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 |
---|---|---|---|---|---|
2009/12/30 | 149 | 151 | 149 | 151 | 14,500 |
2009/12/29 | 153 | 153 | 149 | 152 | 16,000 |
2009/12/28 | 151 | 152 | 149 | 150 | 17,000 |
2009/12/25 | 151 | 152 | 149 | 151 | 11,500 |
2009/12/24 | 153 | 153 | 152 | 153 | 15,000 |
2009/12/22 | 153 | 153 | 149 | 149 | 19,500 |
2009/12/21 | 151 | 153 | 149 | 152 | 23,500 |
2009/12/18 | 155 | 155 | 149 | 153 | 17,500 |
2009/12/17 | 152 | 155 | 152 | 155 | 9,500 |
2009/12/16 | 151 | 152 | 150 | 152 | 27,500 |
2009/12/15 | 149 | 151 | 149 | 151 | 5,500 |
2009/12/14 | 149 | 151 | 149 | 149 | 7,500 |
2009/12/11 | 149 | 150 | 148 | 149 | 24,000 |
2009/12/10 | 153 | 153 | 148 | 148 | 22,000 |
2009/12/09 | 150 | 151 | 149 | 150 | 16,500 |
2009/12/08 | 147 | 150 | 147 | 149 | 12,000 |
2009/12/07 | 146 | 150 | 146 | 148 | 13,500 |
2009/12/04 | 146 | 147 | 143 | 145 | 13,000 |
2009/12/03 | 148 | 149 | 145 | 147 | 9,500 |
2009/12/02 | 144 | 146 | 142 | 143 | 37,000 |
2009/12/01 | 142 | 142 | 140 | 142 | 15,500 |
2009/11/30 | 135 | 140 | 134 | 139 | 9,500 |
2009/11/27 | 133 | 136 | 133 | 136 | 14,000 |
2009/11/26 | 144 | 146 | 135 | 137 | 19,000 |
2009/11/25 | 136 | 142 | 136 | 142 | 3,000 |
2009/11/24 | 139 | 139 | 135 | 136 | 6,500 |
2009/11/20 | 139 | 139 | 137 | 139 | 15,000 |
2009/11/19 | 146 | 146 | 135 | 138 | 31,000 |
2009/11/18 | 146 | 148 | 143 | 145 | 22,000 |
2009/11/17 | 147 | 148 | 146 | 146 | 11,500 |
2009/11/16 | 150 | 152 | 147 | 147 | 20,500 |
2009/11/13 | 151 | 152 | 150 | 151 | 11,500 |
2009/11/12 | 155 | 156 | 149 | 153 | 24,500 |
2009/11/11 | 158 | 159 | 155 | 155 | 5,500 |
2009/11/10 | 158 | 158 | 156 | 158 | 18,000 |
2009/11/09 | 159 | 159 | 155 | 157 | 28,500 |
2009/11/06 | 159 | 159 | 156 | 156 | 19,000 |
2009/11/05 | 159 | 159 | 153 | 158 | 30,000 |
2009/11/04 | 157 | 158 | 156 | 158 | 3,500 |
2009/11/02 | 155 | 160 | 155 | 159 | 17,000 |
2009/10/30 | 155 | 159 | 155 | 156 | 12,500 |
2009/10/29 | 159 | 159 | 155 | 155 | 25,500 |
2009/10/28 | 161 | 161 | 159 | 160 | 11,000 |
2009/10/27 | 161 | 161 | 158 | 160 | 20,500 |
2009/10/26 | 160 | 161 | 159 | 161 | 20,000 |
2009/10/23 | 156 | 161 | 156 | 159 | 22,500 |
2009/10/22 | 160 | 161 | 157 | 157 | 32,000 |
2009/10/21 | 160 | 161 | 159 | 160 | 13,000 |
2009/10/20 | 162 | 162 | 158 | 159 | 27,500 |
2009/10/19 | 159 | 160 | 158 | 158 | 22,000 |
2009/10/16 | 157 | 159 | 157 | 158 | 43,000 |
2009/10/15 | 156 | 157 | 155 | 156 | 33,000 |
2009/10/14 | 157 | 157 | 155 | 155 | 34,000 |
2009/10/13 | 156 | 156 | 151 | 155 | 59,000 |
2009/10/09 | 154 | 162 | 148 | 151 | 191,500 |
2009/10/08 | 152 | 155 | 150 | 154 | 35,000 |
2009/10/07 | 146 | 151 | 146 | 150 | 17,500 |
2009/10/06 | 150 | 150 | 146 | 146 | 21,000 |
2009/10/05 | 146 | 147 | 146 | 147 | 22,500 |
2009/10/02 | 152 | 152 | 145 | 145 | 42,000 |
2009/10/01 | 150 | 154 | 148 | 154 | 25,500 |
2009/09/30 | 152 | 152 | 148 | 151 | 34,500 |
2009/09/29 | 157 | 157 | 152 | 153 | 78,500 |
2009/09/28 | 170 | 173 | 152 | 157 | 662,500 |
2009/09/25 | 151 | 153 | 150 | 150 | 16,000 |
2009/09/24 | 150 | 151 | 148 | 151 | 16,000 |
2009/09/18 | 150 | 151 | 146 | 151 | 24,000 |
2009/09/17 | 149 | 151 | 149 | 151 | 17,000 |
2009/09/16 | 153 | 153 | 151 | 151 | 31,000 |
2009/09/15 | 155 | 155 | 150 | 152 | 34,000 |
2009/09/14 | 158 | 159 | 152 | 154 | 73,000 |
2009/09/11 | 154 | 180 | 150 | 159 | 552,000 |
2009/09/10 | 150 | 154 | 150 | 151 | 24,000 |
2009/09/09 | 150 | 150 | 147 | 149 | 10,000 |
2009/09/08 | 147 | 149 | 145 | 149 | 9,000 |
2009/09/07 | 149 | 150 | 145 | 146 | 12,500 |
2009/09/04 | 147 | 148 | 144 | 148 | 23,500 |
2009/09/03 | 151 | 152 | 143 | 147 | 38,000 |
2009/09/02 | 152 | 153 | 151 | 151 | 15,500 |
2009/09/01 | 152 | 154 | 152 | 152 | 5,000 |
2009/08/31 | 155 | 155 | 151 | 152 | 9,000 |
2009/08/28 | 152 | 155 | 151 | 155 | 11,500 |
2009/08/27 | 154 | 155 | 153 | 154 | 11,500 |
2009/08/26 | 153 | 156 | 152 | 155 | 17,000 |
2009/08/25 | 155 | 155 | 150 | 153 | 82,500 |
2009/08/24 | 155 | 158 | 155 | 156 | 14,000 |
2009/08/21 | 155 | 156 | 155 | 155 | 11,000 |
2009/08/20 | 154 | 155 | 153 | 155 | 27,000 |
2009/08/19 | 159 | 159 | 154 | 156 | 31,500 |
2009/08/18 | 156 | 159 | 156 | 158 | 8,500 |
2009/08/17 | 156 | 157 | 156 | 156 | 18,000 |
2009/08/14 | 157 | 158 | 154 | 156 | 61,500 |
2009/08/13 | 156 | 160 | 156 | 157 | 34,500 |
2009/08/12 | 160 | 160 | 157 | 159 | 18,000 |
2009/08/11 | 162 | 163 | 160 | 160 | 49,500 |
2009/08/10 | 165 | 165 | 161 | 163 | 36,500 |
2009/08/07 | 167 | 167 | 163 | 165 | 37,500 |
2009/08/06 | 162 | 167 | 161 | 167 | 29,500 |
2009/08/05 | 163 | 165 | 163 | 164 | 25,000 |
2009/08/04 | 167 | 167 | 163 | 163 | 40,000 |
2009/08/03 | 168 | 168 | 164 | 166 | 53,000 |
2009/07/31 | 164 | 168 | 164 | 168 | 45,500 |
2009/07/30 | 165 | 165 | 163 | 164 | 35,000 |
2009/07/29 | 163 | 164 | 162 | 163 | 50,500 |
2009/07/28 | 159 | 165 | 159 | 165 | 47,500 |
2009/07/27 | 159 | 161 | 159 | 159 | 31,500 |
2009/07/24 | 161 | 161 | 157 | 159 | 25,000 |
2009/07/23 | 157 | 161 | 157 | 158 | 39,500 |
2009/07/22 | 158 | 158 | 155 | 157 | 37,000 |
2009/07/21 | 155 | 158 | 154 | 156 | 16,500 |
2009/07/17 | 159 | 159 | 152 | 154 | 29,500 |
2009/07/16 | 153 | 158 | 153 | 154 | 34,000 |
2009/07/15 | 152 | 156 | 151 | 151 | 47,000 |
2009/07/14 | 151 | 156 | 151 | 153 | 47,000 |
2009/07/13 | 162 | 162 | 150 | 155 | 86,000 |
2009/07/10 | 165 | 165 | 157 | 161 | 109,000 |
2009/07/09 | 170 | 170 | 153 | 155 | 324,500 |
2009/07/08 | 157 | 200 | 153 | 172 | 1,390,000 |
2009/07/07 | 160 | 166 | 157 | 158 | 84,000 |
2009/07/06 | 170 | 172 | 165 | 165 | 161,000 |
2009/07/03 | 171 | 215 | 170 | 172 | 2,090,000 |
2009/07/02 | 154 | 172 | 150 | 166 | 207,000 |
2009/07/01 | 151 | 153 | 151 | 153 | 7,500 |
2009/06/30 | 156 | 156 | 153 | 153 | 4,000 |
2009/06/29 | 154 | 156 | 152 | 156 | 31,000 |
2009/06/26 | 154 | 154 | 151 | 154 | 12,000 |
2009/06/25 | 149 | 150 | 147 | 150 | 6,500 |
2009/06/24 | 148 | 148 | 145 | 147 | 13,000 |
2009/06/23 | 151 | 151 | 147 | 149 | 35,000 |
2009/06/22 | 152 | 153 | 152 | 152 | 9,500 |
2009/06/19 | 154 | 154 | 151 | 151 | 23,500 |
2009/06/18 | 157 | 157 | 151 | 151 | 11,500 |
2009/06/17 | 153 | 157 | 150 | 155 | 13,500 |
2009/06/16 | 155 | 158 | 150 | 150 | 24,000 |
2009/06/15 | 160 | 160 | 153 | 158 | 12,500 |
2009/06/12 | 160 | 160 | 155 | 155 | 40,000 |
2009/06/11 | 155 | 158 | 152 | 155 | 40,000 |
2009/06/10 | 154 | 154 | 149 | 153 | 46,000 |
2009/06/09 | 145 | 150 | 144 | 149 | 41,000 |
2009/06/08 | 141 | 145 | 141 | 144 | 35,500 |
2009/06/05 | 147 | 147 | 144 | 144 | 5,000 |
2009/06/04 | 146 | 147 | 143 | 146 | 17,500 |
2009/06/03 | 147 | 147 | 144 | 144 | 23,000 |
2009/06/02 | 147 | 147 | 145 | 147 | 20,500 |
2009/06/01 | 141 | 145 | 141 | 145 | 14,000 |
2009/05/29 | 142 | 143 | 140 | 143 | 12,000 |
2009/05/28 | 141 | 143 | 141 | 141 | 11,000 |
2009/05/27 | 140 | 143 | 139 | 141 | 17,500 |
2009/05/26 | 140 | 140 | 138 | 138 | 7,000 |
2009/05/25 | 137 | 139 | 137 | 138 | 4,000 |
2009/05/22 | 139 | 139 | 135 | 136 | 7,000 |
2009/05/21 | 135 | 140 | 135 | 138 | 7,000 |
2009/05/20 | 142 | 142 | 137 | 140 | 9,000 |
2009/05/19 | 140 | 142 | 138 | 141 | 6,500 |
2009/05/18 | 140 | 140 | 138 | 138 | 4,500 |
2009/05/15 | 140 | 140 | 139 | 140 | 11,500 |
2009/05/14 | 139 | 140 | 139 | 140 | 11,000 |
2009/05/13 | 139 | 142 | 138 | 142 | 17,000 |
2009/05/12 | 141 | 143 | 139 | 139 | 6,000 |
2009/05/11 | 139 | 140 | 138 | 138 | 26,000 |
2009/05/08 | 135 | 136 | 134 | 136 | 10,500 |
2009/05/07 | 133 | 135 | 133 | 135 | 7,000 |
2009/05/01 | 137 | 137 | 132 | 132 | 7,500 |
2009/04/30 | 134 | 134 | 128 | 134 | 10,500 |
2009/04/28 | 134 | 135 | 130 | 135 | 13,000 |
2009/04/27 | 138 | 140 | 136 | 137 | 18,500 |
2009/04/24 | 136 | 139 | 136 | 136 | 5,500 |
2009/04/23 | 132 | 136 | 132 | 133 | 11,000 |
2009/04/22 | 132 | 137 | 131 | 134 | 11,500 |
2009/04/21 | 131 | 133 | 131 | 133 | 10,000 |
2009/04/20 | 135 | 138 | 134 | 136 | 3,500 |
2009/04/17 | 138 | 139 | 132 | 132 | 7,000 |
2009/04/16 | 139 | 140 | 138 | 138 | 5,500 |
2009/04/15 | 137 | 139 | 136 | 136 | 21,000 |
2009/04/14 | 137 | 140 | 137 | 139 | 20,000 |
2009/04/13 | 142 | 145 | 136 | 136 | 42,500 |
2009/04/10 | 142 | 148 | 142 | 142 | 51,000 |
2009/04/09 | 140 | 147 | 139 | 147 | 8,500 |
2009/04/08 | 140 | 142 | 140 | 140 | 14,000 |
2009/04/07 | 142 | 142 | 140 | 142 | 11,000 |
2009/04/06 | 145 | 145 | 144 | 144 | 8,500 |
2009/04/03 | 147 | 147 | 144 | 147 | 21,000 |
2009/04/02 | 145 | 151 | 143 | 147 | 57,000 |
2009/04/01 | 142 | 144 | 140 | 144 | 23,000 |
2009/03/31 | 145 | 146 | 143 | 146 | 16,500 |
2009/03/30 | 155 | 158 | 143 | 150 | 65,000 |
2009/03/27 | 155 | 190 | 150 | 154 | 726,000 |
2009/03/26 | 160 | 178 | 154 | 154 | 730,500 |
2009/03/25 | 126 | 128 | 125 | 128 | 11,000 |
2009/03/24 | 125 | 128 | 125 | 126 | 17,500 |
2009/03/23 | 122 | 123 | 119 | 123 | 9,000 |
2009/03/19 | 123 | 123 | 120 | 120 | 13,500 |
2009/03/18 | 122 | 122 | 120 | 121 | 5,500 |
2009/03/17 | 120 | 124 | 120 | 120 | 6,500 |
2009/03/16 | 124 | 124 | 120 | 120 | 3,500 |
2009/03/13 | 119 | 120 | 119 | 120 | 24,000 |
2009/03/12 | 125 | 125 | 119 | 120 | 7,500 |
2009/03/11 | 125 | 125 | 119 | 120 | 5,500 |
2009/03/10 | 129 | 129 | 118 | 119 | 18,000 |
2009/03/09 | 119 | 124 | 119 | 124 | 9,000 |
2009/03/06 | 119 | 123 | 118 | 118 | 13,500 |
2009/03/05 | 123 | 126 | 112 | 119 | 24,000 |
2009/03/04 | 118 | 118 | 117 | 118 | 4,500 |
2009/03/03 | 120 | 122 | 117 | 117 | 14,000 |
2009/03/02 | 123 | 123 | 120 | 122 | 7,500 |
2009/02/27 | 127 | 127 | 126 | 127 | 6,500 |
2009/02/26 | 129 | 129 | 125 | 126 | 8,500 |
2009/02/25 | 125 | 129 | 120 | 125 | 21,500 |
2009/02/24 | 125 | 125 | 122 | 124 | 22,500 |
2009/02/23 | 135 | 137 | 133 | 137 | 37,500 |
2009/02/20 | 135 | 137 | 134 | 134 | 13,500 |
2009/02/19 | 137 | 137 | 133 | 136 | 10,000 |
2009/02/18 | 135 | 136 | 134 | 134 | 8,500 |
2009/02/17 | 137 | 137 | 134 | 136 | 12,500 |
2009/02/16 | 138 | 138 | 136 | 138 | 8,000 |
2009/02/13 | 135 | 137 | 134 | 137 | 13,500 |
2009/02/12 | 138 | 138 | 135 | 136 | 8,000 |
2009/02/10 | 140 | 140 | 135 | 138 | 16,000 |
2009/02/09 | 134 | 136 | 134 | 134 | 9,000 |
2009/02/06 | 133 | 136 | 133 | 134 | 4,000 |
2009/02/05 | 133 | 135 | 131 | 134 | 13,500 |
2009/02/04 | 131 | 132 | 130 | 131 | 7,000 |
2009/02/03 | 129 | 131 | 129 | 130 | 6,500 |
2009/02/02 | 130 | 132 | 129 | 130 | 13,500 |
2009/01/30 | 135 | 135 | 130 | 131 | 25,000 |
2009/01/29 | 139 | 139 | 136 | 136 | 31,000 |
2009/01/28 | 137 | 137 | 135 | 137 | 7,000 |
2009/01/27 | 135 | 136 | 131 | 136 | 15,000 |
2009/01/26 | 133 | 138 | 133 | 134 | 11,000 |
2009/01/23 | 130 | 131 | 130 | 131 | 2,500 |
2009/01/22 | 133 | 133 | 130 | 130 | 9,000 |
2009/01/21 | 132 | 133 | 130 | 131 | 13,000 |
2009/01/20 | 134 | 134 | 130 | 133 | 8,000 |
2009/01/19 | 134 | 136 | 132 | 132 | 17,500 |
2009/01/16 | 138 | 138 | 130 | 133 | 26,000 |
2009/01/15 | 140 | 140 | 134 | 135 | 17,500 |
2009/01/14 | 135 | 140 | 134 | 140 | 41,000 |
2009/01/13 | 133 | 134 | 130 | 134 | 40,500 |
2009/01/09 | 129 | 131 | 129 | 130 | 15,000 |
2009/01/08 | 131 | 132 | 130 | 131 | 15,500 |
2009/01/07 | 130 | 133 | 130 | 133 | 30,000 |
2009/01/06 | 129 | 130 | 128 | 128 | 9,500 |
2009/01/05 | 133 | 133 | 129 | 129 | 8,500 |