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 |
|---|---|---|---|---|---|
| 1996/12/30 | 369 | 369 | 360 | 368 | 25,000 |
| 1996/12/27 | 366 | 370 | 363 | 369 | 60,000 |
| 1996/12/26 | 375 | 375 | 363 | 364 | 67,000 |
| 1996/12/25 | 377 | 377 | 363 | 363 | 69,000 |
| 1996/12/24 | 385 | 385 | 370 | 378 | 53,000 |
| 1996/12/20 | 371 | 385 | 371 | 385 | 94,000 |
| 1996/12/19 | 394 | 394 | 370 | 371 | 122,000 |
| 1996/12/18 | 395 | 415 | 394 | 396 | 161,000 |
| 1996/12/17 | 371 | 385 | 365 | 385 | 63,000 |
| 1996/12/16 | 378 | 379 | 370 | 370 | 25,000 |
| 1996/12/13 | 374 | 383 | 371 | 383 | 82,000 |
| 1996/12/12 | 387 | 387 | 380 | 382 | 65,000 |
| 1996/12/11 | 372 | 382 | 370 | 382 | 119,000 |
| 1996/12/10 | 368 | 369 | 362 | 369 | 197,000 |
| 1996/12/09 | 359 | 360 | 354 | 358 | 44,000 |
| 1996/12/06 | 355 | 358 | 355 | 355 | 45,000 |
| 1996/12/05 | 352 | 357 | 351 | 354 | 41,000 |
| 1996/12/04 | 359 | 363 | 353 | 353 | 94,000 |
| 1996/12/03 | 369 | 369 | 358 | 362 | 41,000 |
| 1996/12/02 | 370 | 375 | 362 | 370 | 131,000 |
| 1996/11/29 | 382 | 382 | 370 | 377 | 61,000 |
| 1996/11/28 | 387 | 390 | 380 | 382 | 84,000 |
| 1996/11/27 | 388 | 395 | 388 | 390 | 26,000 |
| 1996/11/26 | 402 | 403 | 388 | 395 | 79,000 |
| 1996/11/25 | 405 | 405 | 402 | 402 | 31,000 |
| 1996/11/22 | 402 | 405 | 402 | 402 | 53,000 |
| 1996/11/21 | 403 | 404 | 402 | 402 | 34,000 |
| 1996/11/20 | 409 | 409 | 403 | 404 | 85,000 |
| 1996/11/19 | 407 | 407 | 405 | 405 | 24,000 |
| 1996/11/18 | 411 | 411 | 405 | 407 | 31,000 |
| 1996/11/15 | 409 | 409 | 405 | 407 | 100,000 |
| 1996/11/14 | 414 | 414 | 405 | 405 | 57,000 |
| 1996/11/13 | 415 | 415 | 409 | 410 | 24,000 |
| 1996/11/12 | 407 | 412 | 405 | 412 | 26,000 |
| 1996/11/11 | 412 | 417 | 405 | 407 | 68,000 |
| 1996/11/08 | 410 | 412 | 408 | 408 | 91,000 |
| 1996/11/07 | 423 | 424 | 410 | 410 | 76,000 |
| 1996/11/06 | 423 | 423 | 417 | 423 | 113,000 |
| 1996/11/05 | 423 | 423 | 413 | 419 | 98,000 |
| 1996/11/01 | 415 | 419 | 410 | 419 | 269,000 |
| 1996/10/31 | 406 | 425 | 401 | 418 | 156,000 |
| 1996/10/30 | 410 | 411 | 406 | 406 | 58,000 |
| 1996/10/29 | 414 | 414 | 406 | 410 | 96,000 |
| 1996/10/28 | 405 | 411 | 405 | 410 | 44,000 |
| 1996/10/25 | 410 | 414 | 407 | 407 | 97,000 |
| 1996/10/24 | 414 | 414 | 408 | 410 | 56,000 |
| 1996/10/23 | 416 | 420 | 410 | 410 | 48,000 |
| 1996/10/22 | 428 | 428 | 418 | 420 | 62,000 |
| 1996/10/21 | 433 | 435 | 424 | 427 | 65,000 |
| 1996/10/18 | 422 | 431 | 418 | 431 | 138,000 |
| 1996/10/17 | 417 | 418 | 410 | 418 | 354,000 |
| 1996/10/16 | 420 | 420 | 411 | 413 | 108,000 |
| 1996/10/15 | 410 | 419 | 405 | 410 | 70,000 |
| 1996/10/14 | 414 | 419 | 410 | 415 | 89,000 |
| 1996/10/11 | 426 | 426 | 422 | 422 | 88,000 |
| 1996/10/09 | 433 | 435 | 427 | 427 | 113,000 |
| 1996/10/08 | 430 | 433 | 430 | 433 | 43,000 |
| 1996/10/07 | 431 | 435 | 430 | 430 | 8,000 |
| 1996/10/04 | 426 | 430 | 425 | 425 | 59,000 |
| 1996/10/03 | 430 | 430 | 426 | 426 | 56,000 |
| 1996/10/02 | 430 | 430 | 426 | 426 | 33,000 |
| 1996/10/01 | 428 | 428 | 425 | 427 | 42,000 |
| 1996/09/30 | 434 | 434 | 428 | 428 | 11,000 |
| 1996/09/27 | 430 | 430 | 422 | 430 | 83,000 |
| 1996/09/26 | 428 | 435 | 428 | 435 | 49,000 |
| 1996/09/25 | 431 | 433 | 426 | 427 | 60,000 |
| 1996/09/24 | 431 | 437 | 431 | 434 | 61,000 |
| 1996/09/20 | 435 | 449 | 433 | 433 | 50,000 |
| 1996/09/19 | 450 | 450 | 438 | 440 | 67,000 |
| 1996/09/18 | 449 | 461 | 449 | 455 | 51,000 |
| 1996/09/17 | 452 | 464 | 452 | 452 | 65,000 |
| 1996/09/13 | 431 | 439 | 430 | 439 | 48,000 |
| 1996/09/12 | 434 | 437 | 431 | 431 | 25,000 |
| 1996/09/11 | 434 | 434 | 430 | 434 | 19,000 |
| 1996/09/10 | 435 | 437 | 425 | 430 | 52,000 |
| 1996/09/09 | 434 | 434 | 430 | 434 | 41,000 |
| 1996/09/06 | 435 | 437 | 428 | 430 | 100,000 |
| 1996/09/05 | 440 | 444 | 435 | 438 | 31,000 |
| 1996/09/04 | 440 | 444 | 436 | 440 | 22,000 |
| 1996/09/03 | 435 | 444 | 433 | 444 | 49,000 |
| 1996/09/02 | 438 | 438 | 433 | 435 | 61,000 |
| 1996/08/30 | 447 | 447 | 431 | 434 | 74,000 |
| 1996/08/29 | 450 | 452 | 445 | 452 | 80,000 |
| 1996/08/28 | 464 | 464 | 450 | 451 | 73,000 |
| 1996/08/27 | 463 | 469 | 460 | 469 | 40,000 |
| 1996/08/26 | 472 | 472 | 450 | 458 | 33,000 |
| 1996/08/23 | 471 | 475 | 470 | 475 | 87,000 |
| 1996/08/22 | 468 | 470 | 458 | 470 | 69,000 |
| 1996/08/21 | 460 | 468 | 456 | 468 | 73,000 |
| 1996/08/20 | 456 | 460 | 450 | 460 | 157,000 |
| 1996/08/19 | 442 | 453 | 442 | 450 | 42,000 |
| 1996/08/16 | 435 | 439 | 428 | 438 | 135,000 |
| 1996/08/15 | 429 | 434 | 427 | 430 | 82,000 |
| 1996/08/14 | 423 | 430 | 423 | 425 | 52,000 |
| 1996/08/13 | 415 | 423 | 413 | 420 | 76,000 |
| 1996/08/12 | 435 | 435 | 411 | 411 | 97,000 |
| 1996/08/09 | 440 | 444 | 435 | 436 | 82,000 |
| 1996/08/08 | 442 | 443 | 440 | 440 | 63,000 |
| 1996/08/07 | 450 | 450 | 442 | 442 | 40,000 |
| 1996/08/06 | 460 | 461 | 447 | 450 | 166,000 |
| 1996/08/05 | 457 | 459 | 456 | 459 | 36,000 |
| 1996/08/02 | 455 | 456 | 445 | 454 | 88,000 |
| 1996/08/01 | 443 | 450 | 430 | 450 | 82,000 |
| 1996/07/31 | 450 | 450 | 437 | 438 | 200,000 |
| 1996/07/30 | 470 | 470 | 450 | 450 | 79,000 |
| 1996/07/29 | 485 | 485 | 475 | 475 | 31,000 |
| 1996/07/26 | 475 | 480 | 475 | 477 | 265,000 |
| 1996/07/25 | 485 | 485 | 465 | 475 | 130,000 |
| 1996/07/24 | 495 | 495 | 483 | 485 | 38,000 |
| 1996/07/23 | 495 | 500 | 495 | 500 | 280,000 |
| 1996/07/22 | 505 | 506 | 500 | 500 | 16,000 |
| 1996/07/19 | 512 | 512 | 505 | 505 | 57,000 |
| 1996/07/18 | 514 | 520 | 510 | 511 | 35,000 |
| 1996/07/17 | 510 | 515 | 506 | 514 | 149,000 |
| 1996/07/16 | 508 | 514 | 505 | 513 | 52,000 |
| 1996/07/15 | 505 | 514 | 505 | 510 | 34,000 |
| 1996/07/12 | 520 | 520 | 515 | 515 | 50,000 |
| 1996/07/11 | 528 | 528 | 520 | 520 | 10,000 |
| 1996/07/10 | 537 | 537 | 522 | 530 | 28,000 |
| 1996/07/09 | 525 | 530 | 516 | 517 | 48,000 |
| 1996/07/08 | 529 | 534 | 525 | 530 | 21,000 |
| 1996/07/05 | 525 | 538 | 520 | 530 | 63,000 |
| 1996/07/04 | 530 | 530 | 520 | 520 | 36,000 |
| 1996/07/03 | 530 | 540 | 530 | 535 | 76,000 |
| 1996/07/02 | 530 | 530 | 518 | 520 | 39,000 |
| 1996/07/01 | 541 | 550 | 515 | 523 | 109,000 |
| 1996/06/28 | 534 | 540 | 531 | 531 | 68,000 |
| 1996/06/27 | 539 | 548 | 533 | 544 | 50,000 |
| 1996/06/26 | 550 | 559 | 537 | 548 | 54,000 |
| 1996/06/25 | 554 | 555 | 540 | 554 | 67,000 |
| 1996/06/24 | 550 | 555 | 550 | 555 | 37,000 |
| 1996/06/21 | 554 | 555 | 540 | 552 | 64,000 |
| 1996/06/20 | 550 | 555 | 541 | 550 | 58,000 |
| 1996/06/19 | 556 | 560 | 531 | 560 | 102,000 |
| 1996/06/18 | 560 | 562 | 550 | 551 | 132,000 |
| 1996/06/17 | 550 | 560 | 550 | 550 | 121,000 |
| 1996/06/14 | 533 | 545 | 526 | 545 | 133,000 |
| 1996/06/13 | 530 | 543 | 523 | 523 | 72,000 |
| 1996/06/12 | 519 | 523 | 510 | 513 | 92,000 |
| 1996/06/11 | 508 | 518 | 506 | 506 | 133,000 |
| 1996/06/10 | 531 | 535 | 518 | 524 | 61,000 |
| 1996/06/07 | 540 | 540 | 525 | 530 | 86,000 |
| 1996/06/06 | 540 | 555 | 535 | 540 | 78,000 |
| 1996/06/05 | 544 | 545 | 527 | 540 | 103,000 |
| 1996/06/04 | 542 | 558 | 540 | 545 | 106,000 |
| 1996/06/03 | 563 | 563 | 523 | 542 | 117,000 |
| 1996/05/31 | 561 | 570 | 549 | 563 | 118,000 |
| 1996/05/30 | 560 | 570 | 553 | 560 | 82,000 |
| 1996/05/29 | 575 | 575 | 558 | 570 | 153,000 |
| 1996/05/28 | 570 | 580 | 559 | 565 | 54,000 |
| 1996/05/27 | 586 | 590 | 573 | 580 | 114,000 |
| 1996/05/24 | 565 | 585 | 558 | 573 | 138,000 |
| 1996/05/23 | 566 | 579 | 561 | 566 | 41,000 |
| 1996/05/22 | 587 | 587 | 570 | 576 | 139,000 |
| 1996/05/21 | 590 | 590 | 580 | 587 | 92,000 |
| 1996/05/20 | 595 | 598 | 580 | 580 | 215,000 |
| 1996/05/17 | 590 | 590 | 571 | 588 | 150,000 |
| 1996/05/16 | 585 | 590 | 570 | 580 | 201,000 |
| 1996/05/15 | 568 | 580 | 565 | 575 | 253,000 |
| 1996/05/14 | 569 | 570 | 550 | 558 | 138,000 |
| 1996/05/13 | 562 | 569 | 559 | 559 | 186,000 |
| 1996/05/10 | 585 | 586 | 558 | 562 | 536,000 |
| 1996/05/09 | 609 | 609 | 589 | 589 | 454,000 |
| 1996/05/08 | 607 | 612 | 593 | 612 | 258,000 |
| 1996/05/07 | 610 | 613 | 590 | 608 | 469,000 |
| 1996/05/02 | 598 | 627 | 596 | 603 | 1,454,000 |
| 1996/05/01 | 590 | 606 | 586 | 602 | 1,219,000 |
| 1996/04/30 | 569 | 594 | 555 | 580 | 658,000 |
| 1996/04/26 | 544 | 585 | 544 | 579 | 1,051,000 |
| 1996/04/25 | 545 | 558 | 545 | 554 | 371,000 |
| 1996/04/24 | 545 | 560 | 540 | 555 | 378,000 |
| 1996/04/23 | 564 | 564 | 545 | 555 | 353,000 |
| 1996/04/22 | 568 | 568 | 541 | 565 | 802,000 |
| 1996/04/19 | 528 | 575 | 525 | 574 | 1,557,000 |
| 1996/04/18 | 525 | 532 | 512 | 528 | 248,000 |
| 1996/04/17 | 520 | 526 | 517 | 517 | 166,000 |
| 1996/04/16 | 525 | 540 | 516 | 517 | 347,000 |
| 1996/04/15 | 530 | 530 | 515 | 515 | 107,000 |
| 1996/04/12 | 520 | 541 | 507 | 529 | 591,000 |
| 1996/04/11 | 508 | 519 | 505 | 518 | 165,000 |
| 1996/04/10 | 510 | 520 | 507 | 507 | 298,000 |
| 1996/04/09 | 510 | 523 | 510 | 510 | 273,000 |
| 1996/04/08 | 527 | 527 | 505 | 510 | 218,000 |
| 1996/04/05 | 519 | 530 | 510 | 524 | 900,000 |
| 1996/04/04 | 506 | 519 | 496 | 510 | 403,000 |
| 1996/04/03 | 515 | 516 | 500 | 505 | 626,000 |
| 1996/04/02 | 493 | 519 | 490 | 519 | 1,559,000 |
| 1996/04/01 | 467 | 490 | 467 | 488 | 256,000 |
| 1996/03/29 | 486 | 490 | 473 | 482 | 254,000 |
| 1996/03/28 | 470 | 490 | 465 | 481 | 598,000 |
| 1996/03/27 | 446 | 474 | 442 | 465 | 269,000 |
| 1996/03/26 | 445 | 445 | 440 | 441 | 110,000 |
| 1996/03/25 | 440 | 449 | 435 | 435 | 49,000 |
| 1996/03/22 | 434 | 438 | 426 | 435 | 84,000 |
| 1996/03/21 | 422 | 430 | 416 | 429 | 118,000 |
| 1996/03/19 | 425 | 430 | 420 | 420 | 171,000 |
| 1996/03/18 | 435 | 435 | 423 | 430 | 151,000 |
| 1996/03/15 | 436 | 438 | 432 | 435 | 76,000 |
| 1996/03/14 | 432 | 437 | 432 | 435 | 52,000 |
| 1996/03/13 | 449 | 449 | 432 | 432 | 107,000 |
| 1996/03/12 | 440 | 449 | 435 | 449 | 201,000 |
| 1996/03/11 | 453 | 453 | 432 | 432 | 95,000 |
| 1996/03/08 | 450 | 450 | 444 | 450 | 142,000 |
| 1996/03/07 | 451 | 452 | 446 | 450 | 187,000 |
| 1996/03/06 | 450 | 454 | 449 | 450 | 250,000 |
| 1996/03/05 | 455 | 460 | 450 | 458 | 73,000 |
| 1996/03/04 | 455 | 457 | 451 | 455 | 164,000 |
| 1996/03/01 | 470 | 470 | 455 | 457 | 184,000 |
| 1996/02/29 | 467 | 480 | 460 | 470 | 205,000 |
| 1996/02/28 | 460 | 485 | 455 | 468 | 363,000 |
| 1996/02/27 | 456 | 456 | 450 | 450 | 93,000 |
| 1996/02/26 | 472 | 473 | 461 | 461 | 113,000 |
| 1996/02/23 | 455 | 470 | 446 | 465 | 378,000 |
| 1996/02/22 | 444 | 452 | 435 | 440 | 155,000 |
| 1996/02/21 | 451 | 452 | 438 | 440 | 177,000 |
| 1996/02/20 | 455 | 460 | 450 | 454 | 234,000 |
| 1996/02/19 | 470 | 470 | 449 | 465 | 333,000 |
| 1996/02/16 | 455 | 470 | 437 | 468 | 575,000 |
| 1996/02/15 | 491 | 515 | 460 | 460 | 2,707,000 |
| 1996/02/14 | 425 | 502 | 424 | 481 | 3,571,000 |
| 1996/02/13 | 423 | 428 | 420 | 425 | 542,000 |
| 1996/02/09 | 430 | 430 | 416 | 418 | 530,000 |
| 1996/02/08 | 408 | 434 | 400 | 416 | 968,000 |
| 1996/02/07 | 400 | 400 | 390 | 400 | 144,000 |
| 1996/02/06 | 400 | 400 | 388 | 390 | 108,000 |
| 1996/02/05 | 395 | 400 | 395 | 398 | 86,000 |
| 1996/02/02 | 415 | 415 | 400 | 400 | 185,000 |
| 1996/02/01 | 405 | 410 | 398 | 410 | 281,000 |
| 1996/01/31 | 400 | 408 | 397 | 398 | 261,000 |
| 1996/01/30 | 390 | 397 | 387 | 395 | 156,000 |
| 1996/01/29 | 375 | 385 | 375 | 380 | 107,000 |
| 1996/01/26 | 379 | 379 | 376 | 377 | 58,000 |
| 1996/01/25 | 377 | 377 | 370 | 374 | 77,000 |
| 1996/01/24 | 375 | 380 | 375 | 379 | 43,000 |
| 1996/01/23 | 389 | 389 | 378 | 384 | 19,000 |
| 1996/01/22 | 389 | 389 | 380 | 385 | 26,000 |
| 1996/01/19 | 385 | 390 | 380 | 383 | 70,000 |
| 1996/01/18 | 400 | 400 | 375 | 375 | 113,000 |
| 1996/01/17 | 405 | 410 | 400 | 400 | 172,000 |
| 1996/01/16 | 409 | 409 | 400 | 400 | 117,000 |
| 1996/01/12 | 390 | 408 | 390 | 400 | 192,000 |
| 1996/01/11 | 400 | 405 | 388 | 390 | 148,000 |
| 1996/01/10 | 418 | 418 | 405 | 410 | 333,000 |
| 1996/01/09 | 385 | 420 | 380 | 420 | 471,000 |
| 1996/01/08 | 381 | 383 | 378 | 380 | 65,000 |
| 1996/01/05 | 380 | 385 | 380 | 380 | 81,000 |
| 1996/01/04 | 380 | 390 | 377 | 380 | 56,000 |