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 |
|---|---|---|---|---|---|
| 2015/12/30 | 215 | 215 | 214 | 214 | 2,000 |
| 2015/12/29 | 211 | 211 | 211 | 211 | 1,000 |
| 2015/12/28 | 206 | 206 | 206 | 206 | 1,000 |
| 2015/12/25 | 204 | 208 | 204 | 206 | 8,000 |
| 2015/12/24 | 208 | 208 | 200 | 200 | 18,000 |
| 2015/12/22 | 215 | 215 | 208 | 208 | 6,000 |
| 2015/12/21 | 219 | 219 | 215 | 215 | 3,000 |
| 2015/12/18 | 223 | 223 | 219 | 219 | 3,000 |
| 2015/12/17 | 221 | 221 | 221 | 221 | 3,000 |
| 2015/12/16 | 226 | 226 | 220 | 220 | 7,000 |
| 2015/12/15 | 226 | 226 | 226 | 226 | 1,000 |
| 2015/12/11 | 223 | 223 | 223 | 223 | 1,000 |
| 2015/12/10 | 223 | 223 | 223 | 223 | 2,000 |
| 2015/12/09 | 224 | 225 | 224 | 225 | 7,000 |
| 2015/12/08 | 226 | 226 | 226 | 226 | 2,000 |
| 2015/12/07 | 227 | 227 | 227 | 227 | 1,000 |
| 2015/12/04 | 230 | 230 | 226 | 226 | 12,000 |
| 2015/12/03 | 230 | 230 | 230 | 230 | 1,000 |
| 2015/11/30 | 230 | 231 | 230 | 230 | 10,000 |
| 2015/11/27 | 230 | 230 | 230 | 230 | 2,000 |
| 2015/11/26 | 230 | 230 | 230 | 230 | 2,000 |
| 2015/11/25 | 230 | 230 | 230 | 230 | 1,000 |
| 2015/11/24 | 228 | 228 | 228 | 228 | 2,000 |
| 2015/11/19 | 228 | 228 | 228 | 228 | 3,000 |
| 2015/11/18 | 231 | 231 | 231 | 231 | 1,000 |
| 2015/11/16 | 226 | 226 | 226 | 226 | 12,000 |
| 2015/11/13 | 227 | 234 | 227 | 234 | 2,000 |
| 2015/11/12 | 227 | 227 | 227 | 227 | 1,000 |
| 2015/11/10 | 235 | 235 | 235 | 235 | 1,000 |
| 2015/11/09 | 235 | 235 | 235 | 235 | 1,000 |
| 2015/11/04 | 235 | 235 | 235 | 235 | 1,000 |
| 2015/11/02 | 232 | 232 | 232 | 232 | 3,000 |
| 2015/10/30 | 232 | 232 | 232 | 232 | 7,000 |
| 2015/10/28 | 233 | 233 | 232 | 232 | 3,000 |
| 2015/10/26 | 232 | 232 | 229 | 231 | 5,000 |
| 2015/10/23 | 232 | 232 | 232 | 232 | 2,000 |
| 2015/10/22 | 231 | 231 | 231 | 231 | 1,000 |
| 2015/10/21 | 232 | 232 | 229 | 232 | 3,000 |
| 2015/10/20 | 231 | 231 | 231 | 231 | 2,000 |
| 2015/10/19 | 230 | 230 | 230 | 230 | 2,000 |
| 2015/10/16 | 230 | 230 | 230 | 230 | 3,000 |
| 2015/10/14 | 232 | 232 | 232 | 232 | 1,000 |
| 2015/10/13 | 229 | 229 | 229 | 229 | 1,000 |
| 2015/10/08 | 232 | 232 | 232 | 232 | 1,000 |
| 2015/10/07 | 234 | 234 | 227 | 231 | 6,000 |
| 2015/10/06 | 231 | 232 | 230 | 231 | 24,000 |
| 2015/10/05 | 232 | 232 | 232 | 232 | 1,000 |
| 2015/10/02 | 230 | 230 | 230 | 230 | 1,000 |
| 2015/09/30 | 231 | 231 | 231 | 231 | 4,000 |
| 2015/09/28 | 230 | 233 | 230 | 233 | 4,000 |
| 2015/09/24 | 230 | 230 | 230 | 230 | 1,000 |
| 2015/09/18 | 235 | 235 | 235 | 235 | 1,000 |
| 2015/09/15 | 231 | 231 | 231 | 231 | 1,000 |
| 2015/09/14 | 231 | 243 | 231 | 234 | 5,000 |
| 2015/09/11 | 231 | 239 | 231 | 239 | 3,000 |
| 2015/09/09 | 238 | 238 | 238 | 238 | 1,000 |
| 2015/09/08 | 230 | 230 | 230 | 230 | 2,000 |
| 2015/09/03 | 236 | 236 | 236 | 236 | 1,000 |
| 2015/09/02 | 236 | 236 | 220 | 236 | 22,000 |
| 2015/08/27 | 249 | 249 | 244 | 244 | 4,000 |
| 2015/08/26 | 249 | 249 | 249 | 249 | 1,000 |
| 2015/08/25 | 245 | 245 | 206 | 225 | 31,000 |
| 2015/08/24 | 246 | 246 | 246 | 246 | 1,000 |
| 2015/08/20 | 249 | 249 | 249 | 249 | 5,000 |
| 2015/08/19 | 251 | 251 | 250 | 250 | 3,000 |
| 2015/08/18 | 258 | 258 | 258 | 258 | 2,000 |
| 2015/08/17 | 250 | 251 | 250 | 251 | 5,000 |
| 2015/08/14 | 252 | 252 | 249 | 249 | 9,000 |
| 2015/08/13 | 255 | 259 | 252 | 252 | 14,000 |
| 2015/08/12 | 255 | 256 | 255 | 256 | 2,000 |
| 2015/08/11 | 256 | 265 | 256 | 265 | 11,000 |
| 2015/08/10 | 253 | 270 | 253 | 270 | 26,000 |
| 2015/08/07 | 257 | 257 | 251 | 252 | 4,000 |
| 2015/08/06 | 250 | 251 | 250 | 251 | 2,000 |
| 2015/08/05 | 251 | 255 | 250 | 250 | 3,000 |
| 2015/08/04 | 251 | 253 | 251 | 251 | 7,000 |
| 2015/08/03 | 255 | 255 | 253 | 253 | 3,000 |
| 2015/07/31 | 253 | 253 | 253 | 253 | 3,000 |
| 2015/07/30 | 259 | 260 | 253 | 253 | 5,000 |
| 2015/07/29 | 255 | 255 | 255 | 255 | 1,000 |
| 2015/07/28 | 255 | 255 | 255 | 255 | 10,000 |
| 2015/07/27 | 260 | 260 | 255 | 255 | 4,000 |
| 2015/07/24 | 254 | 254 | 254 | 254 | 1,000 |
| 2015/07/23 | 257 | 257 | 257 | 257 | 1,000 |
| 2015/07/22 | 259 | 259 | 257 | 257 | 9,000 |
| 2015/07/21 | 257 | 257 | 257 | 257 | 1,000 |
| 2015/07/17 | 253 | 253 | 249 | 252 | 28,000 |
| 2015/07/16 | 261 | 261 | 261 | 261 | 1,000 |
| 2015/07/15 | 253 | 253 | 253 | 253 | 2,000 |
| 2015/07/14 | 252 | 252 | 252 | 252 | 1,000 |
| 2015/07/13 | 253 | 253 | 250 | 250 | 6,000 |
| 2015/07/10 | 253 | 253 | 253 | 253 | 1,000 |
| 2015/07/09 | 251 | 252 | 243 | 248 | 11,000 |
| 2015/07/08 | 253 | 253 | 253 | 253 | 1,000 |
| 2015/07/06 | 253 | 254 | 253 | 254 | 4,000 |
| 2015/07/03 | 253 | 260 | 253 | 256 | 7,000 |
| 2015/07/02 | 254 | 254 | 254 | 254 | 1,000 |
| 2015/07/01 | 260 | 260 | 260 | 260 | 1,000 |
| 2015/06/30 | 258 | 258 | 256 | 256 | 5,000 |
| 2015/06/29 | 251 | 256 | 251 | 256 | 3,000 |
| 2015/06/26 | 256 | 260 | 254 | 258 | 11,000 |
| 2015/06/24 | 253 | 267 | 251 | 255 | 29,000 |
| 2015/06/23 | 255 | 255 | 252 | 252 | 10,000 |
| 2015/06/22 | 257 | 257 | 256 | 256 | 9,000 |
| 2015/06/19 | 258 | 258 | 256 | 256 | 4,000 |
| 2015/06/18 | 260 | 260 | 257 | 257 | 6,000 |
| 2015/06/17 | 259 | 260 | 259 | 260 | 3,000 |
| 2015/06/16 | 263 | 263 | 259 | 259 | 9,000 |
| 2015/06/15 | 264 | 265 | 263 | 265 | 7,000 |
| 2015/06/12 | 266 | 270 | 266 | 270 | 3,000 |
| 2015/06/10 | 266 | 266 | 266 | 266 | 3,000 |
| 2015/06/09 | 272 | 272 | 272 | 272 | 1,000 |
| 2015/06/05 | 272 | 272 | 272 | 272 | 1,000 |
| 2015/06/04 | 271 | 271 | 271 | 271 | 1,000 |
| 2015/06/03 | 269 | 271 | 269 | 271 | 3,000 |
| 2015/06/02 | 278 | 278 | 262 | 268 | 46,000 |
| 2015/06/01 | 271 | 278 | 271 | 278 | 6,000 |
| 2015/05/29 | 270 | 270 | 270 | 270 | 1,000 |
| 2015/05/28 | 272 | 278 | 270 | 270 | 5,000 |
| 2015/05/26 | 277 | 277 | 277 | 277 | 1,000 |
| 2015/05/25 | 277 | 277 | 277 | 277 | 1,000 |
| 2015/05/20 | 268 | 280 | 268 | 280 | 3,000 |
| 2015/05/19 | 266 | 270 | 266 | 270 | 3,000 |
| 2015/05/18 | 266 | 266 | 266 | 266 | 1,000 |
| 2015/05/13 | 270 | 270 | 270 | 270 | 1,000 |
| 2015/05/12 | 267 | 270 | 267 | 270 | 3,000 |
| 2015/05/11 | 267 | 280 | 266 | 266 | 6,000 |
| 2015/05/01 | 275 | 275 | 275 | 275 | 1,000 |
| 2015/04/30 | 280 | 280 | 274 | 274 | 22,000 |
| 2015/04/28 | 279 | 279 | 279 | 279 | 1,000 |
| 2015/04/27 | 277 | 277 | 277 | 277 | 1,000 |
| 2015/04/24 | 280 | 280 | 276 | 277 | 6,000 |
| 2015/04/23 | 280 | 280 | 280 | 280 | 1,000 |
| 2015/04/22 | 275 | 281 | 275 | 280 | 5,000 |
| 2015/04/21 | 273 | 274 | 271 | 274 | 7,000 |
| 2015/04/20 | 271 | 273 | 271 | 273 | 3,000 |
| 2015/04/17 | 272 | 272 | 267 | 267 | 2,000 |
| 2015/04/14 | 265 | 265 | 265 | 265 | 1,000 |
| 2015/04/13 | 268 | 270 | 263 | 263 | 8,000 |
| 2015/04/08 | 270 | 270 | 270 | 270 | 1,000 |
| 2015/04/07 | 270 | 272 | 270 | 272 | 4,000 |
| 2015/04/06 | 268 | 268 | 268 | 268 | 1,000 |
| 2015/04/03 | 268 | 268 | 267 | 267 | 5,000 |
| 2015/04/02 | 271 | 271 | 269 | 270 | 8,000 |
| 2015/04/01 | 271 | 274 | 271 | 271 | 3,000 |
| 2015/03/31 | 272 | 273 | 271 | 271 | 6,000 |
| 2015/03/30 | 271 | 274 | 271 | 271 | 8,000 |
| 2015/03/27 | 276 | 283 | 272 | 283 | 9,000 |
| 2015/03/26 | 295 | 296 | 290 | 291 | 16,000 |
| 2015/03/25 | 290 | 291 | 290 | 290 | 8,000 |
| 2015/03/24 | 293 | 295 | 290 | 290 | 13,000 |
| 2015/03/23 | 287 | 291 | 287 | 291 | 12,000 |
| 2015/03/20 | 291 | 291 | 283 | 286 | 5,000 |
| 2015/03/19 | 286 | 291 | 282 | 289 | 9,000 |
| 2015/03/18 | 284 | 307 | 284 | 287 | 16,000 |
| 2015/03/17 | 279 | 284 | 279 | 284 | 11,000 |
| 2015/03/16 | 277 | 279 | 275 | 279 | 7,000 |
| 2015/03/13 | 275 | 277 | 275 | 277 | 13,000 |
| 2015/03/12 | 274 | 274 | 272 | 272 | 10,000 |
| 2015/03/11 | 274 | 274 | 273 | 273 | 5,000 |
| 2015/03/10 | 273 | 274 | 273 | 273 | 12,000 |
| 2015/03/09 | 273 | 273 | 272 | 273 | 4,000 |
| 2015/03/06 | 273 | 273 | 272 | 273 | 9,000 |
| 2015/03/05 | 273 | 273 | 273 | 273 | 2,000 |
| 2015/03/04 | 272 | 272 | 272 | 272 | 11,000 |
| 2015/03/03 | 271 | 271 | 271 | 271 | 1,000 |
| 2015/03/02 | 271 | 273 | 270 | 271 | 15,000 |
| 2015/02/27 | 272 | 272 | 272 | 272 | 13,000 |
| 2015/02/26 | 273 | 273 | 273 | 273 | 2,000 |
| 2015/02/25 | 272 | 272 | 272 | 272 | 1,000 |
| 2015/02/24 | 269 | 269 | 269 | 269 | 3,000 |
| 2015/02/23 | 269 | 269 | 268 | 268 | 8,000 |
| 2015/02/20 | 269 | 269 | 269 | 269 | 3,000 |
| 2015/02/19 | 268 | 268 | 268 | 268 | 1,000 |
| 2015/02/18 | 269 | 269 | 269 | 269 | 3,000 |
| 2015/02/16 | 269 | 269 | 269 | 269 | 1,000 |
| 2015/02/13 | 266 | 268 | 266 | 268 | 2,000 |
| 2015/02/12 | 269 | 269 | 269 | 269 | 1,000 |
| 2015/02/10 | 269 | 269 | 269 | 269 | 3,000 |
| 2015/02/06 | 268 | 269 | 268 | 269 | 2,000 |
| 2015/02/03 | 267 | 267 | 267 | 267 | 1,000 |
| 2015/02/02 | 269 | 269 | 269 | 269 | 4,000 |
| 2015/01/30 | 269 | 271 | 269 | 269 | 6,000 |
| 2015/01/27 | 269 | 269 | 269 | 269 | 1,000 |
| 2015/01/26 | 268 | 269 | 268 | 269 | 3,000 |
| 2015/01/21 | 265 | 268 | 260 | 268 | 6,000 |
| 2015/01/20 | 269 | 269 | 269 | 269 | 2,000 |
| 2015/01/15 | 268 | 268 | 261 | 261 | 6,000 |
| 2015/01/14 | 271 | 271 | 271 | 271 | 2,000 |
| 2015/01/09 | 272 | 272 | 272 | 272 | 2,000 |
| 2015/01/08 | 267 | 267 | 267 | 267 | 1,000 |
| 2015/01/06 | 267 | 267 | 267 | 267 | 1,000 |
| 2015/01/05 | 267 | 267 | 267 | 267 | 1,000 |