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 |
---|---|---|---|---|---|
2006/12/29 | 469 | 515 | 467 | 504 | 340,000 |
2006/12/28 | 452 | 464 | 452 | 454 | 82,000 |
2006/12/27 | 444 | 477 | 443 | 453 | 200,000 |
2006/12/26 | 444 | 446 | 431 | 441 | 52,000 |
2006/12/25 | 455 | 455 | 444 | 444 | 20,500 |
2006/12/22 | 464 | 467 | 444 | 456 | 49,500 |
2006/12/21 | 473 | 478 | 464 | 470 | 29,500 |
2006/12/20 | 477 | 479 | 473 | 475 | 21,000 |
2006/12/19 | 478 | 478 | 471 | 472 | 15,000 |
2006/12/18 | 479 | 479 | 474 | 475 | 19,500 |
2006/12/15 | 474 | 474 | 468 | 472 | 12,500 |
2006/12/14 | 473 | 473 | 468 | 469 | 24,000 |
2006/12/13 | 479 | 479 | 470 | 475 | 19,000 |
2006/12/12 | 481 | 482 | 473 | 474 | 37,500 |
2006/12/11 | 491 | 491 | 483 | 483 | 32,500 |
2006/12/08 | 498 | 498 | 485 | 486 | 73,500 |
2006/12/07 | 465 | 494 | 465 | 488 | 84,000 |
2006/12/06 | 455 | 460 | 453 | 460 | 25,500 |
2006/12/05 | 454 | 456 | 450 | 453 | 17,000 |
2006/12/04 | 449 | 453 | 444 | 453 | 27,500 |
2006/12/01 | 447 | 450 | 444 | 448 | 20,000 |
2006/11/30 | 443 | 448 | 433 | 447 | 30,500 |
2006/11/29 | 426 | 437 | 425 | 436 | 19,500 |
2006/11/28 | 420 | 431 | 415 | 428 | 47,500 |
2006/11/27 | 416 | 432 | 415 | 429 | 36,000 |
2006/11/24 | 436 | 439 | 420 | 425 | 52,500 |
2006/11/22 | 430 | 438 | 430 | 436 | 13,000 |
2006/11/21 | 432 | 450 | 430 | 433 | 21,500 |
2006/11/20 | 432 | 437 | 430 | 433 | 33,500 |
2006/11/17 | 453 | 454 | 444 | 447 | 16,500 |
2006/11/16 | 460 | 464 | 458 | 460 | 22,500 |
2006/11/15 | 462 | 466 | 452 | 455 | 67,500 |
2006/11/14 | 431 | 481 | 430 | 452 | 67,500 |
2006/11/13 | 440 | 443 | 430 | 430 | 39,500 |
2006/11/10 | 450 | 451 | 440 | 440 | 58,000 |
2006/11/09 | 465 | 467 | 441 | 445 | 56,000 |
2006/11/08 | 486 | 490 | 460 | 469 | 143,000 |
2006/11/07 | 497 | 498 | 485 | 485 | 27,000 |
2006/11/06 | 485 | 492 | 484 | 492 | 24,000 |
2006/11/02 | 496 | 498 | 483 | 484 | 55,000 |
2006/11/01 | 493 | 503 | 492 | 497 | 41,000 |
2006/10/31 | 497 | 501 | 492 | 494 | 66,000 |
2006/10/30 | 519 | 519 | 495 | 498 | 115,500 |
2006/10/27 | 516 | 521 | 512 | 512 | 77,500 |
2006/10/26 | 515 | 521 | 513 | 518 | 40,500 |
2006/10/25 | 519 | 521 | 515 | 515 | 24,000 |
2006/10/24 | 518 | 521 | 515 | 516 | 28,000 |
2006/10/23 | 512 | 521 | 511 | 517 | 55,000 |
2006/10/20 | 516 | 521 | 515 | 517 | 24,000 |
2006/10/19 | 517 | 522 | 516 | 518 | 29,500 |
2006/10/18 | 510 | 521 | 510 | 519 | 29,000 |
2006/10/17 | 514 | 525 | 512 | 516 | 49,500 |
2006/10/16 | 522 | 526 | 516 | 519 | 69,000 |
2006/10/13 | 501 | 535 | 493 | 507 | 193,000 |
2006/10/12 | 475 | 492 | 475 | 489 | 36,000 |
2006/10/11 | 510 | 516 | 475 | 485 | 69,000 |
2006/10/10 | 519 | 525 | 510 | 516 | 60,500 |
2006/10/06 | 524 | 525 | 520 | 522 | 17,500 |
2006/10/05 | 525 | 527 | 520 | 527 | 45,500 |
2006/10/04 | 522 | 530 | 518 | 519 | 113,000 |
2006/10/03 | 526 | 527 | 521 | 522 | 18,500 |
2006/10/02 | 521 | 534 | 521 | 526 | 28,000 |
2006/09/29 | 523 | 532 | 521 | 525 | 35,000 |
2006/09/28 | 534 | 534 | 525 | 530 | 27,000 |
2006/09/27 | 523 | 531 | 523 | 530 | 19,000 |
2006/09/26 | 537 | 537 | 519 | 522 | 12,000 |
2006/09/25 | 536 | 537 | 515 | 537 | 25,000 |
2006/09/22 | 537 | 540 | 530 | 531 | 31,500 |
2006/09/21 | 556 | 559 | 531 | 537 | 145,000 |
2006/09/20 | 523 | 557 | 516 | 546 | 154,500 |
2006/09/19 | 527 | 529 | 522 | 524 | 33,000 |
2006/09/15 | 520 | 527 | 517 | 525 | 48,500 |
2006/09/14 | 511 | 512 | 503 | 511 | 20,000 |
2006/09/13 | 525 | 530 | 513 | 513 | 22,000 |
2006/09/12 | 534 | 537 | 526 | 526 | 33,000 |
2006/09/11 | 533 | 551 | 526 | 534 | 97,000 |
2006/09/08 | 515 | 523 | 515 | 523 | 136,000 |
2006/09/07 | 521 | 522 | 512 | 517 | 78,500 |
2006/09/06 | 533 | 539 | 530 | 530 | 34,500 |
2006/09/05 | 539 | 544 | 531 | 532 | 70,500 |
2006/09/04 | 541 | 546 | 539 | 539 | 63,000 |
2006/09/01 | 550 | 551 | 538 | 540 | 56,500 |
2006/08/31 | 550 | 553 | 547 | 549 | 30,500 |
2006/08/30 | 555 | 557 | 550 | 551 | 31,000 |
2006/08/29 | 557 | 559 | 550 | 552 | 27,500 |
2006/08/28 | 558 | 561 | 551 | 552 | 35,500 |
2006/08/25 | 564 | 565 | 557 | 558 | 28,500 |
2006/08/24 | 559 | 576 | 550 | 554 | 151,000 |
2006/08/23 | 569 | 570 | 550 | 551 | 92,000 |
2006/08/22 | 575 | 580 | 565 | 574 | 67,500 |
2006/08/21 | 583 | 586 | 579 | 579 | 23,000 |
2006/08/18 | 590 | 590 | 582 | 585 | 22,000 |
2006/08/17 | 590 | 594 | 587 | 589 | 28,000 |
2006/08/16 | 592 | 593 | 585 | 590 | 35,000 |
2006/08/15 | 585 | 587 | 581 | 585 | 34,000 |
2006/08/14 | 590 | 590 | 577 | 585 | 19,500 |
2006/08/11 | 580 | 581 | 572 | 574 | 19,000 |
2006/08/10 | 585 | 585 | 574 | 582 | 18,500 |
2006/08/09 | 577 | 579 | 568 | 576 | 20,500 |
2006/08/08 | 571 | 580 | 571 | 577 | 23,500 |
2006/08/07 | 581 | 590 | 580 | 580 | 24,500 |
2006/08/04 | 594 | 594 | 594 | 594 | 1,000 |
2006/08/03 | 598 | 599 | 589 | 593 | 34,500 |
2006/08/02 | 570 | 579 | 565 | 579 | 19,500 |
2006/08/01 | 580 | 584 | 571 | 580 | 33,000 |
2006/07/31 | 571 | 585 | 570 | 579 | 27,000 |
2006/07/28 | 550 | 560 | 550 | 560 | 12,000 |
2006/07/27 | 546 | 560 | 545 | 560 | 8,500 |
2006/07/26 | 561 | 561 | 548 | 548 | 18,000 |
2006/07/25 | 571 | 575 | 555 | 560 | 19,500 |
2006/07/24 | 570 | 576 | 561 | 561 | 6,500 |
2006/07/21 | 583 | 588 | 576 | 580 | 17,000 |
2006/07/20 | 541 | 624 | 541 | 586 | 81,500 |
2006/07/19 | 553 | 560 | 511 | 539 | 54,000 |
2006/07/18 | 580 | 589 | 551 | 551 | 64,500 |
2006/07/14 | 591 | 608 | 583 | 595 | 31,500 |
2006/07/13 | 580 | 611 | 575 | 611 | 42,500 |
2006/07/12 | 628 | 628 | 540 | 604 | 79,500 |
2006/07/11 | 640 | 640 | 621 | 630 | 22,000 |
2006/07/10 | 627 | 635 | 610 | 632 | 48,000 |
2006/07/07 | 615 | 634 | 613 | 629 | 60,000 |
2006/07/06 | 637 | 637 | 616 | 618 | 115,000 |
2006/07/05 | 638 | 650 | 635 | 640 | 88,000 |
2006/07/04 | 665 | 668 | 638 | 642 | 113,500 |
2006/07/03 | 655 | 670 | 641 | 662 | 51,500 |
2006/06/30 | 670 | 675 | 650 | 652 | 92,000 |
2006/06/29 | 686 | 696 | 655 | 661 | 227,000 |
2006/06/28 | 677 | 779 | 661 | 676 | 832,500 |
2006/06/27 | 650 | 685 | 645 | 679 | 106,000 |
2006/06/26 | 636 | 646 | 636 | 639 | 25,000 |
2006/06/23 | 636 | 641 | 626 | 635 | 25,500 |
2006/06/22 | 623 | 642 | 621 | 638 | 26,500 |
2006/06/21 | 630 | 630 | 621 | 625 | 10,500 |
2006/06/20 | 622 | 639 | 622 | 639 | 14,000 |
2006/06/19 | 643 | 644 | 627 | 638 | 23,000 |
2006/06/16 | 640 | 641 | 617 | 617 | 32,000 |
2006/06/15 | 602 | 620 | 600 | 614 | 95,500 |
2006/06/14 | 590 | 630 | 590 | 621 | 54,000 |
2006/06/13 | 650 | 650 | 615 | 616 | 49,000 |
2006/06/12 | 635 | 668 | 625 | 647 | 40,500 |
2006/06/09 | 638 | 660 | 608 | 615 | 82,000 |
2006/06/08 | 650 | 660 | 600 | 608 | 51,000 |
2006/06/07 | 718 | 718 | 652 | 652 | 96,000 |
2006/06/06 | 620 | 672 | 619 | 668 | 68,000 |
2006/06/05 | 605 | 624 | 605 | 619 | 20,000 |
2006/06/02 | 641 | 654 | 620 | 632 | 68,500 |
2006/06/01 | 635 | 635 | 600 | 611 | 59,500 |
2006/05/31 | 600 | 609 | 575 | 575 | 61,500 |
2006/05/30 | 623 | 623 | 601 | 613 | 26,000 |
2006/05/29 | 649 | 658 | 621 | 621 | 21,000 |
2006/05/26 | 662 | 663 | 635 | 648 | 46,000 |
2006/05/25 | 672 | 678 | 666 | 672 | 33,000 |
2006/05/24 | 679 | 684 | 672 | 682 | 7,000 |
2006/05/23 | 666 | 689 | 666 | 689 | 16,500 |
2006/05/22 | 695 | 707 | 685 | 686 | 34,500 |
2006/05/19 | 681 | 695 | 680 | 695 | 18,500 |
2006/05/18 | 680 | 685 | 675 | 681 | 18,000 |
2006/05/17 | 671 | 700 | 667 | 690 | 42,000 |
2006/05/16 | 701 | 711 | 660 | 681 | 80,000 |
2006/05/15 | 700 | 720 | 700 | 709 | 36,500 |
2006/05/12 | 710 | 726 | 700 | 721 | 62,500 |
2006/05/11 | 724 | 736 | 705 | 719 | 40,500 |
2006/05/10 | 750 | 755 | 731 | 744 | 39,500 |
2006/05/09 | 758 | 760 | 745 | 754 | 57,000 |
2006/05/08 | 765 | 770 | 760 | 768 | 50,500 |
2006/05/02 | 769 | 775 | 761 | 771 | 42,000 |
2006/05/01 | 753 | 773 | 753 | 771 | 93,500 |
2006/04/28 | 750 | 751 | 730 | 751 | 38,000 |
2006/04/27 | 730 | 753 | 728 | 745 | 59,000 |
2006/04/26 | 706 | 724 | 703 | 720 | 30,500 |
2006/04/25 | 730 | 730 | 710 | 710 | 44,500 |
2006/04/24 | 747 | 748 | 705 | 730 | 54,000 |
2006/04/21 | 755 | 763 | 755 | 756 | 45,000 |
2006/04/20 | 760 | 763 | 748 | 759 | 37,500 |
2006/04/19 | 785 | 786 | 765 | 773 | 65,000 |
2006/04/18 | 770 | 770 | 761 | 769 | 37,500 |
2006/04/17 | 773 | 775 | 750 | 765 | 119,500 |
2006/04/14 | 737 | 781 | 737 | 773 | 265,000 |
2006/04/13 | 748 | 752 | 721 | 734 | 50,500 |
2006/04/12 | 766 | 771 | 745 | 751 | 41,000 |
2006/04/11 | 780 | 789 | 769 | 770 | 208,500 |
2006/04/10 | 760 | 779 | 755 | 779 | 100,000 |
2006/04/07 | 764 | 764 | 740 | 756 | 54,500 |
2006/04/06 | 770 | 780 | 720 | 748 | 181,500 |
2006/04/05 | 725 | 800 | 720 | 765 | 504,000 |
2006/04/04 | 676 | 735 | 676 | 708 | 237,500 |
2006/04/03 | 666 | 676 | 660 | 672 | 54,500 |
2006/03/31 | 647 | 666 | 647 | 656 | 75,500 |
2006/03/30 | 652 | 652 | 643 | 647 | 30,000 |
2006/03/29 | 641 | 651 | 640 | 642 | 42,000 |
2006/03/28 | 640 | 650 | 636 | 638 | 39,500 |
2006/03/27 | 626 | 678 | 622 | 660 | 151,500 |
2006/03/24 | 630 | 630 | 620 | 623 | 70,500 |
2006/03/23 | 635 | 639 | 617 | 630 | 101,000 |
2006/03/22 | 675 | 700 | 614 | 634 | 431,500 |
2006/03/20 | 557 | 655 | 557 | 655 | 332,500 |
2006/03/17 | 549 | 570 | 549 | 555 | 48,500 |
2006/03/16 | 570 | 570 | 550 | 550 | 57,500 |
2006/03/15 | 594 | 594 | 576 | 576 | 42,500 |
2006/03/14 | 580 | 590 | 575 | 584 | 57,500 |
2006/03/13 | 577 | 580 | 567 | 580 | 52,500 |
2006/03/10 | 550 | 559 | 540 | 547 | 70,500 |
2006/03/09 | 540 | 546 | 531 | 540 | 46,000 |
2006/03/08 | 540 | 546 | 530 | 536 | 22,000 |
2006/03/07 | 549 | 553 | 531 | 550 | 38,500 |
2006/03/06 | 561 | 561 | 540 | 555 | 30,500 |
2006/03/03 | 570 | 576 | 553 | 556 | 65,000 |
2006/03/02 | 572 | 573 | 566 | 568 | 44,500 |
2006/03/01 | 548 | 571 | 546 | 571 | 49,500 |
2006/02/28 | 571 | 573 | 561 | 562 | 46,500 |
2006/02/27 | 570 | 579 | 552 | 573 | 66,000 |
2006/02/24 | 558 | 580 | 536 | 551 | 73,500 |
2006/02/23 | 548 | 600 | 547 | 575 | 55,500 |
2006/02/22 | 546 | 567 | 546 | 560 | 38,000 |
2006/02/21 | 501 | 550 | 501 | 546 | 48,500 |
2006/02/20 | 559 | 563 | 521 | 521 | 104,500 |
2006/02/17 | 590 | 600 | 577 | 579 | 87,500 |
2006/02/16 | 601 | 611 | 585 | 597 | 86,000 |
2006/02/15 | 641 | 641 | 604 | 621 | 93,000 |
2006/02/14 | 600 | 640 | 560 | 635 | 157,500 |
2006/02/13 | 644 | 644 | 610 | 630 | 131,500 |
2006/02/10 | 671 | 673 | 635 | 650 | 68,500 |
2006/02/09 | 690 | 692 | 665 | 670 | 62,000 |
2006/02/08 | 690 | 700 | 662 | 665 | 71,500 |
2006/02/07 | 720 | 720 | 701 | 701 | 73,500 |
2006/02/06 | 709 | 719 | 702 | 716 | 102,000 |
2006/02/03 | 682 | 709 | 678 | 700 | 125,500 |
2006/02/02 | 678 | 687 | 678 | 680 | 48,500 |
2006/02/01 | 684 | 684 | 677 | 681 | 49,000 |
2006/01/31 | 682 | 691 | 681 | 681 | 38,500 |
2006/01/30 | 700 | 700 | 678 | 680 | 83,500 |
2006/01/27 | 679 | 700 | 675 | 677 | 67,000 |
2006/01/26 | 687 | 699 | 678 | 678 | 36,000 |
2006/01/25 | 707 | 707 | 687 | 687 | 57,500 |
2006/01/24 | 660 | 685 | 655 | 677 | 60,500 |
2006/01/23 | 660 | 666 | 630 | 632 | 92,500 |
2006/01/20 | 700 | 709 | 666 | 685 | 89,000 |
2006/01/19 | 618 | 713 | 618 | 685 | 155,000 |
2006/01/18 | 685 | 685 | 586 | 668 | 228,000 |
2006/01/17 | 710 | 710 | 670 | 685 | 192,500 |
2006/01/16 | 728 | 740 | 698 | 710 | 256,500 |
2006/01/13 | 745 | 750 | 725 | 726 | 160,500 |
2006/01/12 | 739 | 782 | 739 | 752 | 137,500 |
2006/01/11 | 732 | 760 | 720 | 744 | 164,500 |
2006/01/10 | 789 | 789 | 720 | 745 | 213,000 |
2006/01/06 | 781 | 800 | 771 | 789 | 141,500 |
2006/01/05 | 802 | 816 | 780 | 801 | 401,500 |
2006/01/04 | 778 | 785 | 754 | 774 | 321,000 |