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 |
---|---|---|---|---|---|
2005/12/30 | 786 | 791 | 745 | 748 | 738,500 |
2005/12/29 | 816 | 816 | 816 | 816 | 87,500 |
2005/12/28 | 665 | 716 | 644 | 716 | 586,000 |
2005/12/27 | 611 | 680 | 606 | 616 | 816,000 |
2005/12/26 | 550 | 602 | 550 | 591 | 421,500 |
2005/12/22 | 538 | 555 | 537 | 546 | 168,000 |
2005/12/21 | 550 | 550 | 535 | 538 | 119,000 |
2005/12/20 | 516 | 549 | 516 | 549 | 214,500 |
2005/12/19 | 531 | 532 | 505 | 522 | 199,000 |
2005/12/16 | 528 | 539 | 522 | 536 | 123,500 |
2005/12/15 | 536 | 543 | 531 | 531 | 83,000 |
2005/12/14 | 550 | 550 | 532 | 540 | 122,000 |
2005/12/13 | 561 | 564 | 545 | 556 | 103,500 |
2005/12/12 | 557 | 569 | 557 | 560 | 157,000 |
2005/12/09 | 570 | 575 | 557 | 557 | 162,500 |
2005/12/08 | 580 | 580 | 550 | 570 | 244,500 |
2005/12/07 | 559 | 577 | 559 | 575 | 458,000 |
2005/12/06 | 535 | 559 | 531 | 543 | 231,500 |
2005/12/05 | 523 | 564 | 511 | 555 | 584,500 |
2005/12/02 | 539 | 539 | 521 | 523 | 304,000 |
2005/12/01 | 531 | 548 | 520 | 541 | 368,000 |
2005/11/30 | 565 | 576 | 550 | 561 | 259,500 |
2005/11/29 | 570 | 583 | 570 | 575 | 154,000 |
2005/11/28 | 583 | 587 | 565 | 580 | 300,000 |
2005/11/25 | 566 | 579 | 545 | 578 | 481,500 |
2005/11/24 | 545 | 574 | 543 | 565 | 895,500 |
2005/11/22 | 529 | 540 | 515 | 540 | 636,000 |
2005/11/21 | 490 | 515 | 490 | 512 | 466,500 |
2005/11/18 | 480 | 485 | 476 | 482 | 205,500 |
2005/11/17 | 465 | 479 | 464 | 479 | 153,000 |
2005/11/16 | 475 | 476 | 455 | 460 | 159,500 |
2005/11/15 | 470 | 488 | 461 | 475 | 397,500 |
2005/11/14 | 437 | 483 | 437 | 464 | 670,000 |
2005/11/11 | 427 | 438 | 427 | 437 | 218,500 |
2005/11/10 | 421 | 429 | 420 | 427 | 160,000 |
2005/11/09 | 425 | 426 | 408 | 421 | 374,500 |
2005/11/08 | 437 | 439 | 428 | 428 | 198,000 |
2005/11/07 | 440 | 447 | 436 | 437 | 325,000 |
2005/11/04 | 439 | 443 | 428 | 439 | 297,000 |
2005/11/02 | 443 | 446 | 430 | 435 | 489,500 |
2005/11/01 | 434 | 445 | 430 | 438 | 486,500 |
2005/10/31 | 419 | 426 | 412 | 425 | 491,000 |
2005/10/28 | 404 | 412 | 402 | 409 | 342,000 |
2005/10/27 | 397 | 408 | 396 | 408 | 364,000 |
2005/10/26 | 395 | 400 | 390 | 396 | 510,500 |
2005/10/25 | 390 | 394 | 375 | 394 | 314,500 |
2005/10/24 | 379 | 392 | 378 | 387 | 459,500 |
2005/10/21 | 369 | 384 | 367 | 380 | 538,500 |
2005/10/20 | 370 | 371 | 366 | 370 | 363,500 |
2005/10/19 | 357 | 370 | 351 | 370 | 326,000 |
2005/10/18 | 350 | 356 | 345 | 355 | 209,500 |
2005/10/17 | 355 | 363 | 347 | 354 | 327,500 |
2005/10/14 | 368 | 379 | 345 | 356 | 843,000 |
2005/10/13 | 367 | 369 | 356 | 368 | 206,500 |
2005/10/12 | 370 | 371 | 365 | 367 | 191,500 |
2005/10/11 | 370 | 372 | 366 | 368 | 426,000 |
2005/10/07 | 367 | 373 | 364 | 365 | 595,000 |
2005/10/06 | 367 | 370 | 357 | 368 | 197,000 |
2005/10/05 | 365 | 368 | 363 | 367 | 260,000 |
2005/10/04 | 342 | 372 | 342 | 360 | 449,500 |
2005/10/03 | 337 | 345 | 331 | 341 | 135,500 |
2005/09/30 | 330 | 340 | 330 | 336 | 236,500 |
2005/09/29 | 343 | 345 | 340 | 345 | 87,500 |
2005/09/28 | 343 | 348 | 340 | 348 | 106,000 |
2005/09/27 | 355 | 355 | 346 | 348 | 69,000 |
2005/09/26 | 360 | 360 | 353 | 355 | 82,500 |
2005/09/22 | 355 | 360 | 336 | 358 | 162,000 |
2005/09/21 | 362 | 362 | 355 | 358 | 185,500 |
2005/09/20 | 362 | 365 | 360 | 361 | 131,500 |
2005/09/16 | 366 | 367 | 356 | 360 | 157,000 |
2005/09/15 | 370 | 371 | 366 | 366 | 167,500 |
2005/09/14 | 373 | 373 | 366 | 370 | 157,500 |
2005/09/13 | 366 | 370 | 360 | 367 | 118,000 |
2005/09/12 | 361 | 364 | 357 | 357 | 110,000 |
2005/09/09 | 362 | 365 | 354 | 358 | 195,500 |
2005/09/08 | 357 | 362 | 355 | 357 | 310,500 |
2005/09/07 | 365 | 368 | 355 | 357 | 131,000 |
2005/09/06 | 368 | 378 | 365 | 365 | 608,000 |
2005/09/05 | 363 | 365 | 360 | 363 | 100,500 |
2005/09/02 | 367 | 371 | 362 | 363 | 359,000 |
2005/09/01 | 363 | 371 | 357 | 365 | 422,000 |
2005/08/31 | 366 | 369 | 350 | 359 | 235,000 |
2005/08/30 | 381 | 382 | 365 | 370 | 491,000 |
2005/08/29 | 372 | 390 | 371 | 375 | 1,139,000 |
2005/08/26 | 378 | 380 | 362 | 371 | 420,500 |
2005/08/25 | 359 | 373 | 350 | 372 | 1,811,000 |
2005/08/24 | 329 | 360 | 324 | 350 | 934,000 |
2005/08/23 | 327 | 329 | 322 | 324 | 88,500 |
2005/08/22 | 325 | 329 | 323 | 326 | 58,500 |
2005/08/19 | 322 | 330 | 321 | 326 | 46,000 |
2005/08/18 | 325 | 327 | 320 | 323 | 74,500 |
2005/08/17 | 325 | 330 | 325 | 325 | 109,000 |
2005/08/16 | 325 | 352 | 325 | 332 | 1,800,500 |
2005/08/15 | 331 | 336 | 293 | 320 | 595,000 |
2005/08/12 | 335 | 337 | 331 | 332 | 113,500 |
2005/08/11 | 330 | 334 | 329 | 333 | 131,500 |
2005/08/10 | 320 | 329 | 320 | 329 | 89,500 |
2005/08/09 | 319 | 324 | 314 | 324 | 95,000 |
2005/08/08 | 315 | 320 | 305 | 319 | 155,000 |
2005/08/05 | 319 | 320 | 314 | 320 | 66,500 |
2005/08/04 | 325 | 329 | 316 | 318 | 68,000 |
2005/08/03 | 331 | 335 | 317 | 333 | 138,500 |
2005/08/02 | 330 | 339 | 329 | 330 | 118,500 |
2005/08/01 | 321 | 333 | 321 | 328 | 97,000 |
2005/07/29 | 319 | 323 | 318 | 319 | 50,000 |
2005/07/28 | 319 | 325 | 318 | 319 | 56,000 |
2005/07/27 | 320 | 322 | 319 | 319 | 76,500 |
2005/07/26 | 319 | 320 | 316 | 318 | 63,500 |
2005/07/25 | 319 | 319 | 311 | 315 | 35,500 |
2005/07/22 | 313 | 315 | 312 | 315 | 36,500 |
2005/07/21 | 315 | 318 | 313 | 313 | 74,500 |
2005/07/20 | 314 | 321 | 312 | 315 | 92,500 |
2005/07/19 | 324 | 325 | 312 | 313 | 117,000 |
2005/07/15 | 321 | 325 | 321 | 324 | 78,500 |
2005/07/14 | 318 | 323 | 316 | 321 | 108,500 |
2005/07/13 | 327 | 327 | 311 | 311 | 83,000 |
2005/07/12 | 330 | 330 | 321 | 327 | 50,000 |
2005/07/11 | 333 | 333 | 325 | 328 | 50,500 |
2005/07/08 | 325 | 332 | 325 | 325 | 45,000 |
2005/07/07 | 325 | 331 | 322 | 326 | 133,500 |
2005/07/06 | 334 | 334 | 324 | 324 | 143,500 |
2005/07/05 | 333 | 336 | 309 | 329 | 185,500 |
2005/07/04 | 332 | 340 | 332 | 337 | 77,500 |
2005/07/01 | 330 | 340 | 330 | 333 | 169,000 |
2005/06/30 | 355 | 356 | 330 | 330 | 281,000 |
2005/06/29 | 357 | 360 | 352 | 358 | 274,000 |
2005/06/28 | 355 | 360 | 346 | 359 | 414,000 |
2005/06/27 | 338 | 365 | 338 | 352 | 960,500 |
2005/06/24 | 327 | 333 | 323 | 331 | 220,500 |
2005/06/23 | 338 | 340 | 328 | 328 | 178,500 |
2005/06/22 | 327 | 339 | 324 | 327 | 278,500 |
2005/06/21 | 344 | 345 | 323 | 323 | 308,500 |
2005/06/20 | 336 | 355 | 333 | 346 | 985,500 |
2005/06/17 | 322 | 333 | 322 | 330 | 321,000 |
2005/06/16 | 315 | 332 | 314 | 321 | 389,000 |
2005/06/15 | 303 | 328 | 303 | 315 | 531,500 |
2005/06/14 | 301 | 303 | 300 | 300 | 31,000 |
2005/06/13 | 301 | 304 | 295 | 297 | 79,000 |
2005/06/10 | 306 | 308 | 295 | 295 | 118,500 |
2005/06/09 | 301 | 306 | 298 | 302 | 121,500 |
2005/06/08 | 295 | 309 | 295 | 300 | 493,500 |
2005/06/07 | 288 | 292 | 288 | 291 | 53,000 |
2005/06/06 | 286 | 289 | 286 | 288 | 56,000 |
2005/06/03 | 290 | 290 | 268 | 284 | 100,500 |
2005/06/02 | 275 | 299 | 270 | 292 | 204,000 |
2005/06/01 | 268 | 273 | 266 | 270 | 66,500 |
2005/05/31 | 268 | 269 | 268 | 269 | 25,000 |
2005/05/30 | 273 | 273 | 267 | 267 | 44,000 |
2005/05/27 | 268 | 270 | 266 | 270 | 32,000 |
2005/05/26 | 274 | 275 | 266 | 268 | 34,000 |
2005/05/25 | 282 | 282 | 260 | 273 | 48,000 |
2005/05/24 | 283 | 285 | 279 | 282 | 40,000 |
2005/05/23 | 282 | 285 | 282 | 283 | 28,000 |
2005/05/20 | 283 | 287 | 276 | 279 | 32,000 |
2005/05/19 | 279 | 282 | 279 | 280 | 20,000 |
2005/05/18 | 273 | 279 | 273 | 279 | 35,000 |
2005/05/17 | 286 | 289 | 273 | 273 | 50,000 |
2005/05/16 | 286 | 288 | 285 | 286 | 33,000 |
2005/05/13 | 295 | 295 | 286 | 286 | 74,500 |
2005/05/12 | 298 | 298 | 291 | 295 | 113,000 |
2005/05/11 | 294 | 294 | 290 | 290 | 64,000 |
2005/05/10 | 288 | 295 | 288 | 294 | 140,000 |
2005/05/09 | 283 | 293 | 283 | 285 | 144,500 |
2005/05/06 | 274 | 282 | 273 | 277 | 62,000 |
2005/05/02 | 262 | 270 | 262 | 268 | 47,500 |
2005/04/28 | 273 | 274 | 263 | 266 | 69,500 |
2005/04/27 | 277 | 279 | 270 | 273 | 49,000 |
2005/04/26 | 281 | 282 | 274 | 276 | 48,000 |
2005/04/25 | 278 | 284 | 278 | 280 | 49,000 |
2005/04/22 | 272 | 278 | 272 | 278 | 90,000 |
2005/04/21 | 264 | 273 | 262 | 271 | 77,000 |
2005/04/20 | 269 | 276 | 264 | 264 | 96,500 |
2005/04/19 | 256 | 267 | 251 | 265 | 97,500 |
2005/04/18 | 260 | 264 | 250 | 255 | 151,500 |
2005/04/15 | 273 | 279 | 267 | 270 | 102,500 |
2005/04/14 | 283 | 284 | 276 | 282 | 51,000 |
2005/04/13 | 288 | 289 | 282 | 288 | 74,000 |
2005/04/12 | 295 | 299 | 293 | 293 | 36,500 |
2005/04/11 | 300 | 301 | 300 | 300 | 53,000 |
2005/04/08 | 300 | 302 | 300 | 302 | 55,500 |
2005/04/07 | 299 | 302 | 299 | 302 | 37,000 |
2005/04/06 | 302 | 303 | 298 | 300 | 92,000 |
2005/04/05 | 304 | 304 | 299 | 302 | 73,000 |
2005/04/04 | 293 | 302 | 293 | 299 | 145,000 |
2005/04/01 | 295 | 295 | 291 | 293 | 43,500 |
2005/03/31 | 293 | 295 | 291 | 295 | 51,500 |
2005/03/30 | 296 | 297 | 290 | 290 | 161,500 |
2005/03/29 | 289 | 297 | 288 | 291 | 118,000 |
2005/03/28 | 280 | 300 | 280 | 288 | 254,500 |
2005/03/25 | 298 | 300 | 278 | 287 | 250,000 |
2005/03/24 | 304 | 311 | 298 | 300 | 297,000 |
2005/03/23 | 303 | 310 | 295 | 303 | 933,000 |
2005/03/22 | 327 | 337 | 327 | 328 | 119,000 |
2005/03/18 | 332 | 337 | 325 | 330 | 69,000 |
2005/03/17 | 334 | 337 | 330 | 331 | 109,000 |
2005/03/16 | 326 | 340 | 326 | 339 | 167,000 |
2005/03/15 | 341 | 347 | 325 | 332 | 300,500 |
2005/03/14 | 361 | 368 | 342 | 342 | 457,500 |
2005/03/11 | 349 | 368 | 343 | 356 | 779,000 |
2005/03/10 | 342 | 349 | 337 | 345 | 418,000 |
2005/03/09 | 335 | 342 | 332 | 339 | 495,000 |
2005/03/08 | 324 | 329 | 322 | 329 | 279,000 |
2005/03/07 | 322 | 328 | 319 | 323 | 390,500 |
2005/03/04 | 309 | 324 | 306 | 317 | 507,000 |
2005/03/03 | 309 | 312 | 305 | 309 | 161,000 |
2005/03/02 | 315 | 315 | 306 | 311 | 189,000 |
2005/03/01 | 317 | 317 | 306 | 312 | 224,500 |
2005/02/28 | 304 | 320 | 303 | 312 | 238,500 |
2005/02/25 | 301 | 308 | 299 | 301 | 195,500 |
2005/02/24 | 304 | 306 | 298 | 305 | 124,000 |
2005/02/23 | 300 | 313 | 298 | 299 | 320,500 |
2005/02/22 | 293 | 328 | 293 | 315 | 1,567,000 |
2005/02/21 | 302 | 302 | 290 | 291 | 287,500 |
2005/02/18 | 308 | 310 | 290 | 299 | 337,000 |
2005/02/17 | 307 | 316 | 306 | 313 | 205,000 |
2005/02/16 | 320 | 322 | 306 | 312 | 297,000 |
2005/02/15 | 327 | 327 | 316 | 322 | 357,000 |
2005/02/14 | 327 | 347 | 313 | 322 | 1,454,500 |
2005/02/10 | 294 | 384 | 290 | 312 | 4,366,500 |
2005/02/09 | 284 | 321 | 279 | 304 | 1,841,500 |
2005/02/08 | 274 | 285 | 272 | 277 | 270,000 |
2005/02/07 | 274 | 274 | 270 | 273 | 78,000 |
2005/02/04 | 275 | 275 | 270 | 270 | 127,500 |
2005/02/03 | 274 | 277 | 271 | 274 | 115,000 |
2005/02/02 | 269 | 275 | 269 | 272 | 72,000 |
2005/02/01 | 268 | 269 | 266 | 267 | 55,500 |
2005/01/31 | 270 | 274 | 267 | 269 | 81,500 |
2005/01/28 | 269 | 270 | 266 | 270 | 100,500 |
2005/01/27 | 267 | 269 | 264 | 266 | 95,000 |
2005/01/26 | 267 | 267 | 264 | 264 | 108,500 |
2005/01/25 | 261 | 265 | 261 | 264 | 72,500 |
2005/01/24 | 268 | 270 | 261 | 262 | 263,000 |
2005/01/21 | 268 | 279 | 265 | 267 | 906,500 |
2005/01/20 | 261 | 265 | 261 | 262 | 91,000 |
2005/01/19 | 270 | 270 | 265 | 266 | 124,500 |
2005/01/18 | 270 | 272 | 267 | 268 | 97,000 |
2005/01/17 | 274 | 274 | 267 | 270 | 186,000 |
2005/01/14 | 277 | 283 | 266 | 271 | 432,000 |
2005/01/13 | 291 | 309 | 275 | 277 | 2,888,500 |
2005/01/12 | 240 | 321 | 237 | 321 | 3,026,000 |
2005/01/11 | 241 | 241 | 238 | 241 | 59,500 |
2005/01/07 | 241 | 241 | 236 | 237 | 85,500 |
2005/01/06 | 229 | 242 | 229 | 236 | 140,000 |
2005/01/05 | 230 | 230 | 229 | 229 | 43,500 |
2005/01/04 | 226 | 230 | 226 | 230 | 33,000 |