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 |
---|---|---|---|---|---|
1995/12/29 | 379 | 380 | 373 | 375 | 36,000 |
1995/12/28 | 379 | 380 | 373 | 375 | 126,000 |
1995/12/27 | 375 | 380 | 373 | 373 | 119,000 |
1995/12/26 | 380 | 380 | 371 | 380 | 61,000 |
1995/12/25 | 370 | 373 | 368 | 370 | 95,000 |
1995/12/22 | 373 | 373 | 366 | 368 | 95,000 |
1995/12/21 | 370 | 375 | 363 | 363 | 100,000 |
1995/12/20 | 365 | 381 | 365 | 370 | 64,000 |
1995/12/19 | 365 | 370 | 365 | 367 | 72,000 |
1995/12/18 | 383 | 384 | 375 | 375 | 44,000 |
1995/12/15 | 380 | 383 | 375 | 383 | 76,000 |
1995/12/14 | 380 | 384 | 375 | 384 | 180,000 |
1995/12/13 | 395 | 395 | 379 | 379 | 162,000 |
1995/12/12 | 372 | 394 | 370 | 394 | 292,000 |
1995/12/11 | 378 | 378 | 370 | 372 | 107,000 |
1995/12/08 | 362 | 365 | 361 | 363 | 65,000 |
1995/12/07 | 375 | 375 | 360 | 360 | 105,000 |
1995/12/06 | 350 | 375 | 350 | 367 | 213,000 |
1995/12/05 | 371 | 374 | 360 | 360 | 89,000 |
1995/12/04 | 375 | 375 | 366 | 370 | 224,000 |
1995/12/01 | 356 | 374 | 352 | 370 | 211,000 |
1995/11/30 | 341 | 355 | 339 | 351 | 122,000 |
1995/11/29 | 340 | 344 | 338 | 341 | 29,000 |
1995/11/28 | 335 | 349 | 334 | 344 | 64,000 |
1995/11/27 | 321 | 339 | 321 | 333 | 47,000 |
1995/11/24 | 325 | 325 | 317 | 321 | 26,000 |
1995/11/22 | 336 | 343 | 330 | 330 | 26,000 |
1995/11/21 | 345 | 345 | 336 | 336 | 14,000 |
1995/11/20 | 331 | 350 | 331 | 335 | 76,000 |
1995/11/17 | 321 | 330 | 315 | 330 | 24,000 |
1995/11/16 | 325 | 325 | 318 | 318 | 25,000 |
1995/11/15 | 327 | 327 | 315 | 325 | 32,000 |
1995/11/14 | 326 | 327 | 321 | 322 | 43,000 |
1995/11/13 | 334 | 334 | 321 | 321 | 55,000 |
1995/11/10 | 334 | 339 | 333 | 334 | 64,000 |
1995/11/09 | 337 | 340 | 328 | 329 | 113,000 |
1995/11/08 | 328 | 335 | 328 | 335 | 39,000 |
1995/11/07 | 329 | 339 | 325 | 326 | 76,000 |
1995/11/06 | 327 | 329 | 325 | 327 | 67,000 |
1995/11/02 | 321 | 332 | 315 | 325 | 64,000 |
1995/11/01 | 332 | 332 | 320 | 320 | 50,000 |
1995/10/31 | 338 | 338 | 330 | 330 | 71,000 |
1995/10/30 | 335 | 340 | 328 | 328 | 33,000 |
1995/10/27 | 336 | 340 | 325 | 330 | 104,000 |
1995/10/26 | 339 | 345 | 336 | 345 | 66,000 |
1995/10/25 | 347 | 353 | 340 | 350 | 85,000 |
1995/10/24 | 350 | 350 | 339 | 347 | 148,000 |
1995/10/23 | 364 | 364 | 350 | 355 | 69,000 |
1995/10/20 | 354 | 360 | 348 | 360 | 126,000 |
1995/10/19 | 365 | 370 | 353 | 355 | 118,000 |
1995/10/18 | 376 | 379 | 361 | 373 | 264,000 |
1995/10/17 | 360 | 380 | 360 | 372 | 317,000 |
1995/10/16 | 357 | 360 | 350 | 360 | 106,000 |
1995/10/13 | 345 | 365 | 341 | 359 | 278,000 |
1995/10/12 | 345 | 350 | 337 | 342 | 191,000 |
1995/10/11 | 370 | 376 | 350 | 350 | 355,000 |
1995/10/09 | 358 | 396 | 355 | 370 | 842,000 |
1995/10/06 | 345 | 358 | 339 | 355 | 776,000 |
1995/10/05 | 342 | 346 | 323 | 325 | 528,000 |
1995/10/04 | 310 | 351 | 308 | 337 | 808,000 |
1995/10/03 | 290 | 309 | 285 | 308 | 224,000 |
1995/10/02 | 297 | 299 | 285 | 285 | 31,000 |
1995/09/29 | 284 | 300 | 280 | 300 | 86,000 |
1995/09/28 | 277 | 295 | 277 | 290 | 62,000 |
1995/09/27 | 270 | 270 | 270 | 270 | 4,000 |
1995/09/26 | 266 | 270 | 265 | 270 | 26,000 |
1995/09/25 | 270 | 272 | 270 | 271 | 14,000 |
1995/09/22 | 265 | 266 | 265 | 266 | 17,000 |
1995/09/21 | 269 | 279 | 265 | 275 | 23,000 |
1995/09/20 | 270 | 271 | 265 | 265 | 70,000 |
1995/09/19 | 274 | 274 | 267 | 270 | 65,000 |
1995/09/18 | 275 | 276 | 275 | 275 | 123,000 |
1995/09/14 | 285 | 285 | 270 | 275 | 125,000 |
1995/09/13 | 288 | 288 | 278 | 281 | 17,000 |
1995/09/12 | 291 | 299 | 290 | 290 | 18,000 |
1995/09/11 | 298 | 298 | 285 | 290 | 52,000 |
1995/09/08 | 295 | 295 | 275 | 283 | 68,000 |
1995/09/07 | 268 | 290 | 268 | 290 | 31,000 |
1995/09/06 | 266 | 270 | 266 | 270 | 6,000 |
1995/09/05 | 270 | 275 | 266 | 266 | 65,000 |
1995/09/04 | 280 | 288 | 265 | 265 | 59,000 |
1995/09/01 | 283 | 283 | 280 | 280 | 63,000 |
1995/08/31 | 299 | 299 | 281 | 281 | 26,000 |
1995/08/30 | 309 | 309 | 290 | 295 | 77,000 |
1995/08/29 | 315 | 315 | 300 | 305 | 149,000 |
1995/08/28 | 296 | 311 | 296 | 306 | 114,000 |
1995/08/25 | 299 | 299 | 291 | 295 | 20,000 |
1995/08/24 | 290 | 290 | 280 | 286 | 21,000 |
1995/08/23 | 299 | 299 | 282 | 290 | 22,000 |
1995/08/22 | 295 | 302 | 290 | 290 | 91,000 |
1995/08/21 | 295 | 303 | 295 | 295 | 51,000 |
1995/08/18 | 300 | 300 | 280 | 280 | 55,000 |
1995/08/17 | 300 | 300 | 295 | 299 | 79,000 |
1995/08/16 | 281 | 299 | 281 | 293 | 145,000 |
1995/08/15 | 265 | 279 | 265 | 279 | 63,000 |
1995/08/14 | 260 | 265 | 260 | 265 | 23,000 |
1995/08/11 | 266 | 269 | 266 | 266 | 17,000 |
1995/08/10 | 264 | 280 | 264 | 264 | 86,000 |
1995/08/09 | 253 | 254 | 253 | 254 | 38,000 |
1995/08/08 | 249 | 258 | 249 | 253 | 29,000 |
1995/08/07 | 248 | 255 | 248 | 254 | 56,000 |
1995/08/04 | 247 | 248 | 247 | 248 | 10,000 |
1995/08/03 | 248 | 257 | 245 | 257 | 62,000 |
1995/08/02 | 248 | 248 | 245 | 245 | 16,000 |
1995/08/01 | 249 | 249 | 231 | 231 | 21,000 |
1995/07/31 | 248 | 260 | 246 | 250 | 26,000 |
1995/07/28 | 248 | 248 | 235 | 240 | 78,000 |
1995/07/27 | 248 | 248 | 245 | 248 | 51,000 |
1995/07/26 | 245 | 248 | 245 | 245 | 31,000 |
1995/07/25 | 248 | 248 | 245 | 245 | 221,000 |
1995/07/24 | 260 | 260 | 250 | 259 | 22,000 |
1995/07/21 | 245 | 260 | 244 | 260 | 26,000 |
1995/07/20 | 241 | 250 | 241 | 245 | 78,000 |
1995/07/19 | 275 | 275 | 255 | 255 | 40,000 |
1995/07/18 | 290 | 290 | 276 | 276 | 28,000 |
1995/07/17 | 272 | 280 | 272 | 280 | 34,000 |
1995/07/14 | 283 | 286 | 267 | 267 | 37,000 |
1995/07/13 | 270 | 280 | 270 | 280 | 91,000 |
1995/07/12 | 267 | 269 | 262 | 269 | 41,000 |
1995/07/11 | 262 | 277 | 262 | 262 | 23,000 |
1995/07/10 | 270 | 270 | 257 | 257 | 99,000 |
1995/07/07 | 229 | 250 | 229 | 245 | 112,000 |
1995/07/06 | 231 | 231 | 218 | 225 | 70,000 |
1995/07/05 | 223 | 223 | 211 | 223 | 26,000 |
1995/07/04 | 215 | 223 | 210 | 223 | 37,000 |
1995/07/03 | 211 | 211 | 210 | 210 | 6,000 |
1995/06/30 | 215 | 220 | 210 | 219 | 31,000 |
1995/06/29 | 215 | 215 | 210 | 210 | 39,000 |
1995/06/28 | 220 | 220 | 211 | 211 | 39,000 |
1995/06/27 | 220 | 222 | 220 | 220 | 35,000 |
1995/06/26 | 217 | 223 | 217 | 220 | 42,000 |
1995/06/23 | 216 | 217 | 211 | 217 | 30,000 |
1995/06/22 | 214 | 223 | 211 | 211 | 27,000 |
1995/06/21 | 210 | 216 | 210 | 216 | 16,000 |
1995/06/20 | 213 | 217 | 212 | 216 | 10,000 |
1995/06/19 | 213 | 213 | 206 | 210 | 17,000 |
1995/06/16 | 211 | 219 | 211 | 218 | 23,000 |
1995/06/15 | 206 | 212 | 206 | 210 | 44,000 |
1995/06/14 | 209 | 214 | 209 | 210 | 55,000 |
1995/06/13 | 220 | 220 | 210 | 210 | 60,000 |
1995/06/12 | 221 | 224 | 215 | 220 | 63,000 |
1995/06/09 | 222 | 234 | 220 | 220 | 99,000 |
1995/06/08 | 234 | 240 | 220 | 220 | 142,000 |
1995/06/07 | 243 | 243 | 238 | 240 | 19,000 |
1995/06/06 | 252 | 255 | 245 | 245 | 53,000 |
1995/06/05 | 255 | 255 | 251 | 252 | 13,000 |
1995/06/02 | 250 | 255 | 250 | 250 | 50,000 |
1995/06/01 | 250 | 258 | 250 | 250 | 53,000 |
1995/05/31 | 262 | 262 | 245 | 248 | 55,000 |
1995/05/30 | 252 | 256 | 252 | 255 | 10,000 |
1995/05/29 | 260 | 260 | 251 | 255 | 29,000 |
1995/05/26 | 255 | 264 | 255 | 261 | 59,000 |
1995/05/25 | 270 | 270 | 249 | 250 | 131,000 |
1995/05/24 | 290 | 290 | 268 | 270 | 49,000 |
1995/05/23 | 292 | 292 | 289 | 289 | 9,000 |
1995/05/22 | 290 | 295 | 290 | 295 | 36,000 |
1995/05/19 | 295 | 295 | 290 | 293 | 58,000 |
1995/05/18 | 300 | 300 | 291 | 295 | 63,000 |
1995/05/17 | 308 | 308 | 301 | 301 | 93,000 |
1995/05/16 | 316 | 317 | 305 | 317 | 41,000 |
1995/05/15 | 320 | 322 | 319 | 319 | 18,000 |
1995/05/12 | 332 | 332 | 322 | 322 | 8,000 |
1995/05/11 | 344 | 344 | 344 | 344 | 2,000 |
1995/05/10 | 345 | 346 | 345 | 346 | 21,000 |
1995/05/09 | 331 | 331 | 331 | 331 | 7,000 |
1995/05/08 | 340 | 345 | 330 | 330 | 9,000 |
1995/05/02 | 343 | 345 | 338 | 340 | 31,000 |
1995/05/01 | 345 | 345 | 340 | 340 | 5,000 |
1995/04/28 | 347 | 347 | 340 | 340 | 18,000 |
1995/04/27 | 345 | 345 | 340 | 342 | 21,000 |
1995/04/26 | 340 | 340 | 340 | 340 | 11,000 |
1995/04/25 | 340 | 345 | 340 | 342 | 55,000 |
1995/04/24 | 345 | 345 | 340 | 340 | 15,000 |
1995/04/21 | 331 | 345 | 331 | 345 | 29,000 |
1995/04/20 | 330 | 335 | 327 | 328 | 45,000 |
1995/04/19 | 328 | 331 | 328 | 330 | 43,000 |
1995/04/18 | 328 | 335 | 328 | 335 | 24,000 |
1995/04/17 | 330 | 330 | 328 | 328 | 28,000 |
1995/04/14 | 335 | 335 | 330 | 330 | 19,000 |
1995/04/13 | 323 | 325 | 323 | 325 | 10,000 |
1995/04/12 | 320 | 323 | 318 | 321 | 28,000 |
1995/04/11 | 330 | 337 | 320 | 320 | 88,000 |
1995/04/10 | 327 | 330 | 325 | 330 | 56,000 |
1995/04/07 | 330 | 330 | 322 | 322 | 33,000 |
1995/04/06 | 325 | 325 | 323 | 325 | 18,000 |
1995/04/05 | 325 | 326 | 320 | 325 | 35,000 |
1995/04/04 | 316 | 325 | 316 | 325 | 29,000 |
1995/04/03 | 319 | 321 | 305 | 315 | 65,000 |
1995/03/31 | 333 | 340 | 321 | 321 | 14,000 |
1995/03/30 | 326 | 326 | 320 | 325 | 7,000 |
1995/03/29 | 335 | 335 | 326 | 330 | 25,000 |
1995/03/28 | 324 | 329 | 324 | 329 | 16,000 |
1995/03/27 | 320 | 323 | 320 | 322 | 26,000 |
1995/03/24 | 320 | 320 | 306 | 309 | 54,000 |
1995/03/23 | 314 | 319 | 310 | 310 | 22,000 |
1995/03/22 | 325 | 329 | 320 | 329 | 11,000 |
1995/03/20 | 315 | 320 | 306 | 320 | 42,000 |
1995/03/17 | 351 | 351 | 329 | 330 | 45,000 |
1995/03/15 | 360 | 365 | 360 | 364 | 13,000 |
1995/03/14 | 357 | 357 | 348 | 349 | 26,000 |
1995/03/13 | 361 | 361 | 354 | 356 | 17,000 |
1995/03/10 | 375 | 375 | 355 | 359 | 48,000 |
1995/03/09 | 363 | 365 | 360 | 360 | 123,000 |
1995/03/08 | 361 | 362 | 360 | 362 | 47,000 |
1995/03/07 | 373 | 373 | 363 | 363 | 18,000 |
1995/03/06 | 375 | 379 | 372 | 376 | 14,000 |
1995/03/03 | 364 | 370 | 364 | 370 | 43,000 |
1995/03/02 | 364 | 364 | 362 | 364 | 139,000 |
1995/03/01 | 376 | 379 | 362 | 363 | 49,000 |
1995/02/28 | 381 | 389 | 376 | 376 | 54,000 |
1995/02/27 | 395 | 396 | 380 | 380 | 51,000 |
1995/02/24 | 405 | 409 | 399 | 400 | 36,000 |
1995/02/23 | 407 | 409 | 397 | 400 | 33,000 |
1995/02/22 | 406 | 410 | 400 | 407 | 28,000 |
1995/02/21 | 409 | 409 | 408 | 409 | 31,000 |
1995/02/20 | 399 | 409 | 385 | 409 | 158,000 |
1995/02/17 | 400 | 400 | 398 | 399 | 83,000 |
1995/02/16 | 405 | 405 | 400 | 402 | 22,000 |
1995/02/15 | 406 | 406 | 406 | 406 | 9,000 |
1995/02/14 | 407 | 407 | 405 | 406 | 7,000 |
1995/02/13 | 405 | 405 | 405 | 405 | 16,000 |
1995/02/10 | 410 | 425 | 407 | 425 | 42,000 |
1995/02/09 | 415 | 419 | 412 | 412 | 11,000 |
1995/02/08 | 425 | 425 | 410 | 410 | 10,000 |
1995/02/07 | 421 | 426 | 417 | 417 | 9,000 |
1995/02/06 | 413 | 421 | 413 | 421 | 7,000 |
1995/02/03 | 410 | 410 | 410 | 410 | 17,000 |
1995/02/02 | 436 | 438 | 428 | 438 | 10,000 |
1995/02/01 | 420 | 422 | 412 | 421 | 22,000 |
1995/01/31 | 421 | 428 | 421 | 428 | 24,000 |
1995/01/30 | 424 | 425 | 420 | 421 | 19,000 |
1995/01/27 | 403 | 428 | 403 | 425 | 29,000 |
1995/01/26 | 420 | 420 | 403 | 403 | 108,000 |
1995/01/25 | 418 | 426 | 415 | 420 | 71,000 |
1995/01/24 | 410 | 411 | 401 | 411 | 65,000 |
1995/01/23 | 415 | 416 | 400 | 400 | 57,000 |
1995/01/20 | 431 | 431 | 400 | 400 | 128,000 |
1995/01/19 | 431 | 431 | 430 | 431 | 42,000 |
1995/01/18 | 450 | 450 | 436 | 441 | 70,000 |
1995/01/17 | 450 | 460 | 450 | 450 | 16,000 |
1995/01/13 | 451 | 455 | 450 | 455 | 31,000 |
1995/01/12 | 456 | 474 | 456 | 470 | 94,000 |
1995/01/11 | 470 | 470 | 461 | 461 | 36,000 |
1995/01/10 | 461 | 470 | 461 | 470 | 36,000 |
1995/01/09 | 450 | 450 | 440 | 440 | 54,000 |
1995/01/06 | 451 | 452 | 444 | 450 | 40,000 |
1995/01/05 | 465 | 466 | 455 | 455 | 42,000 |
1995/01/04 | 487 | 487 | 470 | 470 | 14,000 |