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
2000/12/29 89 91 89 90 24,000
2000/12/28 91 91 90 91 24,000
2000/12/27 91 92 90 92 23,000
2000/12/26 94 95 91 93 25,500
2000/12/25 94 94 91 94 13,000
2000/12/22 91 94 90 94 15,500
2000/12/21 91 92 90 90 39,000
2000/12/20 100 100 93 96 54,500
2000/12/19 101 102 100 100 32,500
2000/12/18 100 103 100 101 6,500
2000/12/15 102 106 102 103 8,000
2000/12/14 101 105 101 102 14,000
2000/12/13 101 103 101 103 15,000
2000/12/12 106 108 103 103 18,500
2000/12/11 106 106 103 106 45,000
2000/12/08 95 100 95 100 55,500
2000/12/07 100 101 97 98 15,000
2000/12/06 100 108 100 100 41,000
2000/12/05 111 111 103 105 88,000
2000/12/04 100 112 100 109 103,000
2000/12/01 93 97 93 97 32,500
2000/11/30 92 93 91 92 29,500
2000/11/29 90 93 90 92 14,000
2000/11/28 91 93 91 91 10,500
2000/11/27 93 93 90 93 9,000
2000/11/24 88 92 88 88 20,500
2000/11/22 88 88 88 88 4,000
2000/11/21 86 86 86 86 9,500
2000/11/20 86 88 86 86 21,500
2000/11/17 85 90 85 88 18,500
2000/11/16 85 90 85 85 37,000
2000/11/15 92 92 85 86 67,000
2000/11/14 90 93 90 92 8,500
2000/11/13 88 91 88 91 35,000
2000/11/10 95 95 89 91 31,000
2000/11/09 91 91 89 91 30,500
2000/11/08 91 91 89 90 34,000
2000/11/07 93 94 90 91 59,000
2000/11/06 94 94 91 91 31,000
2000/11/02 94 94 89 91 22,000
2000/11/01 89 93 87 92 75,000
2000/10/31 94 94 85 86 83,500
2000/10/30 100 102 93 93 35,000
2000/10/27 105 106 100 102 39,000
2000/10/26 102 105 100 105 27,000
2000/10/25 103 103 100 102 8,500
2000/10/24 100 106 100 106 46,000
2000/10/23 106 106 101 102 15,500
2000/10/20 103 107 101 106 38,500
2000/10/19 100 103 100 103 26,000
2000/10/18 103 103 100 100 18,000
2000/10/17 104 108 103 103 14,000
2000/10/16 103 104 103 103 33,500
2000/10/13 100 110 100 106 45,500
2000/10/12 101 104 100 100 34,500
2000/10/11 107 107 100 103 58,500
2000/10/10 114 114 111 111 34,000
2000/10/06 111 114 111 113 29,500
2000/10/05 110 112 110 110 53,500
2000/10/04 112 112 110 110 27,000
2000/10/03 113 114 110 112 28,500
2000/10/02 118 118 113 114 26,500
2000/09/29 116 119 115 118 32,000
2000/09/28 116 116 116 116 19,500
2000/09/27 118 119 117 119 18,500
2000/09/26 124 125 120 122 30,500
2000/09/25 126 126 122 126 28,500
2000/09/22 129 131 122 130 18,000
2000/09/21 126 130 126 130 16,500
2000/09/20 130 130 128 128 14,500
2000/09/19 122 129 122 129 20,500
2000/09/18 131 131 123 126 29,000
2000/09/14 131 131 130 130 20,500
2000/09/13 131 131 130 131 18,000
2000/09/12 130 135 130 130 17,500
2000/09/11 135 135 130 131 29,000
2000/09/08 133 135 132 135 30,500
2000/09/07 132 136 130 136 17,500
2000/09/06 133 135 132 132 12,000
2000/09/05 138 138 133 133 6,500
2000/09/04 138 138 132 138 9,000
2000/09/01 130 141 130 134 54,500
2000/08/31 130 132 130 132 31,000
2000/08/30 132 132 130 130 16,000
2000/08/29 131 135 131 132 14,000
2000/08/28 134 134 133 133 52,000
2000/08/25 134 135 132 134 63,500
2000/08/24 133 135 133 134 40,000
2000/08/23 136 138 133 135 14,500
2000/08/22 134 138 134 138 23,000
2000/08/21 136 137 134 134 43,500
2000/08/18 135 137 132 137 42,000
2000/08/17 136 139 132 135 61,000
2000/08/16 138 140 136 137 13,000
2000/08/15 142 142 134 139 66,000
2000/08/14 136 144 136 141 76,500
2000/08/11 137 139 135 139 70,500
2000/08/10 137 140 134 136 87,500
2000/08/09 132 132 130 132 76,000
2000/08/08 135 135 130 132 73,500
2000/08/07 136 137 131 134 75,500
2000/08/04 139 139 136 137 34,000
2000/08/03 139 139 136 136 38,500
2000/08/02 140 142 135 140 46,500
2000/08/01 142 143 140 142 31,500
2000/07/31 140 140 136 140 91,500
2000/07/28 145 145 140 141 87,000
2000/07/27 148 151 144 144 118,000
2000/07/26 150 152 148 150 56,000
2000/07/25 153 153 148 153 63,500
2000/07/24 165 165 153 158 50,000
2000/07/21 168 168 161 162 16,000
2000/07/19 153 168 152 160 219,500
2000/07/18 163 163 155 156 19,500
2000/07/17 164 164 158 159 50,500
2000/07/14 162 163 162 162 49,500
2000/07/13 166 166 163 164 22,500
2000/07/12 169 169 166 169 9,500
2000/07/11 170 170 167 168 14,500
2000/07/10 167 178 164 170 54,000
2000/07/07 170 170 167 167 35,000
2000/07/06 161 170 161 170 25,500
2000/07/05 183 183 176 178 90,500
2000/07/04 185 188 180 184 134,000
2000/07/03 160 178 160 178 95,000
2000/06/30 155 159 154 158 42,500
2000/06/29 155 155 152 154 6,500
2000/06/28 155 156 152 153 37,000
2000/06/27 152 155 152 154 33,000
2000/06/26 155 158 151 152 18,500
2000/06/23 151 157 151 154 39,500
2000/06/22 157 157 153 155 32,500
2000/06/21 163 163 156 157 42,500
2000/06/20 163 163 160 162 23,500
2000/06/19 164 164 160 160 36,000
2000/06/16 163 168 163 163 24,000
2000/06/15 170 175 163 163 15,500
2000/06/14 179 179 160 161 67,000
2000/06/13 169 174 169 173 53,000
2000/06/12 162 169 162 169 56,500
2000/06/09 158 158 155 157 28,000
2000/06/08 156 157 153 157 30,500
2000/06/07 150 154 150 151 36,000
2000/06/06 150 150 148 149 10,500
2000/06/05 147 152 147 150 29,000
2000/06/02 151 151 148 150 32,500
2000/06/01 150 156 150 151 30,500
2000/05/31 160 160 149 154 60,000
2000/05/30 148 157 148 150 117,500
2000/05/29 160 161 145 146 218,500
2000/05/26 167 168 160 160 75,500
2000/05/25 165 168 164 167 49,000
2000/05/24 165 165 162 163 42,000
2000/05/23 171 172 163 165 77,000
2000/05/22 173 175 171 172 71,000
2000/05/19 179 179 173 173 19,000
2000/05/18 183 183 173 175 26,000
2000/05/17 180 180 176 179 36,000
2000/05/16 178 178 173 178 66,500
2000/05/15 176 180 172 178 50,000
2000/05/12 175 179 175 176 50,000
2000/05/11 180 180 171 172 63,000
2000/05/10 186 186 178 183 39,500
2000/05/09 185 185 180 180 36,000
2000/05/08 180 187 180 181 61,000
2000/05/02 179 182 179 180 49,500
2000/05/01 170 181 168 181 102,500
2000/04/28 180 185 171 171 153,000
2000/04/27 188 189 180 182 297,000
2000/04/26 214 214 196 198 95,000
2000/04/25 225 225 188 209 335,500
2000/04/24 227 228 225 225 98,000
2000/04/21 226 227 225 225 66,000
2000/04/20 231 235 225 226 109,000
2000/04/19 235 240 235 236 43,000
2000/04/18 245 246 230 240 177,000
2000/04/17 240 240 221 226 345,000
2000/04/14 234 240 232 240 120,000
2000/04/13 235 239 231 237 70,000
2000/04/12 233 239 231 235 51,000
2000/04/11 230 233 230 232 94,500
2000/04/10 227 235 227 235 140,500
2000/04/07 237 239 236 237 49,000
2000/04/06 244 244 237 239 43,000
2000/04/05 242 245 237 245 67,000
2000/04/04 245 247 236 237 93,500
2000/04/03 251 255 247 247 130,500
2000/03/31 231 250 231 247 254,500
2000/03/30 240 240 230 231 61,000
2000/03/29 230 235 228 231 80,500
2000/03/28 235 240 227 232 69,500
2000/03/27 225 237 225 234 123,000
2000/03/24 226 241 224 225 100,000
2000/03/23 222 227 222 227 101,000
2000/03/22 243 243 223 227 206,000
2000/03/21 248 255 243 243 114,500
2000/03/17 240 249 240 248 266,000
2000/03/16 220 250 220 235 360,000
2000/03/15 223 227 215 220 321,500
2000/03/14 229 240 227 228 315,000
2000/03/13 260 265 234 244 573,000
2000/03/10 260 269 260 269 333,500
2000/03/09 267 272 260 266 365,000
2000/03/08 268 277 263 268 191,000
2000/03/07 266 288 255 288 564,000
2000/03/06 300 300 270 275 914,000
2000/03/03 320 320 303 306 544,500
2000/03/02 336 338 322 322 229,000
2000/03/01 327 338 311 331 456,000
2000/02/29 335 348 331 332 337,500
2000/02/28 354 354 338 340 587,000
2000/02/25 415 419 351 355 1,353,500
2000/02/24 375 415 375 404 1,211,500
2000/02/23 346 380 345 370 747,000
2000/02/22 337 365 303 350 1,245,500
2000/02/21 337 385 337 337 1,935,000
2000/02/18 439 443 412 417 460,500
2000/02/17 430 455 425 435 660,500
2000/02/16 442 475 425 440 801,000
2000/02/15 476 495 451 457 1,285,000
2000/02/14 455 480 425 468 1,550,000
2000/02/10 415 455 409 450 2,192,000
2000/02/09 385 413 365 410 1,526,500
2000/02/08 333 391 330 385 926,000
2000/02/07 340 340 330 336 246,500
2000/02/04 350 351 330 343 523,000
2000/02/03 323 350 303 349 996,500
2000/02/02 340 341 320 320 834,500
2000/02/01 360 368 340 341 508,500
2000/01/31 345 358 331 357 1,016,500
2000/01/28 374 374 336 360 1,292,000
2000/01/27 384 385 360 374 1,092,500
2000/01/26 370 389 360 379 1,848,500
2000/01/25 356 379 338 351 2,813,500
2000/01/24 305 366 292 366 1,750,000
2000/01/21 271 314 268 290 1,208,500
2000/01/20 295 311 280 281 1,044,000
2000/01/19 290 321 266 315 1,914,000
2000/01/18 232 315 223 295 1,501,500
2000/01/17 205 260 201 235 497,000
2000/01/14 182 201 173 201 81,000
2000/01/13 165 183 165 173 46,000
2000/01/12 170 170 163 163 13,000
2000/01/11 170 175 165 165 30,000
2000/01/07 162 167 162 167 40,000
2000/01/06 165 165 162 162 16,000
2000/01/05 170 170 160 161 28,500
2000/01/04 170 170 165 165 2,000

このページの先頭へ