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 |
|---|---|---|---|---|---|
| 1987/12/28 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 |
| 1987/12/26 | 3,100 | 3,190 | 3,090 | 3,190 | 9,000 |
| 1987/12/24 | 3,100 | 3,100 | 3,090 | 3,090 | 3,000 |
| 1987/12/23 | 3,060 | 3,110 | 3,060 | 3,090 | 9,000 |
| 1987/12/22 | 3,060 | 3,100 | 3,060 | 3,060 | 10,000 |
| 1987/12/21 | 3,120 | 3,120 | 3,070 | 3,070 | 45,000 |
| 1987/12/18 | 3,110 | 3,110 | 3,110 | 3,110 | 8,000 |
| 1987/12/17 | 3,100 | 3,110 | 3,100 | 3,110 | 7,000 |
| 1987/12/16 | 3,150 | 3,150 | 3,100 | 3,100 | 5,000 |
| 1987/12/15 | 3,150 | 3,150 | 3,150 | 3,150 | 3,000 |
| 1987/12/14 | 3,150 | 3,150 | 3,150 | 3,150 | 5,000 |
| 1987/12/11 | 3,290 | 3,290 | 3,250 | 3,250 | 30,000 |
| 1987/12/10 | 3,250 | 3,250 | 3,250 | 3,250 | 5,000 |
| 1987/12/09 | 3,290 | 3,290 | 3,260 | 3,290 | 21,000 |
| 1987/12/08 | 3,250 | 3,350 | 3,250 | 3,290 | 29,000 |
| 1987/12/07 | 3,100 | 3,250 | 3,100 | 3,250 | 25,000 |
| 1987/12/05 | 3,100 | 3,200 | 3,100 | 3,200 | 10,000 |
| 1987/12/04 | 3,120 | 3,200 | 3,100 | 3,200 | 15,000 |
| 1987/12/03 | 3,120 | 3,130 | 3,120 | 3,130 | 5,000 |
| 1987/12/02 | 3,060 | 3,150 | 3,060 | 3,150 | 14,000 |
| 1987/12/01 | 3,100 | 3,100 | 3,100 | 3,100 | 5,000 |
| 1987/11/30 | 3,200 | 3,200 | 3,150 | 3,150 | 5,000 |
| 1987/11/28 | 3,210 | 3,210 | 3,210 | 3,210 | 1,000 |
| 1987/11/27 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 |
| 1987/11/26 | 3,390 | 3,390 | 3,300 | 3,300 | 17,000 |
| 1987/11/25 | 3,400 | 3,400 | 3,400 | 3,400 | 5,000 |
| 1987/11/24 | 3,340 | 3,500 | 3,340 | 3,500 | 26,000 |
| 1987/11/20 | 3,400 | 3,400 | 3,390 | 3,390 | 7,000 |
| 1987/11/19 | 3,390 | 3,560 | 3,390 | 3,560 | 20,000 |
| 1987/11/18 | 3,350 | 3,400 | 3,350 | 3,400 | 7,000 |
| 1987/11/16 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 |
| 1987/11/13 | 3,470 | 3,500 | 3,470 | 3,500 | 10,000 |
| 1987/11/11 | 3,530 | 3,590 | 3,530 | 3,590 | 3,000 |
| 1987/11/07 | 3,400 | 3,580 | 3,400 | 3,580 | 20,000 |
| 1987/11/05 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 |
| 1987/10/31 | 3,500 | 3,650 | 3,500 | 3,650 | 9,000 |
| 1987/10/30 | 3,580 | 3,600 | 3,580 | 3,600 | 4,000 |
| 1987/10/27 | 3,500 | 3,590 | 3,500 | 3,590 | 17,000 |
| 1987/10/26 | 3,580 | 3,580 | 3,580 | 3,580 | 1,000 |
| 1987/10/24 | 3,590 | 3,590 | 3,590 | 3,590 | 1,000 |
| 1987/10/23 | 3,490 | 3,590 | 3,490 | 3,590 | 16,000 |
| 1987/10/22 | 3,650 | 3,650 | 3,550 | 3,550 | 19,000 |
| 1987/10/21 | 3,600 | 3,730 | 3,600 | 3,650 | 40,000 |
| 1987/10/19 | 3,950 | 3,950 | 3,910 | 3,950 | 70,000 |
| 1987/10/16 | 3,980 | 4,000 | 3,950 | 3,950 | 30,000 |
| 1987/10/15 | 3,950 | 3,960 | 3,900 | 3,950 | 79,000 |
| 1987/10/14 | 3,800 | 3,900 | 3,800 | 3,900 | 21,000 |
| 1987/10/13 | 3,790 | 3,820 | 3,790 | 3,790 | 42,000 |
| 1987/10/12 | 3,800 | 3,800 | 3,780 | 3,800 | 16,000 |
| 1987/10/09 | 3,800 | 3,800 | 3,790 | 3,790 | 18,000 |
| 1987/10/08 | 3,800 | 3,800 | 3,750 | 3,790 | 13,000 |
| 1987/10/07 | 3,800 | 3,800 | 3,750 | 3,750 | 20,000 |
| 1987/10/06 | 3,700 | 3,740 | 3,700 | 3,700 | 34,000 |
| 1987/10/05 | 3,500 | 3,700 | 3,450 | 3,650 | 33,000 |
| 1987/10/03 | 3,480 | 3,550 | 3,480 | 3,500 | 26,000 |
| 1987/10/02 | 3,500 | 3,500 | 3,430 | 3,430 | 17,000 |
| 1987/10/01 | 3,560 | 3,560 | 3,550 | 3,550 | 10,000 |
| 1987/09/30 | 3,600 | 3,600 | 3,600 | 3,600 | 18,000 |
| 1987/09/29 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 |
| 1987/09/26 | 3,540 | 3,540 | 3,540 | 3,540 | 3,000 |
| 1987/09/25 | 3,550 | 3,550 | 3,530 | 3,550 | 14,000 |
| 1987/09/24 | 3,550 | 3,550 | 3,550 | 3,550 | 4,000 |
| 1987/09/22 | 3,590 | 3,600 | 3,550 | 3,550 | 6,000 |
| 1987/09/21 | 3,600 | 3,600 | 3,600 | 3,600 | 4,000 |
| 1987/09/18 | 3,600 | 3,600 | 3,600 | 3,600 | 3,000 |
| 1987/09/17 | 3,670 | 3,680 | 3,650 | 3,650 | 11,000 |
| 1987/09/16 | 3,670 | 3,670 | 3,670 | 3,670 | 4,000 |
| 1987/09/14 | 3,710 | 3,710 | 3,690 | 3,690 | 5,000 |
| 1987/09/11 | 3,710 | 3,710 | 3,710 | 3,710 | 2,000 |
| 1987/09/10 | 3,900 | 3,910 | 3,900 | 3,910 | 24,000 |
| 1987/09/09 | 3,600 | 3,710 | 3,590 | 3,710 | 30,000 |
| 1987/09/07 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 1987/09/05 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 |
| 1987/09/04 | 3,520 | 3,550 | 3,470 | 3,500 | 25,000 |
| 1987/09/03 | 3,590 | 3,620 | 3,550 | 3,550 | 12,000 |
| 1987/09/02 | 3,600 | 3,630 | 3,600 | 3,620 | 39,000 |
| 1987/09/01 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 1987/08/31 | 3,600 | 3,620 | 3,600 | 3,620 | 4,000 |
| 1987/08/28 | 3,600 | 3,650 | 3,550 | 3,600 | 15,000 |
| 1987/08/27 | 3,580 | 3,600 | 3,580 | 3,600 | 3,000 |
| 1987/08/26 | 3,550 | 3,610 | 3,500 | 3,600 | 20,000 |
| 1987/08/25 | 3,630 | 3,630 | 3,620 | 3,620 | 15,000 |
| 1987/08/24 | 3,630 | 3,680 | 3,630 | 3,630 | 17,000 |
| 1987/08/22 | 3,680 | 3,690 | 3,630 | 3,630 | 18,000 |
| 1987/08/21 | 3,660 | 3,700 | 3,660 | 3,680 | 20,000 |
| 1987/08/20 | 3,650 | 3,690 | 3,650 | 3,690 | 11,000 |
| 1987/08/19 | 3,750 | 3,750 | 3,640 | 3,710 | 35,000 |
| 1987/08/18 | 3,750 | 3,750 | 3,750 | 3,750 | 6,000 |
| 1987/08/17 | 3,700 | 3,700 | 3,700 | 3,700 | 6,000 |
| 1987/08/14 | 3,750 | 3,750 | 3,750 | 3,750 | 10,000 |
| 1987/08/13 | 3,700 | 3,700 | 3,700 | 3,700 | 2,000 |
| 1987/08/12 | 3,660 | 3,660 | 3,660 | 3,660 | 5,000 |
| 1987/08/11 | 3,600 | 3,650 | 3,600 | 3,610 | 12,000 |
| 1987/08/10 | 3,600 | 3,600 | 3,600 | 3,600 | 6,000 |
| 1987/08/07 | 3,600 | 3,600 | 3,600 | 3,600 | 3,000 |
| 1987/08/06 | 3,600 | 3,600 | 3,600 | 3,600 | 75,000 |
| 1987/08/04 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 |
| 1987/08/01 | 3,600 | 3,600 | 3,600 | 3,600 | 13,000 |
| 1987/07/31 | 3,600 | 3,600 | 3,600 | 3,600 | 9,000 |
| 1987/07/30 | 3,450 | 3,500 | 3,450 | 3,500 | 5,000 |
| 1987/07/29 | 3,490 | 3,500 | 3,360 | 3,500 | 10,000 |
| 1987/07/28 | 3,450 | 3,490 | 3,440 | 3,490 | 6,000 |
| 1987/07/27 | 3,500 | 3,500 | 3,500 | 3,500 | 3,000 |
| 1987/07/25 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 1987/07/24 | 3,450 | 3,520 | 3,450 | 3,520 | 9,000 |
| 1987/07/23 | 3,500 | 3,500 | 3,500 | 3,500 | 5,000 |
| 1987/07/22 | 3,560 | 3,560 | 3,560 | 3,560 | 3,000 |
| 1987/07/21 | 3,560 | 3,560 | 3,560 | 3,560 | 4,000 |
| 1987/07/20 | 3,650 | 3,650 | 3,650 | 3,650 | 4,000 |
| 1987/07/16 | 3,780 | 3,780 | 3,780 | 3,780 | 1,000 |
| 1987/07/14 | 3,880 | 3,880 | 3,880 | 3,880 | 26,000 |
| 1987/07/13 | 3,800 | 3,900 | 3,800 | 3,900 | 11,000 |
| 1987/07/09 | 3,900 | 3,900 | 3,850 | 3,900 | 11,000 |
| 1987/07/08 | 3,800 | 3,850 | 3,800 | 3,850 | 8,000 |
| 1987/07/07 | 3,810 | 3,810 | 3,780 | 3,780 | 4,000 |
| 1987/07/06 | 3,780 | 3,780 | 3,770 | 3,770 | 4,000 |
| 1987/07/04 | 3,780 | 3,780 | 3,730 | 3,730 | 7,000 |
| 1987/07/01 | 3,610 | 3,630 | 3,610 | 3,630 | 9,000 |
| 1987/06/30 | 3,620 | 3,620 | 3,590 | 3,620 | 7,000 |
| 1987/06/29 | 3,650 | 3,650 | 3,650 | 3,650 | 11,000 |
| 1987/06/25 | 3,750 | 3,750 | 3,700 | 3,700 | 13,000 |
| 1987/06/24 | 3,750 | 3,750 | 3,700 | 3,700 | 5,000 |
| 1987/06/23 | 3,700 | 3,750 | 3,700 | 3,750 | 7,000 |
| 1987/06/22 | 3,750 | 3,750 | 3,750 | 3,750 | 2,000 |
| 1987/06/19 | 3,700 | 3,700 | 3,700 | 3,700 | 4,000 |
| 1987/06/18 | 3,700 | 3,700 | 3,700 | 3,700 | 2,000 |
| 1987/06/17 | 3,700 | 3,710 | 3,700 | 3,710 | 16,000 |
| 1987/06/16 | 3,800 | 3,800 | 3,700 | 3,700 | 12,000 |
| 1987/06/15 | 3,800 | 3,800 | 3,800 | 3,800 | 22,000 |
| 1987/06/11 | 3,750 | 3,750 | 3,740 | 3,750 | 7,000 |
| 1987/06/10 | 3,700 | 3,800 | 3,650 | 3,800 | 10,000 |
| 1987/06/09 | 3,700 | 3,700 | 3,700 | 3,700 | 9,000 |
| 1987/06/06 | 3,860 | 3,860 | 3,800 | 3,800 | 6,000 |
| 1987/06/05 | 3,920 | 3,920 | 3,860 | 3,860 | 8,000 |
| 1987/06/01 | 4,070 | 4,070 | 4,070 | 4,070 | 2,000 |
| 1987/05/30 | 4,000 | 4,070 | 3,970 | 4,070 | 71,000 |
| 1987/05/29 | 3,990 | 4,040 | 3,940 | 3,990 | 80,000 |
| 1987/05/28 | 3,990 | 4,000 | 3,850 | 4,000 | 196,000 |
| 1987/05/27 | 3,990 | 4,000 | 3,950 | 4,000 | 201,000 |
| 1987/05/26 | 3,990 | 4,000 | 3,930 | 4,000 | 49,000 |
| 1987/05/25 | 3,920 | 3,990 | 3,900 | 3,990 | 163,000 |
| 1987/05/23 | 3,900 | 3,950 | 3,900 | 3,920 | 37,000 |
| 1987/05/22 | 3,800 | 3,880 | 3,800 | 3,880 | 56,000 |
| 1987/05/21 | 3,800 | 3,900 | 3,800 | 3,800 | 172,000 |
| 1987/05/20 | 3,550 | 3,800 | 3,550 | 3,800 | 97,000 |
| 1987/05/19 | 3,500 | 3,500 | 3,500 | 3,500 | 33,000 |
| 1987/05/18 | 3,300 | 3,300 | 3,260 | 3,280 | 21,000 |
| 1987/05/15 | 3,300 | 3,310 | 3,300 | 3,300 | 7,000 |
| 1987/05/14 | 3,200 | 3,300 | 3,200 | 3,300 | 12,000 |
| 1987/05/13 | 3,210 | 3,300 | 3,210 | 3,250 | 136,000 |
| 1987/05/12 | 3,240 | 3,300 | 3,200 | 3,200 | 10,000 |
| 1987/05/11 | 3,230 | 3,230 | 3,160 | 3,190 | 13,000 |
| 1987/05/08 | 3,140 | 3,230 | 3,140 | 3,230 | 28,000 |
| 1987/05/06 | 3,350 | 3,400 | 3,350 | 3,400 | 5,000 |
| 1987/05/02 | 3,390 | 3,450 | 3,390 | 3,450 | 4,000 |
| 1987/05/01 | 3,400 | 3,440 | 3,400 | 3,440 | 7,000 |
| 1987/04/30 | 3,380 | 3,450 | 3,380 | 3,450 | 8,000 |
| 1987/04/25 | 3,450 | 3,480 | 3,450 | 3,480 | 4,000 |
| 1987/04/24 | 3,450 | 3,500 | 3,450 | 3,500 | 7,000 |
| 1987/04/23 | 3,450 | 3,500 | 3,450 | 3,500 | 7,000 |
| 1987/04/22 | 3,450 | 3,500 | 3,450 | 3,500 | 10,000 |
| 1987/04/21 | 3,450 | 3,500 | 3,450 | 3,500 | 11,000 |
| 1987/04/20 | 3,490 | 3,500 | 3,490 | 3,500 | 2,000 |
| 1987/04/17 | 3,500 | 3,500 | 3,500 | 3,500 | 11,000 |
| 1987/04/16 | 3,550 | 3,550 | 3,500 | 3,500 | 11,000 |
| 1987/04/15 | 3,500 | 3,500 | 3,500 | 3,500 | 6,000 |
| 1987/04/14 | 3,500 | 3,500 | 3,450 | 3,500 | 17,000 |
| 1987/04/10 | 3,600 | 3,600 | 3,600 | 3,600 | 5,000 |
| 1987/04/09 | 3,700 | 3,700 | 3,700 | 3,700 | 29,000 |
| 1987/04/07 | 3,810 | 3,900 | 3,800 | 3,850 | 12,000 |
| 1987/04/06 | 3,750 | 3,850 | 3,750 | 3,800 | 10,000 |
| 1987/04/04 | 3,750 | 3,750 | 3,750 | 3,750 | 2,000 |
| 1987/04/03 | 3,700 | 3,750 | 3,690 | 3,750 | 11,000 |
| 1987/04/02 | 3,700 | 3,700 | 3,660 | 3,700 | 48,000 |
| 1987/04/01 | 3,680 | 3,700 | 3,550 | 3,700 | 39,000 |
| 1987/03/31 | 3,690 | 3,750 | 3,690 | 3,740 | 11,000 |
| 1987/03/30 | 3,500 | 3,700 | 3,500 | 3,700 | 16,000 |
| 1987/03/28 | 3,450 | 3,550 | 3,450 | 3,550 | 12,000 |
| 1987/03/27 | 3,500 | 3,500 | 3,500 | 3,500 | 16,000 |
| 1987/03/26 | 3,590 | 3,590 | 3,590 | 3,590 | 2,000 |
| 1987/03/25 | 3,600 | 3,600 | 3,600 | 3,600 | 8,000 |
| 1987/03/24 | 3,600 | 3,600 | 3,590 | 3,600 | 132,000 |
| 1987/03/23 | 3,600 | 3,600 | 3,600 | 3,600 | 110,000 |
| 1987/03/20 | 3,750 | 3,750 | 3,750 | 3,750 | 9,000 |
| 1987/03/13 | 3,950 | 4,000 | 3,950 | 4,000 | 18,000 |
| 1987/03/12 | 3,960 | 4,000 | 3,960 | 4,000 | 12,000 |
| 1987/03/10 | 3,990 | 4,010 | 3,990 | 4,010 | 3,000 |
| 1987/03/09 | 4,000 | 4,010 | 3,950 | 4,010 | 11,000 |
| 1987/03/07 | 4,000 | 4,010 | 4,000 | 4,000 | 6,000 |
| 1987/03/06 | 3,940 | 4,000 | 3,940 | 4,000 | 11,000 |
| 1987/03/05 | 4,010 | 4,030 | 3,970 | 3,990 | 39,000 |
| 1987/03/04 | 4,000 | 4,050 | 4,000 | 4,030 | 16,000 |
| 1987/03/03 | 4,020 | 4,050 | 4,020 | 4,050 | 7,000 |
| 1987/03/02 | 4,020 | 4,050 | 4,020 | 4,050 | 15,000 |
| 1987/02/27 | 4,080 | 4,080 | 4,030 | 4,070 | 12,000 |
| 1987/02/26 | 4,120 | 4,120 | 4,100 | 4,100 | 12,000 |
| 1987/02/25 | 4,180 | 4,180 | 4,180 | 4,180 | 30,000 |
| 1987/02/25 | 1 -> 1.30 分割 | ||||
| 1987/02/24 | 5,250 | 5,330 | 5,150 | 5,250 | 139,000 |
| 1987/02/23 | 5,330 | 5,380 | 5,200 | 5,350 | 58,000 |
| 1987/02/20 | 5,430 | 5,440 | 5,390 | 5,430 | 61,000 |
| 1987/02/19 | 5,450 | 5,490 | 5,410 | 5,470 | 94,000 |
| 1987/02/18 | 5,400 | 5,450 | 5,400 | 5,450 | 94,000 |
| 1987/02/17 | 5,410 | 5,460 | 5,410 | 5,430 | 548,000 |
| 1987/02/16 | 5,380 | 5,460 | 5,350 | 5,460 | 74,000 |
| 1987/02/13 | 5,300 | 5,400 | 5,300 | 5,400 | 78,000 |
| 1987/02/12 | 5,300 | 5,310 | 5,280 | 5,300 | 1,273,999 |
| 1987/02/10 | 5,350 | 5,350 | 5,300 | 5,300 | 37,000 |
| 1987/02/09 | 5,350 | 5,350 | 5,280 | 5,350 | 45,000 |
| 1987/02/07 | 5,330 | 5,350 | 5,300 | 5,300 | 40,000 |
| 1987/02/06 | 5,290 | 5,380 | 5,290 | 5,380 | 69,000 |
| 1987/02/05 | 5,250 | 5,390 | 5,240 | 5,390 | 72,000 |
| 1987/02/04 | 5,000 | 5,300 | 5,000 | 5,150 | 44,000 |
| 1987/02/03 | 5,010 | 5,050 | 5,000 | 5,050 | 38,000 |
| 1987/02/02 | 5,000 | 5,000 | 4,950 | 5,000 | 51,000 |
| 1987/01/31 | 4,990 | 5,000 | 4,940 | 5,000 | 10,000 |
| 1987/01/30 | 4,900 | 5,000 | 4,900 | 5,000 | 26,000 |
| 1987/01/29 | 4,900 | 5,000 | 4,900 | 5,000 | 7,000 |
| 1987/01/28 | 5,000 | 5,100 | 5,000 | 5,000 | 51,000 |
| 1987/01/27 | 5,010 | 5,130 | 5,010 | 5,100 | 27,000 |
| 1987/01/26 | 5,000 | 5,060 | 5,000 | 5,000 | 10,000 |
| 1987/01/24 | 5,000 | 5,000 | 4,990 | 5,000 | 11,000 |
| 1987/01/23 | 5,000 | 5,100 | 5,000 | 5,000 | 11,000 |
| 1987/01/22 | 5,000 | 5,050 | 5,000 | 5,040 | 29,000 |
| 1987/01/21 | 5,000 | 5,000 | 4,950 | 5,000 | 17,000 |
| 1987/01/20 | 5,100 | 5,100 | 5,100 | 5,100 | 21,000 |
| 1987/01/19 | 5,150 | 5,200 | 5,100 | 5,150 | 20,000 |
| 1987/01/16 | 5,100 | 5,100 | 5,080 | 5,100 | 1,203,999 |
| 1987/01/14 | 5,020 | 5,050 | 5,010 | 5,050 | 6,000 |
| 1987/01/13 | 5,020 | 5,060 | 5,010 | 5,060 | 13,000 |
| 1987/01/12 | 5,150 | 5,150 | 5,020 | 5,020 | 7,000 |
| 1987/01/09 | 5,190 | 5,190 | 5,090 | 5,150 | 5,000 |
| 1987/01/08 | 5,200 | 5,200 | 5,200 | 5,200 | 7,000 |
| 1987/01/07 | 5,350 | 5,400 | 5,300 | 5,300 | 28,000 |
| 1987/01/06 | 5,200 | 5,350 | 5,200 | 5,350 | 22,000 |
| 1987/01/05 | 5,490 | 5,490 | 5,400 | 5,400 | 9,000 |