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
2001/12/28 62 68 61 68 37,000
2001/12/27 59 60 59 59 12,000
2001/12/26 60 60 57 59 14,500
2001/12/25 60 60 56 59 20,000
2001/12/21 57 57 56 57 9,000
2001/12/20 52 59 51 56 34,500
2001/12/19 58 58 50 54 56,000
2001/12/18 58 58 55 58 33,500
2001/12/17 59 59 58 58 28,000
2001/12/14 60 62 59 59 94,000
2001/12/13 60 62 60 60 16,500
2001/12/12 61 64 60 60 22,500
2001/12/11 63 65 61 61 21,000
2001/12/10 62 63 61 63 38,500
2001/12/07 65 67 61 61 31,000
2001/12/06 65 65 61 61 33,000
2001/12/05 65 67 65 65 26,500
2001/12/04 67 67 65 65 21,000
2001/12/03 66 67 65 67 19,000
2001/11/30 66 68 65 66 20,000
2001/11/29 66 68 66 67 17,500
2001/11/28 67 70 66 67 27,000
2001/11/27 67 70 67 69 13,500
2001/11/26 67 70 67 70 27,000
2001/11/22 66 69 66 66 16,500
2001/11/21 66 68 66 66 18,000
2001/11/20 69 69 67 67 4,000
2001/11/19 66 69 65 69 13,500
2001/11/16 70 70 65 65 69,000
2001/11/15 65 67 65 67 27,000
2001/11/14 68 69 65 69 14,500
2001/11/13 70 70 66 69 14,500
2001/11/12 70 70 66 68 29,000
2001/11/09 69 69 65 66 16,000
2001/11/08 68 69 65 68 67,500
2001/11/07 72 73 69 70 52,000
2001/11/06 70 73 70 73 19,500
2001/11/05 70 72 70 72 18,000
2001/11/02 72 72 70 70 39,500
2001/11/01 73 73 72 72 14,000
2001/10/31 73 73 72 73 18,000
2001/10/30 77 77 75 75 24,000
2001/10/29 75 77 75 77 24,000
2001/10/26 78 79 76 78 62,000
2001/10/25 72 74 72 74 49,000
2001/10/24 72 72 70 72 21,500
2001/10/23 72 72 65 72 96,500
2001/10/22 70 70 69 69 22,500
2001/10/19 69 71 68 68 49,500
2001/10/18 71 71 69 69 33,000
2001/10/17 70 72 69 72 31,500
2001/10/16 69 70 68 69 24,500
2001/10/15 70 70 69 69 14,000
2001/10/12 71 71 69 70 17,000
2001/10/11 68 70 67 70 38,500
2001/10/10 72 72 67 67 27,000
2001/10/09 70 72 65 65 36,000
2001/10/05 72 73 69 70 17,000
2001/10/04 74 74 66 72 77,500
2001/10/03 68 73 68 68 40,500
2001/10/02 65 68 65 68 9,500
2001/10/01 67 67 64 66 15,500
2001/09/28 64 67 62 67 13,000
2001/09/27 62 65 61 65 15,500
2001/09/26 63 67 61 65 66,500
2001/09/25 65 66 62 62 31,000
2001/09/21 63 64 60 61 72,500
2001/09/20 65 67 62 67 50,000
2001/09/19 65 67 65 66 24,000
2001/09/18 65 68 63 65 43,000
2001/09/17 70 70 65 66 49,000
2001/09/14 71 72 70 70 35,000
2001/09/13 65 70 65 70 41,500
2001/09/12 70 74 65 70 68,000
2001/09/11 77 77 77 77 14,000
2001/09/10 81 81 75 79 41,000
2001/09/07 79 80 77 80 27,000
2001/09/06 78 79 78 79 6,000
2001/09/05 80 87 78 79 35,000
2001/09/04 80 85 79 85 63,500
2001/09/03 88 88 80 88 73,000
2001/08/31 93 94 89 89 212,500
2001/08/30 90 93 89 93 90,500
2001/08/29 91 93 90 91 43,500
2001/08/28 94 96 90 93 66,500
2001/08/27 93 97 93 94 159,500
2001/08/24 85 98 85 96 71,000
2001/08/23 86 87 85 85 50,000
2001/08/22 84 86 83 86 32,500
2001/08/21 85 85 83 85 28,500
2001/08/20 82 86 81 85 103,500
2001/08/17 81 83 80 83 38,500
2001/08/16 83 83 81 82 48,000
2001/08/15 81 83 80 83 61,000
2001/08/14 80 81 79 80 17,500
2001/08/13 79 81 78 81 15,000
2001/08/10 83 83 77 77 29,000
2001/08/09 78 80 78 79 20,000
2001/08/08 76 79 76 79 18,500
2001/08/07 80 81 79 81 12,500
2001/08/06 80 80 78 80 12,500
2001/08/03 77 83 77 81 73,500
2001/08/02 76 77 75 77 18,000
2001/08/01 74 75 74 75 14,000
2001/07/31 75 75 73 74 16,000
2001/07/30 77 77 73 74 19,500
2001/07/27 78 78 77 77 20,500
2001/07/26 79 79 75 78 13,000
2001/07/25 75 78 74 74 31,500
2001/07/24 74 75 74 75 29,000
2001/07/23 76 76 74 74 44,500
2001/07/19 81 81 77 77 43,500
2001/07/18 83 83 80 82 33,000
2001/07/17 81 83 79 83 47,500
2001/07/16 81 81 81 81 37,000
2001/07/13 80 81 80 81 24,500
2001/07/12 82 83 80 81 10,000
2001/07/11 79 83 79 83 32,000
2001/07/10 83 83 79 83 59,500
2001/07/09 80 80 78 79 52,000
2001/07/06 83 83 81 81 47,500
2001/07/05 84 84 83 83 24,500
2001/07/04 83 85 82 85 73,000
2001/07/03 85 85 83 85 40,000
2001/07/02 88 88 84 86 48,000
2001/06/29 88 88 85 88 52,500
2001/06/28 86 88 86 86 51,000
2001/06/27 87 88 86 86 43,500
2001/06/26 86 88 86 88 38,500
2001/06/25 86 88 86 88 58,000
2001/06/22 89 89 86 87 46,500
2001/06/21 89 89 87 88 16,000
2001/06/20 89 89 86 89 97,500
2001/06/19 89 92 89 91 16,000
2001/06/18 92 93 88 89 14,500
2001/06/15 88 93 88 93 26,500
2001/06/14 91 95 90 94 57,500
2001/06/13 90 95 86 95 145,000
2001/06/12 93 95 88 90 182,000
2001/06/11 93 93 87 93 168,000
2001/06/08 92 93 90 90 116,500
2001/06/07 88 89 88 89 37,000
2001/06/06 88 88 86 86 37,500
2001/06/05 88 88 86 88 82,500
2001/06/04 90 92 87 88 103,000
2001/06/01 90 90 89 90 25,500
2001/05/31 90 91 88 91 117,000
2001/05/30 95 95 90 92 36,000
2001/05/29 96 96 93 95 48,000
2001/05/28 96 98 95 97 37,500
2001/05/25 98 98 94 94 45,000
2001/05/24 98 98 94 94 153,500
2001/05/23 99 99 97 98 49,000
2001/05/22 102 102 97 100 109,000
2001/05/21 102 103 98 102 103,000
2001/05/18 108 108 101 101 181,000
2001/05/17 99 109 99 109 133,500
2001/05/16 101 101 99 99 59,000
2001/05/15 100 101 100 101 126,000
2001/05/14 103 103 101 101 42,500
2001/05/11 100 106 100 105 36,000
2001/05/10 103 108 103 108 66,000
2001/05/09 102 103 97 103 115,500
2001/05/08 106 107 101 103 120,500
2001/05/07 111 111 106 106 153,000
2001/05/02 112 112 110 110 197,000
2001/05/01 109 111 107 109 204,500
2001/04/27 113 113 107 110 172,000
2001/04/26 114 114 110 113 340,500
2001/04/25 112 114 110 110 410,000
2001/04/24 103 109 97 103 590,500
2001/04/23 122 124 106 111 908,000
2001/04/20 139 145 120 132 2,506,500
2001/04/19 81 109 80 109 1,098,500
2001/04/18 79 81 77 79 157,000
2001/04/17 80 80 78 79 113,000
2001/04/16 77 78 76 77 87,000
2001/04/13 79 79 77 78 71,000
2001/04/12 79 80 78 79 51,500
2001/04/11 81 81 79 79 94,500
2001/04/10 82 82 78 78 58,000
2001/04/09 83 83 79 79 103,000
2001/04/06 83 85 81 82 191,500
2001/04/05 81 84 80 81 221,000
2001/04/04 79 80 78 80 102,000
2001/04/03 79 79 76 76 108,500
2001/04/02 74 78 74 78 94,000
2001/03/30 74 75 73 74 105,000
2001/03/29 75 76 74 74 134,500
2001/03/28 76 76 74 74 134,500
2001/03/27 76 76 73 75 104,500
2001/03/26 73 74 71 74 189,000
2001/03/23 74 75 73 74 84,000
2001/03/22 74 78 74 75 171,000
2001/03/21 72 74 72 74 118,000
2001/03/19 72 73 71 73 103,000
2001/03/16 73 74 71 72 112,500
2001/03/15 73 74 70 74 189,500
2001/03/14 75 76 71 74 147,000
2001/03/13 74 74 69 70 312,500
2001/03/12 82 83 71 75 568,500
2001/03/09 80 81 77 81 372,000
2001/03/08 80 82 77 82 384,500
2001/03/07 80 83 76 80 540,500
2001/03/06 73 81 71 80 959,000
2001/03/05 81 82 68 70 2,091,500
2001/03/02 87 87 61 66 2,704,500
2001/03/01 85 88 83 85 248,500
2001/02/28 91 91 83 85 224,500
2001/02/27 91 91 90 91 56,500
2001/02/26 91 91 90 90 81,500
2001/02/23 90 92 86 89 230,500
2001/02/22 98 98 96 97 190,500
2001/02/21 97 98 97 98 52,500
2001/02/20 99 99 97 98 38,000
2001/02/19 99 99 95 99 50,500
2001/02/16 95 97 94 96 45,000
2001/02/15 93 94 93 94 22,000
2001/02/14 96 96 92 93 47,000
2001/02/13 96 97 92 95 45,000
2001/02/09 91 93 90 93 33,000
2001/02/08 90 92 90 92 33,000
2001/02/07 91 92 90 92 20,500
2001/02/06 90 92 90 91 52,500
2001/02/05 92 93 90 91 68,000
2001/02/02 93 93 90 93 69,000
2001/02/01 96 97 95 95 39,500
2001/01/31 98 98 96 96 19,000
2001/01/30 98 99 96 96 44,500
2001/01/29 97 98 96 98 53,000
2001/01/26 98 99 95 95 49,000
2001/01/25 95 98 95 95 24,500
2001/01/24 97 98 96 98 69,000
2001/01/23 104 104 94 97 187,500
2001/01/22 99 104 99 102 213,000
2001/01/19 88 101 88 100 313,000
2001/01/18 87 88 86 88 40,000
2001/01/17 87 87 86 86 28,500
2001/01/16 86 87 84 87 47,000
2001/01/15 85 87 85 86 64,000
2001/01/12 87 88 86 87 26,500
2001/01/11 89 89 86 86 15,500
2001/01/10 91 91 86 89 50,000
2001/01/09 87 91 85 88 93,000
2001/01/05 89 90 88 90 35,000
2001/01/04 91 91 88 90 14,500

このページの先頭へ