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 |
---|---|---|---|---|---|
2011/12/30 | 132 | 134 | 132 | 132 | 9,500 |
2011/12/29 | 135 | 135 | 131 | 134 | 18,500 |
2011/12/28 | 135 | 135 | 132 | 134 | 5,000 |
2011/12/27 | 134 | 136 | 134 | 134 | 20,000 |
2011/12/26 | 132 | 134 | 132 | 134 | 15,500 |
2011/12/22 | 131 | 134 | 131 | 131 | 4,500 |
2011/12/21 | 133 | 133 | 131 | 131 | 4,500 |
2011/12/20 | 130 | 132 | 130 | 132 | 3,000 |
2011/12/19 | 130 | 131 | 130 | 130 | 9,500 |
2011/12/16 | 131 | 133 | 131 | 133 | 11,500 |
2011/12/15 | 135 | 135 | 132 | 132 | 8,000 |
2011/12/14 | 135 | 137 | 134 | 135 | 24,000 |
2011/12/13 | 134 | 134 | 133 | 134 | 4,500 |
2011/12/12 | 134 | 134 | 131 | 133 | 20,500 |
2011/12/09 | 131 | 131 | 130 | 130 | 18,000 |
2011/12/08 | 128 | 130 | 128 | 130 | 21,000 |
2011/12/07 | 131 | 131 | 130 | 131 | 12,500 |
2011/12/06 | 131 | 131 | 129 | 129 | 14,500 |
2011/12/05 | 132 | 132 | 131 | 132 | 6,500 |
2011/12/02 | 129 | 132 | 129 | 131 | 12,000 |
2011/12/01 | 127 | 131 | 126 | 128 | 17,000 |
2011/11/30 | 125 | 127 | 125 | 126 | 6,500 |
2011/11/29 | 122 | 124 | 122 | 124 | 10,000 |
2011/11/28 | 119 | 120 | 119 | 120 | 11,000 |
2011/11/25 | 119 | 120 | 115 | 116 | 28,000 |
2011/11/24 | 120 | 120 | 118 | 118 | 28,000 |
2011/11/22 | 126 | 126 | 122 | 122 | 10,500 |
2011/11/21 | 125 | 125 | 124 | 125 | 10,500 |
2011/11/18 | 126 | 126 | 125 | 125 | 17,000 |
2011/11/17 | 129 | 129 | 127 | 129 | 18,500 |
2011/11/16 | 132 | 134 | 129 | 129 | 35,500 |
2011/11/15 | 136 | 136 | 132 | 132 | 19,000 |
2011/11/14 | 137 | 137 | 136 | 136 | 2,000 |
2011/11/11 | 137 | 137 | 135 | 135 | 11,000 |
2011/11/10 | 139 | 139 | 136 | 138 | 15,500 |
2011/11/09 | 137 | 139 | 136 | 139 | 8,500 |
2011/11/08 | 137 | 137 | 135 | 135 | 7,000 |
2011/11/07 | 135 | 136 | 135 | 136 | 7,000 |
2011/11/04 | 135 | 135 | 135 | 135 | 1,500 |
2011/11/02 | 135 | 135 | 133 | 134 | 15,500 |
2011/11/01 | 137 | 137 | 136 | 136 | 9,000 |
2011/10/31 | 139 | 139 | 137 | 137 | 4,000 |
2011/10/28 | 137 | 139 | 137 | 139 | 10,500 |
2011/10/27 | 136 | 137 | 135 | 137 | 8,500 |
2011/10/26 | 137 | 137 | 136 | 136 | 11,000 |
2011/10/25 | 137 | 137 | 135 | 137 | 6,000 |
2011/10/24 | 135 | 137 | 135 | 136 | 6,500 |
2011/10/21 | 133 | 135 | 133 | 135 | 2,500 |
2011/10/20 | 134 | 136 | 131 | 136 | 23,000 |
2011/10/19 | 137 | 139 | 135 | 136 | 20,000 |
2011/10/18 | 140 | 140 | 138 | 139 | 25,500 |
2011/10/17 | 140 | 141 | 140 | 141 | 22,500 |
2011/10/14 | 138 | 139 | 138 | 138 | 8,000 |
2011/10/13 | 143 | 143 | 139 | 139 | 13,000 |
2011/10/12 | 142 | 143 | 141 | 141 | 7,500 |
2011/10/11 | 144 | 144 | 140 | 141 | 19,500 |
2011/10/07 | 142 | 142 | 140 | 140 | 12,000 |
2011/10/06 | 139 | 141 | 139 | 141 | 16,500 |
2011/10/05 | 137 | 138 | 136 | 136 | 10,000 |
2011/10/04 | 138 | 138 | 136 | 137 | 6,500 |
2011/10/03 | 137 | 140 | 137 | 140 | 7,500 |
2011/09/30 | 139 | 141 | 137 | 138 | 22,000 |
2011/09/29 | 139 | 139 | 136 | 139 | 11,000 |
2011/09/28 | 137 | 140 | 135 | 137 | 14,500 |
2011/09/27 | 133 | 136 | 133 | 136 | 11,000 |
2011/09/26 | 138 | 138 | 132 | 133 | 26,500 |
2011/09/22 | 138 | 138 | 137 | 138 | 9,500 |
2011/09/21 | 142 | 142 | 138 | 138 | 11,500 |
2011/09/20 | 141 | 141 | 140 | 140 | 9,500 |
2011/09/16 | 142 | 143 | 142 | 143 | 6,000 |
2011/09/15 | 142 | 142 | 140 | 141 | 6,500 |
2011/09/14 | 142 | 142 | 140 | 140 | 8,500 |
2011/09/13 | 140 | 142 | 140 | 140 | 9,500 |
2011/09/12 | 141 | 142 | 139 | 142 | 20,000 |
2011/09/09 | 141 | 142 | 141 | 141 | 26,000 |
2011/09/08 | 142 | 143 | 141 | 143 | 6,000 |
2011/09/07 | 143 | 143 | 141 | 141 | 3,500 |
2011/09/06 | 141 | 143 | 140 | 142 | 17,000 |
2011/09/05 | 142 | 142 | 141 | 141 | 7,000 |
2011/09/02 | 144 | 144 | 141 | 142 | 13,500 |
2011/09/01 | 146 | 146 | 142 | 144 | 17,000 |
2011/08/31 | 146 | 146 | 144 | 145 | 12,500 |
2011/08/30 | 144 | 146 | 144 | 146 | 9,000 |
2011/08/29 | 146 | 146 | 144 | 146 | 11,000 |
2011/08/26 | 145 | 146 | 143 | 146 | 8,500 |
2011/08/25 | 144 | 144 | 142 | 142 | 11,500 |
2011/08/24 | 143 | 144 | 143 | 143 | 10,500 |
2011/08/23 | 145 | 145 | 143 | 143 | 12,000 |
2011/08/22 | 142 | 145 | 142 | 143 | 6,000 |
2011/08/19 | 144 | 144 | 143 | 144 | 4,500 |
2011/08/18 | 145 | 146 | 143 | 144 | 10,000 |
2011/08/17 | 143 | 146 | 143 | 145 | 11,500 |
2011/08/16 | 145 | 145 | 143 | 145 | 14,000 |
2011/08/15 | 147 | 147 | 145 | 145 | 18,000 |
2011/08/12 | 143 | 144 | 143 | 144 | 3,500 |
2011/08/11 | 142 | 143 | 142 | 143 | 10,500 |
2011/08/10 | 145 | 145 | 142 | 142 | 24,500 |
2011/08/09 | 140 | 141 | 137 | 141 | 50,000 |
2011/08/08 | 143 | 144 | 142 | 143 | 18,000 |
2011/08/05 | 143 | 146 | 142 | 143 | 38,500 |
2011/08/04 | 145 | 148 | 143 | 148 | 34,500 |
2011/08/03 | 148 | 148 | 145 | 145 | 11,000 |
2011/08/02 | 147 | 148 | 146 | 148 | 16,000 |
2011/08/01 | 147 | 149 | 146 | 148 | 15,000 |
2011/07/29 | 149 | 150 | 146 | 146 | 35,500 |
2011/07/28 | 148 | 150 | 148 | 150 | 13,000 |
2011/07/27 | 151 | 158 | 147 | 149 | 110,000 |
2011/07/26 | 151 | 152 | 151 | 151 | 23,000 |
2011/07/25 | 151 | 151 | 148 | 151 | 18,000 |
2011/07/22 | 151 | 151 | 146 | 150 | 56,000 |
2011/07/21 | 152 | 152 | 150 | 151 | 26,500 |
2011/07/20 | 151 | 151 | 150 | 151 | 7,000 |
2011/07/19 | 151 | 151 | 150 | 150 | 12,500 |
2011/07/15 | 148 | 150 | 148 | 149 | 31,500 |
2011/07/14 | 152 | 152 | 151 | 152 | 12,000 |
2011/07/13 | 154 | 154 | 152 | 152 | 4,500 |
2011/07/12 | 154 | 155 | 150 | 151 | 55,500 |
2011/07/11 | 151 | 154 | 151 | 154 | 43,000 |
2011/07/08 | 151 | 152 | 151 | 151 | 18,500 |
2011/07/07 | 151 | 152 | 150 | 150 | 23,500 |
2011/07/06 | 150 | 151 | 148 | 151 | 17,500 |
2011/07/05 | 151 | 151 | 149 | 149 | 10,500 |
2011/07/04 | 150 | 151 | 148 | 150 | 16,000 |
2011/07/01 | 152 | 152 | 147 | 149 | 18,500 |
2011/06/30 | 146 | 152 | 145 | 152 | 54,000 |
2011/06/29 | 149 | 149 | 145 | 148 | 25,000 |
2011/06/28 | 149 | 151 | 148 | 149 | 14,000 |
2011/06/27 | 152 | 152 | 151 | 151 | 25,500 |
2011/06/24 | 148 | 151 | 148 | 151 | 14,000 |
2011/06/23 | 148 | 151 | 148 | 150 | 23,000 |
2011/06/22 | 151 | 151 | 149 | 151 | 25,500 |
2011/06/21 | 153 | 153 | 148 | 150 | 100,500 |
2011/06/20 | 144 | 151 | 143 | 151 | 61,000 |
2011/06/17 | 146 | 146 | 144 | 144 | 17,500 |
2011/06/16 | 146 | 159 | 143 | 145 | 224,500 |
2011/06/15 | 148 | 148 | 145 | 147 | 15,500 |
2011/06/14 | 145 | 146 | 143 | 146 | 27,500 |
2011/06/13 | 144 | 147 | 144 | 145 | 8,000 |
2011/06/10 | 143 | 147 | 143 | 144 | 76,000 |
2011/06/09 | 149 | 149 | 143 | 148 | 25,500 |
2011/06/08 | 152 | 152 | 146 | 148 | 28,500 |
2011/06/07 | 145 | 150 | 140 | 150 | 65,000 |
2011/06/06 | 142 | 143 | 141 | 143 | 23,000 |
2011/06/03 | 146 | 146 | 144 | 144 | 16,000 |
2011/06/02 | 148 | 149 | 147 | 147 | 10,500 |
2011/06/01 | 149 | 149 | 146 | 148 | 13,000 |
2011/05/31 | 148 | 149 | 147 | 147 | 19,000 |
2011/05/30 | 148 | 148 | 147 | 148 | 7,500 |
2011/05/27 | 146 | 149 | 146 | 148 | 11,500 |
2011/05/26 | 150 | 150 | 146 | 146 | 22,000 |
2011/05/25 | 147 | 148 | 145 | 146 | 51,000 |
2011/05/24 | 146 | 150 | 146 | 150 | 14,500 |
2011/05/23 | 151 | 151 | 146 | 150 | 50,500 |
2011/05/20 | 156 | 160 | 151 | 152 | 84,000 |
2011/05/19 | 161 | 161 | 156 | 156 | 57,500 |
2011/05/18 | 158 | 163 | 158 | 161 | 114,000 |
2011/05/17 | 154 | 158 | 153 | 158 | 50,000 |
2011/05/16 | 155 | 155 | 153 | 154 | 41,500 |
2011/05/13 | 153 | 155 | 153 | 155 | 28,500 |
2011/05/12 | 157 | 158 | 153 | 154 | 43,000 |
2011/05/11 | 155 | 161 | 154 | 156 | 92,000 |
2011/05/10 | 154 | 154 | 152 | 154 | 67,500 |
2011/05/09 | 149 | 152 | 149 | 151 | 71,000 |
2011/05/06 | 147 | 151 | 147 | 151 | 47,000 |
2011/05/02 | 150 | 151 | 147 | 151 | 103,000 |
2011/04/28 | 145 | 147 | 145 | 147 | 51,500 |
2011/04/27 | 148 | 149 | 143 | 145 | 131,000 |
2011/04/26 | 142 | 148 | 140 | 148 | 122,500 |
2011/04/25 | 143 | 143 | 139 | 139 | 31,500 |
2011/04/22 | 138 | 140 | 137 | 138 | 107,500 |
2011/04/21 | 150 | 150 | 137 | 138 | 318,500 |
2011/04/20 | 136 | 173 | 136 | 150 | 1,750,000 |
2011/04/19 | 133 | 135 | 133 | 135 | 7,500 |
2011/04/18 | 135 | 135 | 133 | 134 | 9,000 |
2011/04/15 | 136 | 136 | 135 | 135 | 4,000 |
2011/04/14 | 132 | 137 | 132 | 135 | 25,000 |
2011/04/13 | 132 | 135 | 132 | 133 | 9,000 |
2011/04/12 | 135 | 135 | 133 | 133 | 29,500 |
2011/04/11 | 140 | 140 | 135 | 136 | 70,000 |
2011/04/08 | 133 | 142 | 133 | 141 | 65,500 |
2011/04/07 | 135 | 139 | 133 | 137 | 21,500 |
2011/04/06 | 139 | 139 | 131 | 134 | 64,000 |
2011/04/05 | 138 | 139 | 137 | 138 | 23,000 |
2011/04/04 | 141 | 141 | 137 | 137 | 29,000 |
2011/04/01 | 138 | 141 | 138 | 138 | 32,500 |
2011/03/31 | 144 | 144 | 138 | 138 | 21,000 |
2011/03/30 | 139 | 139 | 135 | 137 | 27,000 |
2011/03/29 | 142 | 142 | 135 | 135 | 32,000 |
2011/03/28 | 140 | 140 | 136 | 137 | 43,500 |
2011/03/25 | 147 | 149 | 139 | 139 | 74,000 |
2011/03/24 | 150 | 152 | 146 | 150 | 124,500 |
2011/03/23 | 140 | 152 | 138 | 145 | 237,500 |
2011/03/22 | 136 | 143 | 135 | 138 | 60,000 |
2011/03/18 | 129 | 138 | 126 | 131 | 78,500 |
2011/03/17 | 127 | 134 | 119 | 125 | 98,000 |
2011/03/16 | 109 | 127 | 109 | 117 | 48,000 |
2011/03/15 | 129 | 133 | 81 | 114 | 153,000 |
2011/03/14 | 125 | 149 | 125 | 128 | 87,500 |
2011/03/11 | 163 | 163 | 160 | 160 | 58,500 |
2011/03/10 | 165 | 165 | 161 | 161 | 32,000 |
2011/03/09 | 166 | 166 | 163 | 164 | 15,000 |
2011/03/08 | 164 | 165 | 162 | 164 | 19,000 |
2011/03/07 | 165 | 165 | 162 | 164 | 23,500 |
2011/03/04 | 166 | 167 | 164 | 166 | 38,000 |
2011/03/03 | 165 | 165 | 163 | 163 | 18,000 |
2011/03/02 | 167 | 167 | 162 | 162 | 23,500 |
2011/03/01 | 165 | 168 | 165 | 167 | 27,000 |
2011/02/28 | 167 | 167 | 164 | 165 | 31,000 |
2011/02/25 | 162 | 166 | 159 | 163 | 59,000 |
2011/02/24 | 166 | 168 | 162 | 164 | 199,000 |
2011/02/23 | 172 | 180 | 171 | 175 | 231,500 |
2011/02/22 | 174 | 174 | 171 | 173 | 128,500 |
2011/02/21 | 176 | 182 | 173 | 174 | 215,500 |
2011/02/18 | 178 | 179 | 172 | 176 | 84,500 |
2011/02/17 | 184 | 185 | 175 | 178 | 301,000 |
2011/02/16 | 164 | 189 | 163 | 183 | 830,000 |
2011/02/15 | 164 | 165 | 163 | 163 | 34,000 |
2011/02/14 | 164 | 165 | 163 | 163 | 16,000 |
2011/02/10 | 164 | 164 | 163 | 163 | 21,500 |
2011/02/09 | 165 | 165 | 162 | 164 | 37,500 |
2011/02/08 | 165 | 165 | 164 | 164 | 22,000 |
2011/02/07 | 164 | 166 | 162 | 166 | 29,000 |
2011/02/04 | 161 | 163 | 160 | 163 | 27,000 |
2011/02/03 | 162 | 162 | 161 | 161 | 2,500 |
2011/02/02 | 162 | 162 | 161 | 162 | 11,000 |
2011/02/01 | 161 | 162 | 159 | 159 | 14,000 |
2011/01/31 | 161 | 161 | 158 | 160 | 13,500 |
2011/01/28 | 162 | 162 | 161 | 161 | 20,500 |
2011/01/27 | 162 | 164 | 162 | 164 | 18,500 |
2011/01/26 | 165 | 165 | 162 | 162 | 15,000 |
2011/01/25 | 162 | 165 | 162 | 165 | 10,500 |
2011/01/24 | 163 | 163 | 162 | 162 | 21,000 |
2011/01/21 | 168 | 168 | 162 | 162 | 68,500 |
2011/01/20 | 171 | 171 | 168 | 168 | 41,000 |
2011/01/19 | 167 | 171 | 166 | 169 | 87,500 |
2011/01/18 | 164 | 166 | 164 | 166 | 36,000 |
2011/01/17 | 165 | 167 | 164 | 164 | 39,000 |
2011/01/14 | 165 | 167 | 164 | 166 | 34,500 |
2011/01/13 | 166 | 166 | 164 | 165 | 41,500 |
2011/01/12 | 166 | 167 | 164 | 164 | 52,000 |
2011/01/11 | 162 | 165 | 162 | 165 | 42,500 |
2011/01/07 | 164 | 165 | 162 | 162 | 26,500 |
2011/01/06 | 166 | 166 | 163 | 164 | 65,000 |
2011/01/05 | 166 | 167 | 164 | 164 | 28,000 |
2011/01/04 | 163 | 167 | 163 | 164 | 74,000 |