日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1990/12/28 1,160 1,160 1,150 1,150 17,000
1990/12/27 1,180 1,180 1,150 1,150 37,000
1990/12/26 1,180 1,180 1,170 1,180 9,000
1990/12/25 1,180 1,180 1,170 1,170 39,000
1990/12/21 1,230 1,230 1,200 1,200 28,000
1990/12/20 1,220 1,240 1,200 1,240 39,000
1990/12/19 1,220 1,240 1,200 1,230 33,000
1990/12/18 1,220 1,240 1,200 1,200 23,000
1990/12/17 1,270 1,270 1,250 1,250 11,000
1990/12/14 1,230 1,250 1,220 1,250 36,000
1990/12/13 1,280 1,280 1,240 1,240 29,000
1990/12/12 1,280 1,280 1,270 1,280 25,000
1990/12/11 1,280 1,280 1,270 1,280 21,000
1990/12/10 1,290 1,290 1,250 1,260 41,000
1990/12/07 1,200 1,250 1,200 1,240 73,000
1990/12/06 1,160 1,190 1,160 1,180 23,000
1990/12/05 1,180 1,190 1,150 1,160 22,000
1990/12/04 1,190 1,200 1,170 1,170 47,000
1990/12/03 1,200 1,200 1,190 1,190 36,000
1990/11/30 1,150 1,160 1,150 1,160 28,000
1990/11/29 1,190 1,190 1,160 1,170 29,000
1990/11/28 1,220 1,220 1,190 1,200 22,000
1990/11/27 1,220 1,220 1,210 1,210 34,000
1990/11/26 1,220 1,230 1,220 1,230 15,000
1990/11/22 1,210 1,220 1,190 1,220 50,000
1990/11/21 1,220 1,220 1,190 1,200 51,000
1990/11/20 1,230 1,230 1,200 1,200 46,000
1990/11/19 1,220 1,230 1,220 1,220 70,000
1990/11/16 1,220 1,230 1,210 1,220 41,000
1990/11/15 1,270 1,270 1,250 1,260 20,000
1990/11/14 1,280 1,290 1,220 1,220 80,000
1990/11/13 1,290 1,290 1,260 1,260 86,000
1990/11/09 1,280 1,280 1,250 1,250 48,000
1990/11/08 1,320 1,320 1,280 1,300 31,000
1990/11/07 1,300 1,330 1,280 1,300 35,000
1990/11/06 1,350 1,350 1,280 1,280 113,000
1990/11/05 1,380 1,380 1,310 1,350 97,000
1990/11/02 1,400 1,400 1,310 1,390 138,000
1990/11/01 1,480 1,480 1,400 1,400 71,000
1990/10/31 1,460 1,480 1,460 1,480 51,000
1990/10/30 1,450 1,470 1,450 1,450 71,000
1990/10/29 1,430 1,480 1,430 1,450 92,000
1990/10/26 1,410 1,430 1,410 1,430 37,000
1990/10/25 1,440 1,450 1,420 1,450 66,000
1990/10/24 1,420 1,440 1,400 1,400 57,000
1990/10/23 1,480 1,500 1,410 1,410 96,000
1990/10/22 1,470 1,500 1,460 1,480 93,000
1990/10/19 1,380 1,420 1,360 1,410 72,000
1990/10/18 1,350 1,350 1,340 1,340 71,000
1990/10/17 1,400 1,400 1,350 1,380 89,000
1990/10/16 1,400 1,430 1,400 1,400 90,000
1990/10/15 1,370 1,430 1,370 1,380 88,000
1990/10/12 1,380 1,380 1,340 1,340 127,000
1990/10/11 1,400 1,420 1,400 1,400 50,000
1990/10/09 1,470 1,560 1,470 1,540 117,000
1990/10/08 1,390 1,450 1,380 1,450 192,000
1990/10/05 1,300 1,400 1,300 1,370 104,000
1990/10/04 1,370 1,370 1,320 1,320 48,000
1990/10/03 1,380 1,380 1,350 1,370 92,000
1990/10/02 1,250 1,320 1,250 1,320 163,000
1990/10/01 1,250 1,250 1,150 1,150 70,000
1990/09/28 1,330 1,330 1,300 1,300 39,000
1990/09/27 1,390 1,410 1,350 1,350 73,000
1990/09/26 1,500 1,550 1,400 1,430 84,000
1990/09/25 1,620 1,620 1,500 1,500 72,000
1990/09/21 1,700 1,700 1,630 1,650 69,000
1990/09/20 1,800 1,800 1,700 1,710 105,000
1990/09/19 1,730 1,800 1,730 1,780 18,000
1990/09/18 1,780 1,800 1,710 1,730 42,000
1990/09/17 1,820 1,840 1,780 1,780 52,000
1990/09/14 1,830 1,830 1,800 1,820 57,000
1990/09/13 1,890 1,900 1,830 1,830 69,000
1990/09/12 1,890 1,900 1,830 1,900 48,000
1990/09/11 1,800 1,920 1,800 1,910 142,000
1990/09/07 1,990 2,010 1,780 2,010 162,000
1990/09/06 2,020 2,040 2,000 2,000 12,000
1990/09/05 2,050 2,050 1,970 2,000 17,000
1990/09/04 2,200 2,210 2,150 2,150 19,000
1990/09/03 2,250 2,250 2,200 2,210 33,000
1990/08/31 2,140 2,250 2,140 2,250 53,000
1990/08/30 2,140 2,160 2,100 2,140 67,000
1990/08/29 2,160 2,170 2,100 2,100 75,000
1990/08/28 2,140 2,140 2,080 2,080 34,000
1990/08/27 1,930 1,990 1,930 1,960 35,000
1990/08/24 1,900 2,000 1,890 1,900 122,000
1990/08/23 2,010 2,040 1,920 1,930 84,000
1990/08/22 2,280 2,280 2,150 2,150 45,000
1990/08/21 2,400 2,400 2,300 2,310 60,000
1990/08/20 2,390 2,400 2,370 2,390 15,000
1990/08/17 2,360 2,430 2,360 2,430 60,000
1990/08/16 2,440 2,470 2,410 2,410 38,000
1990/08/15 2,350 2,480 2,350 2,440 54,000
1990/08/14 2,320 2,350 2,250 2,350 78,000
1990/08/13 2,500 2,500 2,250 2,310 56,000
1990/08/10 2,650 2,660 2,500 2,500 58,000
1990/08/09 2,600 2,680 2,570 2,620 90,000
1990/08/08 2,560 2,650 2,520 2,590 103,000
1990/08/07 2,550 2,590 2,500 2,550 166,000
1990/08/06 2,750 2,750 2,630 2,670 82,000
1990/08/03 2,960 2,980 2,860 2,950 605,000
1990/08/02 2,860 2,980 2,830 2,970 1,009,000
1990/08/01 2,760 2,820 2,720 2,780 494,000
1990/07/31 2,610 2,690 2,580 2,640 124,000
1990/07/30 2,630 2,670 2,590 2,590 26,000
1990/07/27 2,670 2,670 2,590 2,630 91,000
1990/07/26 2,690 2,700 2,650 2,650 136,000
1990/07/25 2,610 2,640 2,590 2,640 79,000
1990/07/24 2,630 2,630 2,580 2,600 21,000
1990/07/23 2,690 2,690 2,580 2,660 53,000
1990/07/20 2,750 2,750 2,700 2,700 101,000
1990/07/19 2,810 2,810 2,750 2,790 55,000
1990/07/18 2,850 2,850 2,800 2,820 156,000
1990/07/17 2,820 2,850 2,800 2,850 80,000
1990/07/16 2,850 2,850 2,810 2,850 106,000
1990/07/13 2,790 2,800 2,700 2,790 102,000
1990/07/12 2,780 2,800 2,720 2,720 131,000
1990/07/11 2,740 2,830 2,700 2,740 269,000
1990/07/10 2,780 2,820 2,700 2,700 151,000
1990/07/09 2,870 2,870 2,750 2,780 279,000
1990/07/06 2,540 2,800 2,540 2,790 649,000
1990/07/05 2,500 2,530 2,450 2,530 298,000
1990/07/04 2,550 2,560 2,450 2,480 371,000
1990/07/03 2,530 2,550 2,500 2,530 63,000
1990/07/02 2,540 2,560 2,450 2,450 534,000
1990/06/29 2,520 2,560 2,450 2,500 153,000
1990/06/28 2,450 2,480 2,450 2,480 47,000
1990/06/27 2,450 2,470 2,410 2,450 108,000
1990/06/26 2,430 2,490 2,400 2,490 78,000
1990/06/25 2,440 2,490 2,400 2,450 61,000
1990/06/22 2,510 2,540 2,500 2,500 103,000
1990/06/21 2,540 2,590 2,540 2,550 64,000
1990/06/20 2,550 2,550 2,510 2,540 50,000
1990/06/19 2,610 2,610 2,580 2,590 94,000
1990/06/18 2,650 2,700 2,630 2,650 135,000
1990/06/15 2,590 2,640 2,590 2,640 203,000
1990/06/14 2,580 2,600 2,570 2,590 143,000
1990/06/13 2,530 2,590 2,520 2,570 272,000
1990/06/12 2,470 2,500 2,400 2,500 155,000
1990/06/11 2,480 2,480 2,430 2,470 63,000
1990/06/08 2,410 2,480 2,410 2,450 31,000
1990/06/07 2,460 2,460 2,400 2,420 33,000
1990/06/06 2,460 2,470 2,440 2,460 96,000
1990/06/05 2,480 2,480 2,430 2,430 45,000
1990/06/04 2,390 2,480 2,390 2,470 127,000
1990/06/01 2,310 2,350 2,300 2,350 51,000
1990/05/31 2,280 2,310 2,280 2,300 57,000
1990/05/30 2,300 2,340 2,290 2,290 84,000
1990/05/29 2,300 2,300 2,280 2,300 64,000
1990/05/28 2,310 2,350 2,290 2,300 323,000
1990/05/25 2,340 2,360 2,330 2,330 55,000
1990/05/24 2,400 2,400 2,340 2,340 49,000
1990/05/23 2,460 2,460 2,400 2,430 113,000
1990/05/22 2,490 2,490 2,460 2,460 63,000
1990/05/21 2,510 2,510 2,490 2,490 273,000
1990/05/18 2,510 2,520 2,480 2,500 156,000
1990/05/17 2,500 2,520 2,480 2,500 71,000
1990/05/16 2,430 2,500 2,400 2,500 114,000
1990/05/15 2,390 2,440 2,380 2,390 115,000
1990/05/14 2,360 2,420 2,360 2,380 96,000
1990/05/11 2,300 2,350 2,300 2,320 50,000
1990/05/10 2,270 2,300 2,270 2,300 49,000
1990/05/09 2,250 2,320 2,250 2,300 74,000
1990/05/08 2,270 2,280 2,250 2,270 86,000
1990/05/07 2,240 2,300 2,200 2,270 75,000
1990/05/02 2,190 2,230 2,190 2,220 75,000
1990/05/01 2,170 2,200 2,170 2,200 59,000
1990/04/27 2,140 2,190 2,140 2,150 79,000
1990/04/26 2,000 2,140 2,000 2,100 246,000
1990/04/25 2,070 2,070 1,960 1,970 342,000
1990/04/24 2,220 2,240 2,160 2,190 33,000
1990/04/23 2,260 2,260 2,200 2,200 27,000
1990/04/20 2,240 2,270 2,200 2,240 99,000
1990/04/19 2,150 2,250 2,150 2,200 165,000
1990/04/18 2,080 2,090 2,060 2,070 37,000
1990/04/17 2,110 2,110 2,060 2,070 22,000
1990/04/16 2,160 2,160 2,130 2,150 25,000
1990/04/13 2,120 2,120 2,060 2,120 729,000
1990/04/12 2,140 2,160 2,120 2,120 90,000
1990/04/11 2,230 2,230 2,140 2,140 58,000
1990/04/10 2,260 2,270 2,210 2,220 52,000
1990/04/09 2,200 2,300 2,200 2,300 166,000
1990/04/06 2,000 2,070 1,980 2,050 77,000
1990/04/05 1,950 1,970 1,940 1,970 55,000
1990/04/04 1,980 1,980 1,950 1,950 84,000
1990/04/03 1,960 2,000 1,930 1,980 97,000
1990/04/02 2,000 2,040 1,960 1,960 148,000
1990/03/30 2,200 2,210 2,000 2,000 197,000
1990/03/29 2,310 2,320 2,130 2,200 168,000
1990/03/28 2,360 2,360 2,300 2,300 106,000
1990/03/27 2,390 2,400 2,350 2,360 109,000
1990/03/26 2,320 2,470 2,320 2,350 106,000
1990/03/23 2,360 2,400 2,300 2,300 218,000
1990/03/22 2,500 2,500 2,400 2,400 65,000
1990/03/20 2,580 2,580 2,530 2,560 90,000
1990/03/19 2,670 2,670 2,580 2,580 52,000
1990/03/16 2,650 2,710 2,650 2,650 53,000
1990/03/15 2,750 2,840 2,620 2,620 341,000
1990/03/14 2,800 2,800 2,760 2,760 41,000
1990/03/13 2,770 2,790 2,750 2,760 23,000
1990/03/12 2,820 2,820 2,760 2,760 41,000
1990/03/09 2,810 2,810 2,780 2,800 27,000
1990/03/08 2,760 2,800 2,760 2,800 81,000
1990/03/07 2,780 2,840 2,750 2,750 52,000
1990/03/06 2,720 2,830 2,650 2,740 237,000
1990/03/05 2,750 2,760 2,720 2,740 48,000
1990/03/02 2,750 2,760 2,710 2,760 115,000
1990/03/01 2,730 2,800 2,730 2,780 62,000
1990/02/28 2,640 2,740 2,620 2,740 109,000
1990/02/27 2,600 2,600 2,560 2,600 84,000
1990/02/26 2,710 2,710 2,600 2,600 45,000
1990/02/23 2,780 2,800 2,710 2,730 93,000
1990/02/22 2,800 2,800 2,700 2,750 85,000
1990/02/21 2,850 2,870 2,850 2,850 45,000
1990/02/20 2,910 2,910 2,870 2,870 46,000
1990/02/19 2,980 2,980 2,920 2,920 113,000
1990/02/16 2,870 2,940 2,870 2,940 111,000
1990/02/15 2,800 2,850 2,800 2,830 197,000
1990/02/14 2,930 2,930 2,800 2,800 273,000
1990/02/13 3,020 3,050 2,930 2,930 146,000
1990/02/09 3,040 3,040 2,950 3,030 200,000
1990/02/08 3,200 3,200 2,900 3,050 629,000
1990/02/07 3,400 3,400 3,230 3,230 176,000
1990/02/06 3,410 3,410 3,350 3,360 160,000
1990/02/05 3,470 3,470 3,350 3,400 50,000
1990/02/02 3,470 3,500 3,400 3,450 53,000
1990/02/01 3,490 3,500 3,470 3,490 34,000
1990/01/31 3,490 3,500 3,470 3,500 16,000
1990/01/30 3,460 3,470 3,460 3,470 16,000
1990/01/29 3,500 3,500 3,460 3,470 31,000
1990/01/26 3,550 3,560 3,450 3,450 74,000
1990/01/25 3,450 3,580 3,450 3,500 52,000
1990/01/24 3,550 3,580 3,450 3,450 177,000
1990/01/23 3,620 3,620 3,590 3,590 47,000
1990/01/22 3,650 3,680 3,600 3,640 52,000
1990/01/19 3,680 3,680 3,630 3,640 130,000
1990/01/18 3,600 3,700 3,600 3,630 319,000
1990/01/17 3,580 3,730 3,580 3,600 214,000
1990/01/16 3,530 3,550 3,500 3,500 128,000
1990/01/12 3,610 3,650 3,600 3,650 43,000
1990/01/11 3,700 3,740 3,670 3,690 194,000
1990/01/10 3,450 3,710 3,450 3,700 178,000
1990/01/09 3,560 3,560 3,480 3,550 109,000
1990/01/08 3,550 3,560 3,470 3,560 98,000
1990/01/05 3,600 3,610 3,550 3,560 68,000
1990/01/04 3,640 3,700 3,600 3,600 18,000

このページの先頭へ