タカキュー(8166)の株価時系列情報
タカキュー(8166)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 |
---|---|---|---|---|---|
1998/12/30 | 155 | 160 | 155 | 155 | 2,500 |
1998/12/29 | 164 | 165 | 153 | 153 | 7,500 |
1998/12/28 | 165 | 165 | 155 | 164 | 32,500 |
1998/12/25 | 156 | 162 | 155 | 155 | 28,000 |
1998/12/24 | 163 | 163 | 155 | 155 | 40,000 |
1998/12/22 | 169 | 170 | 165 | 166 | 14,500 |
1998/12/21 | 171 | 171 | 170 | 171 | 7,000 |
1998/12/18 | 172 | 175 | 170 | 170 | 3,000 |
1998/12/17 | 175 | 175 | 170 | 175 | 17,000 |
1998/12/16 | 180 | 180 | 180 | 180 | 500 |
1998/12/15 | 170 | 175 | 170 | 175 | 8,500 |
1998/12/14 | 173 | 173 | 171 | 171 | 17,500 |
1998/12/11 | 181 | 185 | 171 | 171 | 40,000 |
1998/12/10 | 179 | 179 | 171 | 171 | 20,000 |
1998/12/09 | 170 | 171 | 170 | 170 | 24,000 |
1998/12/08 | 170 | 175 | 170 | 170 | 10,000 |
1998/12/07 | 170 | 179 | 170 | 170 | 3,500 |
1998/12/04 | 170 | 170 | 169 | 170 | 12,000 |
1998/12/03 | 177 | 180 | 175 | 175 | 20,500 |
1998/12/02 | 175 | 180 | 175 | 180 | 9,000 |
1998/12/01 | 181 | 181 | 168 | 175 | 24,500 |
1998/11/30 | 195 | 195 | 190 | 190 | 71,500 |
1998/11/27 | 185 | 192 | 178 | 190 | 157,000 |
1998/11/26 | 174 | 183 | 173 | 183 | 96,000 |
1998/11/25 | 168 | 170 | 168 | 170 | 13,000 |
1998/11/24 | 166 | 170 | 166 | 170 | 17,000 |
1998/11/20 | 162 | 168 | 162 | 163 | 21,500 |
1998/11/19 | 171 | 171 | 161 | 162 | 22,500 |
1998/11/18 | 161 | 170 | 161 | 170 | 30,000 |
1998/11/17 | 161 | 163 | 161 | 161 | 8,500 |
1998/11/16 | 165 | 165 | 161 | 161 | 16,500 |
1998/11/13 | 166 | 166 | 161 | 161 | 14,000 |
1998/11/12 | 175 | 175 | 166 | 166 | 32,000 |
1998/11/11 | 163 | 173 | 163 | 173 | 6,500 |
1998/11/10 | 170 | 175 | 160 | 163 | 63,500 |
1998/11/09 | 162 | 162 | 161 | 162 | 2,000 |
1998/11/06 | 160 | 162 | 160 | 162 | 16,500 |
1998/11/05 | 160 | 169 | 160 | 161 | 23,000 |
1998/11/04 | 160 | 168 | 160 | 163 | 33,000 |
1998/11/02 | 159 | 160 | 155 | 160 | 23,500 |
1998/10/30 | 159 | 160 | 159 | 159 | 9,500 |
1998/10/29 | 161 | 161 | 159 | 159 | 22,000 |
1998/10/28 | 162 | 162 | 160 | 161 | 25,000 |
1998/10/27 | 165 | 165 | 160 | 161 | 19,000 |
1998/10/26 | 167 | 170 | 165 | 165 | 17,000 |
1998/10/23 | 166 | 168 | 166 | 167 | 14,500 |
1998/10/22 | 175 | 175 | 166 | 166 | 26,500 |
1998/10/21 | 168 | 176 | 165 | 172 | 30,500 |
1998/10/20 | 158 | 169 | 158 | 169 | 6,000 |
1998/10/19 | 165 | 169 | 160 | 169 | 11,500 |
1998/10/16 | 164 | 164 | 158 | 158 | 9,500 |
1998/10/15 | 157 | 160 | 156 | 158 | 10,500 |
1998/10/14 | 156 | 165 | 156 | 158 | 3,000 |
1998/10/13 | 165 | 165 | 158 | 159 | 18,000 |
1998/10/12 | 176 | 176 | 151 | 169 | 48,500 |
1998/10/09 | 150 | 153 | 150 | 151 | 29,000 |
1998/10/08 | 157 | 158 | 151 | 151 | 25,000 |
1998/10/07 | 160 | 164 | 150 | 158 | 54,000 |
1998/10/06 | 148 | 155 | 148 | 155 | 23,000 |
1998/10/05 | 152 | 152 | 150 | 150 | 37,500 |
1998/10/02 | 146 | 160 | 146 | 152 | 85,000 |
1998/10/01 | 163 | 163 | 145 | 151 | 157,000 |
1998/09/30 | 176 | 176 | 165 | 165 | 217,000 |
1998/09/29 | 183 | 185 | 176 | 176 | 59,000 |
1998/09/28 | 183 | 190 | 182 | 185 | 38,500 |
1998/09/25 | 185 | 198 | 182 | 195 | 97,500 |
1998/09/24 | 190 | 195 | 185 | 186 | 59,500 |
1998/09/22 | 190 | 190 | 186 | 190 | 71,000 |
1998/09/21 | 190 | 192 | 185 | 187 | 62,000 |
1998/09/18 | 199 | 199 | 185 | 190 | 112,500 |
1998/09/17 | 210 | 210 | 196 | 200 | 229,500 |
1998/09/16 | 200 | 206 | 200 | 201 | 366,000 |
1998/09/14 | 192 | 200 | 190 | 199 | 141,000 |
1998/09/11 | 186 | 192 | 185 | 190 | 120,000 |
1998/09/10 | 184 | 194 | 182 | 188 | 314,500 |
1998/09/09 | 178 | 183 | 172 | 179 | 103,000 |
1998/09/08 | 182 | 187 | 175 | 176 | 88,500 |
1998/09/07 | 188 | 189 | 180 | 187 | 110,000 |
1998/09/04 | 172 | 190 | 172 | 190 | 101,000 |
1998/09/03 | 185 | 185 | 171 | 172 | 87,500 |
1998/09/02 | 180 | 193 | 176 | 185 | 199,500 |
1998/09/01 | 143 | 170 | 143 | 170 | 126,500 |
1998/08/31 | 157 | 165 | 156 | 165 | 38,000 |
1998/08/28 | 154 | 162 | 154 | 162 | 34,000 |
1998/08/27 | 168 | 176 | 163 | 165 | 194,500 |
1998/08/26 | 160 | 170 | 157 | 170 | 173,500 |
1998/08/25 | 146 | 152 | 146 | 152 | 10,000 |
1998/08/24 | 150 | 150 | 146 | 146 | 8,500 |
1998/08/21 | 149 | 149 | 147 | 149 | 9,000 |
1998/08/20 | 146 | 150 | 146 | 149 | 7,500 |
1998/08/19 | 146 | 149 | 146 | 146 | 9,500 |
1998/08/18 | 141 | 150 | 141 | 143 | 70,000 |
1998/08/17 | 155 | 155 | 146 | 146 | 13,500 |
1998/08/14 | 147 | 150 | 146 | 146 | 9,000 |
1998/08/13 | 158 | 158 | 140 | 146 | 198,000 |
1998/08/12 | 151 | 153 | 151 | 151 | 7,000 |
1998/08/11 | 151 | 153 | 151 | 151 | 19,000 |
1998/08/10 | 159 | 159 | 151 | 152 | 43,500 |
1998/08/07 | 151 | 151 | 149 | 149 | 8,500 |
1998/08/06 | 147 | 155 | 147 | 151 | 14,000 |
1998/08/05 | 145 | 157 | 145 | 152 | 35,500 |
1998/08/04 | 162 | 162 | 145 | 150 | 76,000 |
1998/08/03 | 155 | 164 | 155 | 156 | 5,000 |
1998/07/31 | 152 | 163 | 152 | 155 | 43,000 |
1998/07/30 | 150 | 165 | 150 | 152 | 47,500 |
1998/07/29 | 151 | 152 | 150 | 150 | 51,500 |
1998/07/28 | 155 | 164 | 150 | 151 | 30,500 |
1998/07/27 | 166 | 166 | 146 | 146 | 46,500 |
1998/07/24 | 153 | 160 | 150 | 150 | 81,000 |
1998/07/23 | 145 | 157 | 145 | 152 | 45,500 |
1998/07/22 | 145 | 150 | 141 | 145 | 203,500 |
1998/07/21 | 171 | 171 | 142 | 142 | 112,500 |
1998/07/17 | 181 | 181 | 165 | 171 | 79,000 |
1998/07/16 | 183 | 183 | 181 | 181 | 4,000 |
1998/07/15 | 189 | 189 | 183 | 183 | 13,500 |
1998/07/14 | 181 | 186 | 181 | 181 | 19,500 |
1998/07/13 | 180 | 200 | 170 | 181 | 42,500 |
1998/07/10 | 195 | 196 | 190 | 190 | 35,500 |
1998/07/09 | 185 | 192 | 181 | 185 | 29,000 |
1998/07/08 | 201 | 205 | 193 | 193 | 64,500 |
1998/07/07 | 233 | 233 | 191 | 206 | 159,500 |
1998/07/06 | 228 | 228 | 228 | 228 | 38,000 |
1998/07/06 | 1 -> 0.50 分割 | ||||
1998/06/26 | 89 | 90 | 89 | 89 | 138,000 |
1998/06/25 | 90 | 90 | 89 | 89 | 115,000 |
1998/06/24 | 90 | 90 | 89 | 89 | 100,000 |
1998/06/23 | 90 | 91 | 90 | 90 | 70,000 |
1998/06/22 | 90 | 91 | 90 | 90 | 67,000 |
1998/06/19 | 94 | 94 | 89 | 90 | 124,000 |
1998/06/18 | 93 | 95 | 90 | 90 | 136,000 |
1998/06/17 | 90 | 91 | 89 | 89 | 205,000 |
1998/06/16 | 89 | 90 | 89 | 89 | 78,000 |
1998/06/15 | 89 | 90 | 89 | 89 | 78,000 |
1998/06/12 | 90 | 90 | 89 | 89 | 123,000 |
1998/06/11 | 90 | 92 | 90 | 90 | 95,000 |
1998/06/10 | 94 | 95 | 90 | 90 | 104,000 |
1998/06/09 | 90 | 91 | 88 | 90 | 72,000 |
1998/06/08 | 94 | 94 | 90 | 91 | 67,000 |
1998/06/05 | 90 | 91 | 90 | 90 | 169,000 |
1998/06/04 | 89 | 90 | 88 | 89 | 103,000 |
1998/06/03 | 90 | 92 | 89 | 90 | 195,000 |
1998/06/02 | 95 | 96 | 87 | 92 | 211,000 |
1998/06/01 | 100 | 102 | 97 | 97 | 84,000 |
1998/05/29 | 100 | 107 | 100 | 102 | 90,000 |
1998/05/28 | 101 | 107 | 100 | 107 | 46,000 |
1998/05/27 | 105 | 105 | 101 | 101 | 22,000 |
1998/05/26 | 107 | 107 | 103 | 105 | 24,000 |
1998/05/25 | 107 | 107 | 105 | 105 | 10,000 |
1998/05/22 | 105 | 110 | 102 | 102 | 45,000 |
1998/05/21 | 105 | 110 | 105 | 110 | 33,000 |
1998/05/20 | 99 | 104 | 99 | 103 | 118,000 |
1998/05/19 | 100 | 100 | 97 | 100 | 178,000 |
1998/05/18 | 105 | 105 | 103 | 103 | 23,000 |
1998/05/15 | 104 | 105 | 100 | 103 | 59,000 |
1998/05/14 | 111 | 111 | 105 | 106 | 25,000 |
1998/05/13 | 115 | 115 | 113 | 113 | 21,000 |
1998/05/12 | 116 | 120 | 114 | 116 | 24,000 |
1998/05/11 | 122 | 122 | 111 | 114 | 36,000 |
1998/05/08 | 106 | 110 | 105 | 110 | 25,000 |
1998/05/07 | 110 | 111 | 106 | 108 | 40,000 |
1998/05/06 | 116 | 116 | 110 | 111 | 30,000 |
1998/05/01 | 113 | 113 | 111 | 111 | 21,000 |
1998/04/30 | 115 | 120 | 113 | 113 | 30,000 |
1998/04/28 | 112 | 113 | 112 | 113 | 25,000 |
1998/04/27 | 115 | 115 | 112 | 113 | 64,000 |
1998/04/24 | 115 | 127 | 115 | 120 | 42,000 |
1998/04/23 | 111 | 125 | 111 | 115 | 24,000 |
1998/04/22 | 116 | 116 | 111 | 112 | 36,000 |
1998/04/21 | 115 | 120 | 115 | 118 | 7,000 |
1998/04/20 | 115 | 123 | 115 | 120 | 51,000 |
1998/04/17 | 118 | 118 | 111 | 115 | 41,000 |
1998/04/16 | 126 | 126 | 118 | 118 | 33,000 |
1998/04/15 | 125 | 125 | 121 | 124 | 45,000 |
1998/04/14 | 128 | 129 | 128 | 129 | 49,000 |
1998/04/13 | 126 | 130 | 126 | 128 | 16,000 |
1998/04/10 | 134 | 135 | 125 | 130 | 117,000 |
1998/04/09 | 123 | 124 | 123 | 124 | 10,000 |
1998/04/08 | 125 | 129 | 120 | 120 | 78,000 |
1998/04/07 | 125 | 128 | 117 | 121 | 70,000 |
1998/04/06 | 113 | 120 | 110 | 120 | 80,000 |
1998/04/03 | 97 | 108 | 97 | 106 | 110,000 |
1998/04/02 | 100 | 106 | 91 | 100 | 182,000 |
1998/04/01 | 118 | 118 | 101 | 107 | 186,000 |
1998/03/31 | 127 | 128 | 123 | 124 | 67,000 |
1998/03/30 | 133 | 135 | 128 | 128 | 111,000 |
1998/03/27 | 126 | 135 | 125 | 133 | 293,000 |
1998/03/26 | 123 | 130 | 121 | 126 | 567,000 |
1998/03/25 | 140 | 142 | 136 | 142 | 66,000 |
1998/03/24 | 147 | 147 | 135 | 136 | 100,000 |
1998/03/23 | 158 | 159 | 146 | 148 | 66,000 |
1998/03/20 | 154 | 155 | 148 | 154 | 65,000 |
1998/03/19 | 155 | 156 | 154 | 155 | 57,000 |
1998/03/18 | 163 | 165 | 158 | 158 | 35,000 |
1998/03/17 | 158 | 162 | 158 | 160 | 38,000 |
1998/03/16 | 173 | 173 | 158 | 162 | 56,000 |
1998/03/13 | 158 | 170 | 158 | 170 | 70,000 |
1998/03/12 | 165 | 166 | 159 | 159 | 100,000 |
1998/03/11 | 168 | 175 | 167 | 169 | 35,000 |
1998/03/10 | 175 | 175 | 162 | 167 | 74,000 |
1998/03/09 | 172 | 180 | 170 | 171 | 116,000 |
1998/03/06 | 183 | 189 | 177 | 177 | 106,000 |
1998/03/05 | 182 | 195 | 180 | 180 | 206,000 |
1998/03/04 | 192 | 194 | 177 | 178 | 301,000 |
1998/03/03 | 170 | 201 | 169 | 191 | 824,000 |
1998/03/02 | 159 | 168 | 156 | 168 | 266,000 |
1998/02/27 | 160 | 170 | 155 | 168 | 676,000 |
1998/02/26 | 129 | 145 | 125 | 145 | 218,000 |
1998/02/25 | 129 | 129 | 120 | 126 | 65,000 |
1998/02/24 | 125 | 133 | 121 | 122 | 49,000 |
1998/02/23 | 135 | 135 | 131 | 135 | 24,000 |
1998/02/20 | 121 | 140 | 120 | 140 | 97,000 |
1998/02/19 | 123 | 129 | 122 | 126 | 42,000 |
1998/02/18 | 130 | 135 | 126 | 126 | 56,000 |
1998/02/17 | 126 | 130 | 120 | 130 | 25,000 |
1998/02/16 | 120 | 126 | 120 | 126 | 65,000 |
1998/02/13 | 136 | 140 | 130 | 130 | 105,000 |
1998/02/12 | 138 | 149 | 130 | 135 | 147,000 |
1998/02/10 | 134 | 140 | 129 | 138 | 122,000 |
1998/02/09 | 126 | 130 | 114 | 120 | 63,000 |
1998/02/06 | 120 | 124 | 115 | 122 | 69,000 |
1998/02/05 | 116 | 118 | 114 | 116 | 84,000 |
1998/02/04 | 116 | 117 | 110 | 115 | 89,000 |
1998/02/03 | 115 | 125 | 111 | 115 | 126,000 |
1998/02/02 | 107 | 119 | 102 | 105 | 56,000 |
1998/01/30 | 121 | 121 | 102 | 112 | 200,000 |
1998/01/29 | 151 | 153 | 126 | 126 | 182,000 |
1998/01/28 | 135 | 145 | 135 | 141 | 169,000 |
1998/01/27 | 133 | 137 | 125 | 135 | 96,000 |
1998/01/26 | 115 | 137 | 115 | 133 | 291,000 |
1998/01/23 | 100 | 110 | 98 | 110 | 171,000 |
1998/01/22 | 92 | 103 | 92 | 100 | 127,000 |
1998/01/21 | 90 | 105 | 90 | 100 | 132,000 |
1998/01/20 | 83 | 88 | 81 | 88 | 117,000 |
1998/01/19 | 78 | 84 | 78 | 84 | 96,000 |
1998/01/16 | 68 | 78 | 68 | 78 | 72,000 |
1998/01/14 | 63 | 69 | 63 | 69 | 40,000 |
1998/01/13 | 63 | 63 | 63 | 63 | 31,000 |
1998/01/12 | 68 | 68 | 63 | 63 | 122,000 |
1998/01/09 | 58 | 58 | 56 | 58 | 27,000 |
1998/01/08 | 61 | 61 | 56 | 59 | 44,000 |
1998/01/07 | 57 | 60 | 56 | 56 | 41,000 |
1998/01/06 | 57 | 58 | 56 | 56 | 73,000 |
1998/01/05 | 62 | 62 | 55 | 55 | 41,000 |