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 |
---|---|---|---|---|---|
2012/12/28 | 314 | 337 | 307 | 319 | 481,000 |
2012/12/27 | 309 | 310 | 307 | 310 | 112,500 |
2012/12/26 | 309 | 309 | 303 | 308 | 65,500 |
2012/12/25 | 305 | 306 | 300 | 306 | 90,000 |
2012/12/21 | 305 | 310 | 299 | 300 | 142,500 |
2012/12/20 | 296 | 308 | 293 | 300 | 169,000 |
2012/12/19 | 299 | 300 | 294 | 299 | 96,500 |
2012/12/18 | 307 | 308 | 295 | 296 | 258,500 |
2012/12/17 | 308 | 313 | 306 | 307 | 63,500 |
2012/12/14 | 311 | 313 | 308 | 309 | 101,500 |
2012/12/13 | 310 | 315 | 310 | 314 | 52,500 |
2012/12/12 | 315 | 316 | 311 | 313 | 84,000 |
2012/12/11 | 306 | 309 | 303 | 309 | 129,500 |
2012/12/10 | 320 | 320 | 300 | 305 | 307,000 |
2012/12/07 | 323 | 323 | 315 | 317 | 219,500 |
2012/12/06 | 314 | 328 | 311 | 322 | 565,000 |
2012/12/05 | 319 | 320 | 310 | 314 | 238,000 |
2012/12/04 | 304 | 320 | 303 | 317 | 453,500 |
2012/12/03 | 300 | 304 | 296 | 301 | 168,500 |
2012/11/30 | 300 | 303 | 294 | 297 | 126,000 |
2012/11/29 | 301 | 305 | 291 | 300 | 299,000 |
2012/11/28 | 307 | 320 | 299 | 301 | 702,500 |
2012/11/27 | 294 | 305 | 291 | 303 | 363,500 |
2012/11/26 | 321 | 325 | 291 | 298 | 1,585,000 |
2012/11/22 | 275 | 334 | 271 | 314 | 3,685,000 |
2012/11/21 | 273 | 273 | 264 | 269 | 160,500 |
2012/11/20 | 259 | 268 | 259 | 267 | 207,500 |
2012/11/19 | 254 | 260 | 254 | 257 | 87,000 |
2012/11/16 | 256 | 259 | 253 | 256 | 84,000 |
2012/11/15 | 254 | 256 | 251 | 255 | 86,000 |
2012/11/14 | 257 | 257 | 250 | 256 | 107,000 |
2012/11/13 | 255 | 261 | 250 | 250 | 134,500 |
2012/11/12 | 261 | 273 | 252 | 256 | 395,000 |
2012/11/09 | 251 | 282 | 248 | 265 | 1,227,500 |
2012/11/08 | 250 | 253 | 249 | 250 | 101,000 |
2012/11/07 | 262 | 262 | 252 | 257 | 115,000 |
2012/11/06 | 267 | 267 | 256 | 259 | 180,000 |
2012/11/05 | 257 | 273 | 257 | 263 | 279,500 |
2012/11/02 | 256 | 258 | 254 | 257 | 100,000 |
2012/11/01 | 260 | 262 | 254 | 254 | 180,000 |
2012/10/31 | 262 | 268 | 259 | 263 | 138,000 |
2012/10/30 | 279 | 279 | 261 | 262 | 493,000 |
2012/10/29 | 246 | 282 | 246 | 266 | 1,714,500 |
2012/10/26 | 242 | 243 | 238 | 238 | 59,500 |
2012/10/25 | 244 | 244 | 240 | 242 | 48,000 |
2012/10/24 | 248 | 248 | 242 | 243 | 99,000 |
2012/10/23 | 255 | 255 | 247 | 249 | 83,000 |
2012/10/22 | 250 | 251 | 243 | 249 | 135,500 |
2012/10/19 | 239 | 259 | 237 | 250 | 498,000 |
2012/10/18 | 230 | 239 | 227 | 238 | 161,000 |
2012/10/17 | 229 | 237 | 229 | 230 | 100,500 |
2012/10/16 | 230 | 230 | 225 | 228 | 65,000 |
2012/10/15 | 230 | 231 | 224 | 226 | 89,000 |
2012/10/12 | 232 | 236 | 224 | 224 | 165,500 |
2012/10/11 | 237 | 242 | 235 | 239 | 98,500 |
2012/10/10 | 250 | 259 | 240 | 243 | 247,500 |
2012/10/09 | 255 | 258 | 253 | 254 | 68,500 |
2012/10/05 | 259 | 263 | 255 | 256 | 194,000 |
2012/10/04 | 262 | 268 | 258 | 263 | 164,000 |
2012/10/03 | 262 | 265 | 258 | 259 | 118,500 |
2012/10/02 | 262 | 270 | 255 | 258 | 223,500 |
2012/10/01 | 269 | 278 | 259 | 260 | 432,000 |
2012/09/28 | 294 | 308 | 285 | 285 | 900,500 |
2012/09/27 | 288 | 295 | 283 | 284 | 295,000 |
2012/09/26 | 295 | 296 | 287 | 287 | 198,000 |
2012/09/25 | 296 | 303 | 290 | 292 | 262,500 |
2012/09/24 | 290 | 299 | 286 | 290 | 303,500 |
2012/09/21 | 294 | 295 | 288 | 288 | 252,000 |
2012/09/20 | 295 | 297 | 288 | 288 | 257,000 |
2012/09/19 | 297 | 300 | 288 | 291 | 529,000 |
2012/09/18 | 322 | 322 | 308 | 310 | 280,500 |
2012/09/14 | 319 | 336 | 315 | 315 | 764,500 |
2012/09/13 | 306 | 340 | 306 | 313 | 1,730,500 |
2012/09/12 | 304 | 350 | 301 | 322 | 3,568,500 |
2012/09/11 | 299 | 304 | 296 | 301 | 465,000 |
2012/09/10 | 302 | 304 | 291 | 296 | 422,500 |
2012/09/07 | 303 | 309 | 291 | 299 | 1,049,500 |
2012/09/06 | 312 | 348 | 305 | 320 | 2,688,500 |
2012/09/05 | 325 | 330 | 298 | 305 | 756,500 |
2012/09/04 | 337 | 357 | 316 | 325 | 899,000 |
2012/09/03 | 362 | 381 | 340 | 351 | 3,448,000 |
2012/08/31 | 376 | 400 | 310 | 340 | 8,921,500 |
2012/08/30 | 240 | 320 | 229 | 320 | 2,706,500 |
2012/08/29 | 252 | 252 | 239 | 240 | 371,500 |
2012/08/28 | 264 | 266 | 253 | 254 | 356,000 |
2012/08/27 | 269 | 275 | 257 | 260 | 1,134,000 |
2012/08/24 | 236 | 273 | 236 | 255 | 2,300,000 |
2012/08/23 | 248 | 253 | 234 | 236 | 630,500 |
2012/08/22 | 215 | 269 | 215 | 256 | 2,904,000 |
2012/08/21 | 218 | 219 | 215 | 215 | 42,500 |
2012/08/20 | 219 | 221 | 218 | 218 | 38,500 |
2012/08/17 | 220 | 222 | 216 | 217 | 60,500 |
2012/08/16 | 222 | 222 | 215 | 216 | 32,000 |
2012/08/15 | 224 | 224 | 218 | 220 | 28,000 |
2012/08/14 | 221 | 222 | 214 | 218 | 40,500 |
2012/08/13 | 211 | 221 | 211 | 221 | 102,000 |
2012/08/10 | 216 | 217 | 211 | 212 | 104,500 |
2012/08/09 | 218 | 221 | 213 | 217 | 107,500 |
2012/08/08 | 225 | 227 | 218 | 220 | 40,500 |
2012/08/07 | 225 | 226 | 217 | 224 | 46,500 |
2012/08/06 | 229 | 229 | 222 | 225 | 45,000 |
2012/08/03 | 235 | 236 | 225 | 228 | 108,000 |
2012/08/02 | 227 | 233 | 226 | 232 | 108,500 |
2012/08/01 | 228 | 229 | 220 | 225 | 83,500 |
2012/07/31 | 223 | 230 | 220 | 227 | 79,500 |
2012/07/30 | 222 | 225 | 214 | 225 | 80,000 |
2012/07/27 | 224 | 225 | 220 | 220 | 62,000 |
2012/07/26 | 215 | 220 | 214 | 220 | 70,000 |
2012/07/25 | 211 | 219 | 211 | 213 | 115,000 |
2012/07/24 | 211 | 238 | 210 | 218 | 679,000 |
2012/07/23 | 220 | 227 | 212 | 212 | 199,000 |
2012/07/20 | 223 | 226 | 213 | 226 | 226,000 |
2012/07/19 | 211 | 223 | 209 | 220 | 327,500 |
2012/07/18 | 217 | 220 | 205 | 209 | 306,500 |
2012/07/17 | 219 | 224 | 213 | 221 | 363,500 |
2012/07/13 | 217 | 227 | 210 | 213 | 819,000 |
2012/07/12 | 217 | 220 | 212 | 212 | 384,000 |
2012/07/11 | 234 | 256 | 221 | 221 | 1,136,000 |
2012/07/10 | 230 | 230 | 216 | 220 | 307,500 |
2012/07/09 | 237 | 239 | 227 | 227 | 218,000 |
2012/07/06 | 244 | 244 | 221 | 229 | 421,000 |
2012/07/05 | 248 | 263 | 236 | 240 | 1,119,000 |
2012/07/04 | 251 | 265 | 234 | 249 | 757,500 |
2012/07/03 | 271 | 297 | 242 | 251 | 2,300,000 |
2012/07/02 | 229 | 292 | 223 | 265 | 3,905,000 |
2012/06/29 | 165 | 213 | 162 | 213 | 1,417,500 |
2012/06/28 | 160 | 166 | 160 | 163 | 54,500 |
2012/06/27 | 159 | 160 | 157 | 160 | 28,000 |
2012/06/26 | 154 | 160 | 154 | 158 | 39,000 |
2012/06/25 | 155 | 157 | 154 | 156 | 23,000 |
2012/06/22 | 155 | 155 | 152 | 153 | 45,000 |
2012/06/21 | 152 | 155 | 150 | 154 | 36,500 |
2012/06/20 | 152 | 153 | 149 | 149 | 28,500 |
2012/06/19 | 148 | 155 | 148 | 149 | 86,500 |
2012/06/18 | 145 | 149 | 145 | 148 | 29,000 |
2012/06/15 | 145 | 145 | 143 | 145 | 11,000 |
2012/06/14 | 143 | 146 | 143 | 144 | 15,000 |
2012/06/13 | 145 | 145 | 143 | 144 | 12,000 |
2012/06/12 | 144 | 145 | 142 | 145 | 20,500 |
2012/06/11 | 144 | 144 | 142 | 143 | 44,000 |
2012/06/08 | 141 | 143 | 141 | 142 | 61,500 |
2012/06/07 | 145 | 146 | 141 | 141 | 94,500 |
2012/06/06 | 141 | 145 | 141 | 144 | 48,500 |
2012/06/05 | 141 | 143 | 138 | 141 | 42,000 |
2012/06/04 | 149 | 149 | 141 | 141 | 28,000 |
2012/06/01 | 154 | 154 | 152 | 152 | 21,000 |
2012/05/31 | 154 | 154 | 151 | 154 | 19,500 |
2012/05/30 | 155 | 155 | 152 | 154 | 10,500 |
2012/05/29 | 159 | 159 | 155 | 155 | 11,000 |
2012/05/28 | 155 | 157 | 153 | 156 | 16,500 |
2012/05/25 | 155 | 156 | 153 | 153 | 12,500 |
2012/05/24 | 161 | 161 | 155 | 158 | 12,000 |
2012/05/23 | 166 | 166 | 161 | 162 | 24,000 |
2012/05/22 | 156 | 163 | 156 | 162 | 17,500 |
2012/05/21 | 150 | 155 | 150 | 155 | 25,000 |
2012/05/18 | 155 | 155 | 151 | 153 | 30,500 |
2012/05/17 | 156 | 157 | 154 | 156 | 29,500 |
2012/05/16 | 162 | 163 | 157 | 157 | 29,500 |
2012/05/15 | 164 | 165 | 158 | 164 | 36,500 |
2012/05/14 | 174 | 174 | 168 | 168 | 50,500 |
2012/05/11 | 180 | 180 | 173 | 174 | 30,500 |
2012/05/10 | 172 | 182 | 172 | 180 | 154,000 |
2012/05/09 | 174 | 174 | 168 | 170 | 19,500 |
2012/05/08 | 170 | 173 | 167 | 173 | 14,000 |
2012/05/07 | 169 | 171 | 167 | 170 | 25,500 |
2012/05/02 | 171 | 172 | 170 | 171 | 17,500 |
2012/05/01 | 173 | 173 | 170 | 172 | 11,000 |
2012/04/27 | 176 | 176 | 171 | 171 | 25,000 |
2012/04/26 | 173 | 176 | 171 | 176 | 52,000 |
2012/04/25 | 167 | 171 | 167 | 171 | 16,500 |
2012/04/24 | 168 | 169 | 166 | 166 | 29,000 |
2012/04/23 | 170 | 170 | 168 | 168 | 6,000 |
2012/04/20 | 170 | 171 | 169 | 170 | 9,000 |
2012/04/19 | 171 | 172 | 171 | 171 | 7,000 |
2012/04/18 | 168 | 174 | 168 | 173 | 37,500 |
2012/04/17 | 166 | 168 | 166 | 166 | 19,500 |
2012/04/16 | 170 | 170 | 166 | 166 | 11,500 |
2012/04/13 | 172 | 174 | 169 | 170 | 37,500 |
2012/04/12 | 168 | 171 | 168 | 171 | 50,500 |
2012/04/11 | 167 | 168 | 162 | 168 | 107,000 |
2012/04/10 | 174 | 175 | 172 | 172 | 45,000 |
2012/04/09 | 177 | 177 | 170 | 177 | 87,000 |
2012/04/06 | 190 | 194 | 170 | 179 | 529,500 |
2012/04/05 | 180 | 190 | 180 | 190 | 123,000 |
2012/04/04 | 181 | 184 | 180 | 180 | 82,000 |
2012/04/03 | 185 | 185 | 180 | 182 | 55,500 |
2012/04/02 | 182 | 186 | 181 | 184 | 60,000 |
2012/03/30 | 177 | 182 | 177 | 182 | 51,000 |
2012/03/29 | 180 | 181 | 178 | 178 | 30,000 |
2012/03/28 | 175 | 181 | 173 | 181 | 75,000 |
2012/03/27 | 172 | 176 | 171 | 175 | 50,000 |
2012/03/26 | 174 | 175 | 171 | 171 | 43,500 |
2012/03/23 | 177 | 177 | 174 | 174 | 52,000 |
2012/03/22 | 182 | 184 | 178 | 180 | 61,000 |
2012/03/21 | 180 | 189 | 178 | 180 | 174,500 |
2012/03/19 | 180 | 185 | 179 | 182 | 71,000 |
2012/03/16 | 179 | 181 | 176 | 180 | 52,500 |
2012/03/15 | 176 | 180 | 175 | 179 | 83,500 |
2012/03/14 | 179 | 182 | 178 | 178 | 112,000 |
2012/03/13 | 180 | 185 | 180 | 183 | 93,000 |
2012/03/12 | 179 | 181 | 178 | 180 | 72,500 |
2012/03/09 | 180 | 182 | 177 | 179 | 113,000 |
2012/03/08 | 171 | 191 | 170 | 180 | 278,500 |
2012/03/07 | 166 | 166 | 165 | 166 | 19,000 |
2012/03/06 | 168 | 170 | 167 | 167 | 30,500 |
2012/03/05 | 170 | 172 | 166 | 167 | 58,000 |
2012/03/02 | 164 | 176 | 160 | 172 | 141,500 |
2012/03/01 | 171 | 174 | 163 | 166 | 104,000 |
2012/02/29 | 179 | 179 | 174 | 176 | 56,500 |
2012/02/28 | 173 | 179 | 171 | 178 | 74,000 |
2012/02/27 | 173 | 176 | 173 | 175 | 130,000 |
2012/02/24 | 185 | 189 | 177 | 178 | 323,000 |
2012/02/23 | 179 | 180 | 175 | 180 | 159,000 |
2012/02/22 | 174 | 183 | 172 | 176 | 179,000 |
2012/02/21 | 174 | 174 | 172 | 173 | 24,500 |
2012/02/20 | 174 | 175 | 173 | 173 | 60,000 |
2012/02/17 | 174 | 175 | 170 | 173 | 78,000 |
2012/02/16 | 170 | 184 | 170 | 173 | 368,500 |
2012/02/15 | 166 | 170 | 165 | 168 | 34,000 |
2012/02/14 | 165 | 166 | 164 | 166 | 29,500 |
2012/02/13 | 165 | 168 | 163 | 165 | 60,500 |
2012/02/10 | 170 | 171 | 166 | 167 | 65,000 |
2012/02/09 | 171 | 171 | 169 | 171 | 29,500 |
2012/02/08 | 169 | 171 | 169 | 171 | 41,500 |
2012/02/07 | 168 | 170 | 168 | 169 | 62,000 |
2012/02/06 | 164 | 169 | 163 | 168 | 69,500 |
2012/02/03 | 162 | 164 | 161 | 162 | 53,500 |
2012/02/02 | 165 | 167 | 162 | 163 | 72,500 |
2012/02/01 | 172 | 175 | 165 | 165 | 172,500 |
2012/01/31 | 170 | 177 | 170 | 174 | 154,500 |
2012/01/30 | 166 | 170 | 166 | 170 | 107,500 |
2012/01/27 | 160 | 188 | 160 | 166 | 993,500 |
2012/01/26 | 170 | 170 | 158 | 159 | 270,500 |
2012/01/25 | 153 | 192 | 152 | 170 | 1,285,500 |
2012/01/24 | 153 | 155 | 153 | 153 | 27,500 |
2012/01/23 | 156 | 158 | 153 | 153 | 54,000 |
2012/01/20 | 165 | 167 | 151 | 152 | 300,500 |
2012/01/19 | 151 | 201 | 151 | 163 | 1,790,500 |
2012/01/18 | 146 | 151 | 146 | 151 | 69,000 |
2012/01/17 | 140 | 146 | 140 | 143 | 52,500 |
2012/01/16 | 137 | 141 | 137 | 140 | 20,500 |
2012/01/13 | 136 | 139 | 136 | 137 | 16,500 |
2012/01/12 | 139 | 141 | 136 | 136 | 15,500 |
2012/01/11 | 138 | 140 | 138 | 139 | 17,000 |
2012/01/10 | 138 | 142 | 137 | 141 | 53,500 |
2012/01/06 | 136 | 137 | 136 | 137 | 8,500 |
2012/01/05 | 136 | 137 | 135 | 135 | 9,500 |
2012/01/04 | 133 | 135 | 133 | 135 | 8,500 |