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 |
---|---|---|---|---|---|
2014/12/25 | 265 | 267 | 265 | 267 | 4,000 |
2014/12/24 | 263 | 270 | 261 | 265 | 11,000 |
2014/12/19 | 258 | 263 | 258 | 263 | 4,000 |
2014/12/18 | 260 | 260 | 259 | 259 | 6,000 |
2014/12/17 | 260 | 260 | 260 | 260 | 1,000 |
2014/12/16 | 260 | 260 | 260 | 260 | 2,000 |
2014/12/11 | 270 | 270 | 270 | 270 | 2,000 |
2014/12/09 | 272 | 272 | 270 | 270 | 5,000 |
2014/12/08 | 263 | 272 | 262 | 272 | 10,000 |
2014/12/05 | 259 | 265 | 259 | 260 | 14,000 |
2014/12/04 | 257 | 257 | 256 | 256 | 4,000 |
2014/12/03 | 258 | 258 | 257 | 257 | 3,000 |
2014/12/01 | 257 | 260 | 257 | 260 | 5,000 |
2014/11/28 | 251 | 257 | 251 | 257 | 15,000 |
2014/11/27 | 254 | 254 | 252 | 253 | 5,000 |
2014/11/26 | 255 | 255 | 254 | 254 | 4,000 |
2014/11/25 | 254 | 254 | 254 | 254 | 1,000 |
2014/11/21 | 255 | 255 | 251 | 251 | 9,000 |
2014/11/20 | 257 | 257 | 257 | 257 | 3,000 |
2014/11/19 | 256 | 256 | 256 | 256 | 1,000 |
2014/11/18 | 255 | 256 | 255 | 256 | 3,000 |
2014/11/17 | 254 | 254 | 254 | 254 | 2,000 |
2014/11/14 | 252 | 252 | 252 | 252 | 1,000 |
2014/11/13 | 252 | 252 | 251 | 251 | 2,000 |
2014/11/12 | 252 | 252 | 250 | 250 | 3,000 |
2014/11/11 | 250 | 251 | 250 | 251 | 5,000 |
2014/11/10 | 264 | 264 | 243 | 248 | 32,000 |
2014/11/07 | 267 | 267 | 267 | 267 | 3,000 |
2014/11/06 | 267 | 267 | 264 | 264 | 2,000 |
2014/11/05 | 266 | 266 | 266 | 266 | 3,000 |
2014/10/31 | 261 | 261 | 261 | 261 | 3,000 |
2014/10/30 | 258 | 258 | 258 | 258 | 2,000 |
2014/10/29 | 257 | 257 | 257 | 257 | 1,000 |
2014/10/23 | 259 | 263 | 259 | 263 | 4,000 |
2014/10/22 | 255 | 255 | 255 | 255 | 1,000 |
2014/10/21 | 259 | 259 | 259 | 259 | 1,000 |
2014/10/20 | 258 | 260 | 252 | 260 | 6,000 |
2014/10/16 | 256 | 256 | 256 | 256 | 3,000 |
2014/10/14 | 258 | 258 | 255 | 255 | 5,000 |
2014/10/10 | 256 | 259 | 253 | 254 | 10,000 |
2014/10/09 | 258 | 258 | 258 | 258 | 1,000 |
2014/10/08 | 258 | 258 | 258 | 258 | 1,000 |
2014/10/03 | 256 | 256 | 256 | 256 | 5,000 |
2014/10/02 | 256 | 256 | 256 | 256 | 2,000 |
2014/10/01 | 263 | 263 | 252 | 252 | 11,000 |
2014/09/30 | 270 | 270 | 270 | 270 | 2,000 |
2014/09/26 | 270 | 270 | 270 | 270 | 1,000 |
2014/09/25 | 273 | 273 | 266 | 273 | 12,000 |
2014/09/22 | 266 | 272 | 266 | 268 | 11,000 |
2014/09/19 | 263 | 263 | 263 | 263 | 5,000 |
2014/09/18 | 263 | 263 | 263 | 263 | 1,000 |
2014/09/17 | 263 | 263 | 263 | 263 | 1,000 |
2014/09/16 | 265 | 265 | 265 | 265 | 3,000 |
2014/09/12 | 263 | 265 | 263 | 265 | 4,000 |
2014/09/11 | 263 | 263 | 263 | 263 | 1,000 |
2014/09/08 | 264 | 265 | 264 | 264 | 9,000 |
2014/09/05 | 264 | 264 | 264 | 264 | 2,000 |
2014/09/04 | 268 | 268 | 268 | 268 | 4,000 |
2014/09/03 | 268 | 268 | 268 | 268 | 2,000 |
2014/09/02 | 267 | 267 | 267 | 267 | 1,000 |
2014/09/01 | 266 | 266 | 266 | 266 | 3,000 |
2014/08/28 | 267 | 268 | 266 | 266 | 5,000 |
2014/08/27 | 268 | 268 | 263 | 263 | 8,000 |
2014/08/26 | 262 | 267 | 262 | 267 | 16,000 |
2014/08/25 | 260 | 260 | 259 | 260 | 6,000 |
2014/08/22 | 257 | 258 | 257 | 258 | 3,000 |
2014/08/21 | 259 | 260 | 259 | 259 | 14,000 |
2014/08/20 | 259 | 259 | 259 | 259 | 1,000 |
2014/08/19 | 265 | 265 | 260 | 260 | 6,000 |
2014/08/18 | 262 | 262 | 262 | 262 | 2,000 |
2014/08/15 | 264 | 264 | 261 | 261 | 9,000 |
2014/08/14 | 264 | 264 | 264 | 264 | 4,000 |
2014/08/13 | 263 | 263 | 260 | 260 | 7,000 |
2014/08/12 | 261 | 261 | 261 | 261 | 1,000 |
2014/08/11 | 261 | 261 | 261 | 261 | 1,000 |
2014/08/08 | 257 | 257 | 257 | 257 | 3,000 |
2014/08/06 | 262 | 262 | 262 | 262 | 1,000 |
2014/08/05 | 262 | 262 | 262 | 262 | 9,000 |
2014/08/04 | 262 | 262 | 262 | 262 | 2,000 |
2014/08/01 | 257 | 257 | 257 | 257 | 1,000 |
2014/07/30 | 257 | 257 | 257 | 257 | 3,000 |
2014/07/29 | 259 | 259 | 258 | 258 | 5,000 |
2014/07/28 | 258 | 259 | 258 | 259 | 5,000 |
2014/07/25 | 262 | 262 | 258 | 258 | 4,000 |
2014/07/24 | 258 | 260 | 258 | 260 | 7,000 |
2014/07/23 | 259 | 259 | 258 | 258 | 6,000 |
2014/07/22 | 264 | 266 | 259 | 259 | 5,000 |
2014/07/18 | 264 | 264 | 264 | 264 | 1,000 |
2014/07/17 | 263 | 263 | 263 | 263 | 1,000 |
2014/07/14 | 264 | 264 | 264 | 264 | 1,000 |
2014/07/11 | 265 | 265 | 261 | 265 | 8,000 |
2014/07/10 | 261 | 265 | 258 | 265 | 9,000 |
2014/07/09 | 263 | 264 | 263 | 263 | 7,000 |
2014/07/08 | 263 | 264 | 260 | 261 | 22,000 |
2014/07/07 | 259 | 262 | 259 | 262 | 12,000 |
2014/07/03 | 255 | 255 | 255 | 255 | 3,000 |
2014/07/02 | 253 | 255 | 253 | 255 | 6,000 |
2014/07/01 | 250 | 253 | 250 | 251 | 31,000 |
2014/06/30 | 250 | 250 | 250 | 250 | 9,000 |
2014/06/27 | 250 | 250 | 250 | 250 | 2,000 |
2014/06/26 | 250 | 250 | 250 | 250 | 1,000 |
2014/06/23 | 250 | 250 | 250 | 250 | 4,000 |
2014/06/19 | 255 | 256 | 255 | 256 | 3,000 |
2014/06/18 | 253 | 253 | 253 | 253 | 2,000 |
2014/06/16 | 253 | 253 | 253 | 253 | 3,000 |
2014/06/13 | 250 | 250 | 250 | 250 | 3,000 |
2014/06/09 | 252 | 252 | 251 | 251 | 2,000 |
2014/06/06 | 251 | 252 | 251 | 252 | 3,000 |
2014/06/02 | 253 | 253 | 253 | 253 | 4,000 |
2014/05/28 | 253 | 253 | 253 | 253 | 1,000 |
2014/05/27 | 256 | 256 | 249 | 249 | 2,000 |
2014/05/26 | 250 | 250 | 250 | 250 | 1,000 |
2014/05/15 | 251 | 251 | 251 | 251 | 2,000 |
2014/05/14 | 250 | 250 | 250 | 250 | 1,000 |
2014/05/08 | 245 | 245 | 241 | 241 | 2,000 |
2014/05/07 | 250 | 250 | 246 | 246 | 2,000 |
2014/04/30 | 251 | 251 | 251 | 251 | 3,000 |
2014/04/28 | 251 | 251 | 251 | 251 | 2,000 |
2014/04/24 | 249 | 249 | 248 | 248 | 2,000 |
2014/04/22 | 256 | 256 | 248 | 248 | 4,000 |
2014/04/21 | 260 | 260 | 246 | 246 | 8,000 |
2014/04/18 | 245 | 245 | 245 | 245 | 2,000 |
2014/04/11 | 251 | 251 | 251 | 251 | 1,000 |
2014/04/10 | 248 | 248 | 248 | 248 | 1,000 |
2014/04/09 | 240 | 240 | 240 | 240 | 1,000 |
2014/04/04 | 250 | 250 | 250 | 250 | 4,000 |
2014/04/03 | 249 | 249 | 246 | 246 | 4,000 |
2014/03/26 | 251 | 251 | 251 | 251 | 1,000 |
2014/03/25 | 251 | 251 | 251 | 251 | 3,000 |
2014/03/24 | 251 | 251 | 251 | 251 | 1,000 |
2014/03/19 | 257 | 257 | 257 | 257 | 1,000 |
2014/03/18 | 258 | 258 | 258 | 258 | 1,000 |
2014/03/17 | 250 | 258 | 250 | 258 | 4,000 |
2014/03/13 | 248 | 248 | 248 | 248 | 3,000 |
2014/03/12 | 248 | 248 | 248 | 248 | 1,000 |
2014/03/11 | 251 | 251 | 251 | 251 | 1,000 |
2014/03/06 | 247 | 247 | 247 | 247 | 2,000 |
2014/03/05 | 248 | 248 | 247 | 247 | 3,000 |
2014/03/03 | 244 | 244 | 241 | 241 | 4,000 |
2014/02/28 | 251 | 251 | 246 | 246 | 4,000 |
2014/02/26 | 251 | 251 | 251 | 251 | 1,000 |
2014/02/19 | 251 | 251 | 251 | 251 | 2,000 |
2014/02/10 | 253 | 253 | 253 | 253 | 1,000 |
2014/02/07 | 244 | 244 | 244 | 244 | 1,000 |
2014/02/04 | 249 | 250 | 248 | 250 | 5,000 |
2014/02/03 | 258 | 258 | 250 | 250 | 3,000 |
2014/01/31 | 253 | 258 | 253 | 258 | 2,000 |
2014/01/30 | 253 | 253 | 253 | 253 | 1,000 |
2014/01/28 | 250 | 261 | 250 | 261 | 2,000 |
2014/01/27 | 255 | 255 | 255 | 255 | 4,000 |
2014/01/16 | 255 | 255 | 255 | 255 | 1,000 |
2014/01/14 | 255 | 255 | 255 | 255 | 1,000 |
2014/01/10 | 255 | 255 | 255 | 255 | 1,000 |
2014/01/09 | 250 | 250 | 250 | 250 | 4,000 |
2014/01/08 | 258 | 258 | 252 | 252 | 9,000 |
2014/01/07 | 255 | 255 | 255 | 255 | 3,000 |
2014/01/06 | 252 | 255 | 252 | 255 | 3,000 |