 | 271 | 271 | 1,000 |
| 2013/08/21 | 275 | 275 | 275 | 275 | 3,000 |
| 2013/08/20 | 275 | 275 | 275 | 275 | 4,000 |
| 2013/08/19 | 273 | 275 | 273 | 275 | 3,000 |
| 2013/08/15 | 270 | 270 | 270 | 270 | 5,000 |
| 2013/08/12 | 255 | 264 | 255 | 264 | 4,000 |
| 2013/08/08 | 247 | 247 | 247 | 247 | 2,000 |
| 2013/08/07 | 250 | 250 | 250 | 250 | 2,000 |
| 2013/08/05 | 258 | 258 | 258 | 258 | 1,000 |
| 2013/08/01 | 259 | 259 | 258 | 258 | 2,000 |
| 2013/07/31 | 279 | 279 | 279 | 279 | 2,000 |
| 2013/07/29 | 279 | 279 | 279 | 279 | 1,000 |
| 2013/07/26 | 279 | 279 | 279 | 279 | 10,000 |
| 2013/07/23 | 271 | 279 | 271 | 279 | 3,000 |
| 2013/07/19 | 270 | 270 | 270 | 270 | 2,000 |
| 2013/07/18 | 270 | 270 | 270 | 270 | 2,000 |
| 2013/07/17 | 263 | 263 | 263 | 263 | 1,000 |
| 2013/07/16 | 268 | 268 | 268 | 268 | 2,000 |
| 2013/07/12 | 268 | 268 | 268 | 268 | 1,000 |
| 2013/07/08 | 267 | 267 | 267 | 267 | 4,000 |
| 2013/07/02 | 265 | 265 | 265 | 265 | 5,000 |
| 2013/07/01 | 267 | 267 | 266 | 266 | 4,000 |
| 2013/06/28 | 267 | 267 | 267 | 267 | 3,000 |
| 2013/06/27 | 267 | 267 | 267 | 267 | 4,000 |
| 2013/06/26 | 265 | 267 | 265 | 267 | 4,000 |
| 2013/06/20 | 265 | 265 | 265 | 265 | 1,000 |
| 2013/06/19 | 265 | 265 | 265 | 265 | 1,000 |
| 2013/06/18 | 265 | 265 | 265 | 265 | 1,000 |
| 2013/06/14 | 264 | 264 | 263 | 263 | 4,000 |
| 2013/06/13 | 265 | 265 | 263 | 263 | 8,000 |
| 2013/06/12 | 265 | 265 | 264 | 264 | 3,000 |
| 2013/06/11 | 265 | 265 | 264 | 265 | 5,000 |
| 2013/06/07 | 242 | 242 | 242 | 242 | 1,000 |
| 2013/06/06 | 264 | 264 | 262 | 264 | 5,000 |
| 2013/06/05 | 260 | 260 | 260 | 260 | 2,000 |
| 2013/06/04 | 262 | 262 | 252 | 252 | 4,000 |
| 2013/06/03 | 263 | 263 | 263 | 263 | 2,000 |
| 2013/05/31 | 265 | 265 | 264 | 264 | 7,000 |
| 2013/05/30 | 264 | 264 | 264 | 264 | 2,000 |
| 2013/05/29 | 265 | 265 | 265 | 265 | 1,000 |
| 2013/05/28 | 264 | 264 | 264 | 264 | 4,000 |
| 2013/05/27 | 263 | 263 | 261 | 261 | 3,000 |
| 2013/05/24 | 252 | 264 | 252 | 264 | 3,000 |
| 2013/05/23 | 265 | 265 | 260 | 264 | 12,000 |
| 2013/05/22 | 261 | 261 | 261 | 261 | 1,000 |
| 2013/05/21 | 252 | 252 | 252 | 252 | 1,000 |
| 2013/05/20 | 258 | 260 | 258 | 260 | 2,000 |
| 2013/05/16 | 253 | 253 | 253 | 253 | 3,000 |
| 2013/05/15 | 257 | 257 | 247 | 247 | 9,000 |
| 2013/05/14 | 255 | 255 | 251 | 251 | 2,000 |
| 2013/05/13 | 251 | 251 | 250 | 250 | 7,000 |
| 2013/05/10 | 260 | 260 | 250 | 251 | 15,000 |
| 2013/05/09 | 258 | 258 | 257 | 257 | 3,000 |
| 2013/05/08 | 262 | 262 | 260 | 262 | 7,000 |
| 2013/05/07 | 259 | 262 | 259 | 262 | 3,000 |
| 2013/05/02 | 250 | 254 | 250 | 254 | 2,000 |
| 2013/04/30 | 246 | 246 | 245 | 245 | 2,000 |
| 2013/04/26 | 243 | 243 | 243 | 243 | 2,000 |
| 2013/04/25 | 243 | 243 | 243 | 243 | 1,000 |
| 2013/04/24 | 245 | 245 | 237 | 237 | 3,000 |
| 2013/04/23 | 241 | 243 | 241 | 243 | 2,000 |
| 2013/04/22 | 238 | 240 | 233 | 233 | 6,000 |
| 2013/04/16 | 235 | 236 | 231 | 231 | 6,000 |
| 2013/04/15 | 237 | 237 | 235 | 235 | 2,000 |
| 2013/04/11 | 237 | 237 | 237 | 237 | 1,000 |
| 2013/04/09 | 244 | 245 | 237 | 237 | 8,000 |
| 2013/04/08 | 241 | 241 | 241 | 241 | 4,000 |
| 2013/04/05 | 239 | 239 | 239 | 239 | 1,000 |
| 2013/04/04 | 239 | 239 | 224 | 231 | 14,000 |
| 2013/04/03 | 241 | 241 | 240 | 240 | 8,000 |
| 2013/04/02 | 249 | 249 | 249 | 249 | 1,000 |
| 2013/04/01 | 270 | 270 | 255 | 255 | 8,000 |
| 2013/03/29 | 255 | 255 | 255 | 255 | 2,000 |
| 2013/03/27 | 278 | 278 | 242 | 278 | 21,000 |
| 2013/03/26 | 248 | 279 | 248 | 279 | 6,000 |
| 2013/03/25 | 248 | 248 | 248 | 248 | 4,000 |
| 2013/03/22 | 254 | 254 | 250 | 250 | 4,000 |
| 2013/03/21 | 254 | 254 | 249 | 250 | 6,000 |
| 2013/03/18 | 254 | 254 | 249 | 254 | 3,000 |
| 2013/03/13 | 251 | 251 | 251 | 251 | 6,000 |
| 2013/03/12 | 251 | 251 | 251 | 251 | 1,000 |
| 2013/03/11 | 263 | 263 | 263 | 263 | 1,000 |
| 2013/03/08 | 258 | 258 | 258 | 258 | 4,000 |
| 2013/03/07 | 255 | 255 | 239 | 244 | 6,000 |
| 2013/03/06 | 259 | 263 | 256 | 263 | 8,000 |
| 2013/03/05 | 250 | 250 | 250 | 250 | 2,000 |
| 2013/03/04 | 240 | 250 | 240 | 250 | 10,000 |
| 2013/03/01 | 234 | 240 | 234 | 240 | 10,000 |
| 2013/02/28 | 230 | 234 | 230 | 234 | 5,000 |
| 2013/02/26 | 230 | 230 | 230 | 230 | 1,000 |
| 2013/02/25 | 229 | 229 | 229 | 229 | 12,000 |
| 2013/02/22 | 229 | 229 | 229 | 229 | 6,000 |
| 2013/02/13 | 236 | 236 | 236 | 236 | 3,000 |
| 2013/02/12 | 220 | 236 | 220 | 236 | 9,000 |
| 2013/02/07 | 225 | 225 | 225 | 225 | 3,000 |
| 2013/02/04 | 237 | 237 | 225 | 225 | 3,000 |
| 2013/02/01 | 224 | 224 | 224 | 224 | 1,000 |
| 2013/01/31 | 237 | 237 | 236 | 236 | 4,000 |
| 2013/01/30 | 221 | 237 | 221 | 237 | 2,000 |
| 2013/01/29 | 219 | 219 | 219 | 219 | 1,000 |
| 2013/01/28 | 220 | 220 | 216 | 216 | 6,000 |
| 2013/01/17 | 225 | 225 | 219 | 219 | 3,000 |
| 2013/01/16 | 225 | 225 | 225 | 225 | 2,000 |
| 2013/01/15 | 223 | 223 | 223 | 223 | 2,000 |
| 2013/01/10 | 220 | 220 | 215 | 215 | 5,000 |
| 2013/01/09 | 219 | 220 | 219 | 220 | 5,000 |
| 2013/01/08 | 218 | 218 | 218 | 218 | 5,000 |
| 2013/01/07 | 218 | 218 | 218 | 218 | 1,000 |
| 2013/01/04 | 215 | 217 | 214 | 216 | 9,000 |