8166 (株)タカキューの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	155	160	155	155	2,500	155
1998-12-29	164	165	153	153	7,500	153
1998-12-28	165	165	155	164	32,500	164
1998-12-25	156	162	155	155	28,000	155
1998-12-24	163	163	155	155	40,000	155
1998-12-22	169	170	165	166	14,500	166
1998-12-21	171	171	170	171	7,000	171
1998-12-18	172	175	170	170	3,000	170
1998-12-17	175	175	170	175	17,000	175
1998-12-16	180	180	180	180	500	180
1998-12-15	170	175	170	175	8,500	175
1998-12-14	173	173	171	171	17,500	171
1998-12-11	181	185	171	171	40,000	171
1998-12-10	179	179	171	171	20,000	171
1998-12-09	170	171	170	170	24,000	170
1998-12-08	170	175	170	170	10,000	170
1998-12-07	170	179	170	170	3,500	170
1998-12-04	170	170	169	170	12,000	170
1998-12-03	177	180	175	175	20,500	175
1998-12-02	175	180	175	180	9,000	180
1998-12-01	181	181	168	175	24,500	175
1998-11-30	195	195	190	190	71,500	190
1998-11-27	185	192	178	190	157,000	190
1998-11-26	174	183	173	183	96,000	183
1998-11-25	168	170	168	170	13,000	170
1998-11-24	166	170	166	170	17,000	170
1998-11-20	162	168	162	163	21,500	163
1998-11-19	171	171	161	162	22,500	162
1998-11-18	161	170	161	170	30,000	170
1998-11-17	161	163	161	161	8,500	161
1998-11-16	165	165	161	161	16,500	161
1998-11-13	166	166	161	161	14,000	161
1998-11-12	175	175	166	166	32,000	166
1998-11-11	163	173	163	173	6,500	173
1998-11-10	170	175	160	163	63,500	163
1998-11-09	162	162	161	162	2,000	162
1998-11-06	160	162	160	162	16,500	162
1998-11-05	160	169	160	161	23,000	161
1998-11-04	160	168	160	163	33,000	163
1998-11-02	159	160	155	160	23,500	160
1998-10-30	159	160	159	159	9,500	159
1998-10-29	161	161	159	159	22,000	159
1998-10-28	162	162	160	161	25,000	161
1998-10-27	165	165	160	161	19,000	161
1998-10-26	167	170	165	165	17,000	165
1998-10-23	166	168	166	167	14,500	167
1998-10-22	175	175	166	166	26,500	166
1998-10-21	168	176	165	172	30,500	172
1998-10-20	158	169	158	169	6,000	169
1998-10-19	165	169	160	169	11,500	169
1998-10-16	164	164	158	158	9,500	158
1998-10-15	157	160	156	158	10,500	158
1998-10-14	156	165	156	158	3,000	158
1998-10-13	165	165	158	159	18,000	159
1998-10-12	176	176	151	169	48,500	169
1998-10-09	150	153	150	151	29,000	151
1998-10-08	157	158	151	151	25,000	151
1998-10-07	160	164	150	158	54,000	158
1998-10-06	148	155	148	155	23,000	155
1998-10-05	152	152	150	150	37,500	150
1998-10-02	146	160	146	152	85,000	152
1998-10-01	163	163	145	151	157,000	151
1998-09-30	176	176	165	165	217,000	165
1998-09-29	183	185	176	176	59,000	176
1998-09-28	183	190	182	185	38,500	185
1998-09-25	185	198	182	195	97,500	195
1998-09-24	190	195	185	186	59,500	186
1998-09-22	190	190	186	190	71,000	190
1998-09-21	190	192	185	187	62,000	187
1998-09-18	199	199	185	190	112,500	190
1998-09-17	210	210	196	200	229,500	200
1998-09-16	200	206	200	201	366,000	201
1998-09-14	192	200	190	199	141,000	199
1998-09-11	186	192	185	190	120,000	190
1998-09-10	184	194	182	188	314,500	188
1998-09-09	178	183	172	179	103,000	179
1998-09-08	182	187	175	176	88,500	176
1998-09-07	188	189	180	187	110,000	187
1998-09-04	172	190	172	190	101,000	190
1998-09-03	185	185	171	172	87,500	172
1998-09-02	180	193	176	185	199,500	185
1998-09-01	143	170	143	170	126,500	170
1998-08-31	157	165	156	165	38,000	165
1998-08-28	154	162	154	162	34,000	162
1998-08-27	168	176	163	165	194,500	165
1998-08-26	160	170	157	170	173,500	170
1998-08-25	146	152	146	152	10,000	152
1998-08-24	150	150	146	146	8,500	146
1998-08-21	149	149	147	149	9,000	149
1998-08-20	146	150	146	149	7,500	149
1998-08-19	146	149	146	146	9,500	146
1998-08-18	141	150	141	143	70,000	143
1998-08-17	155	155	146	146	13,500	146
1998-08-14	147	150	146	146	9,000	146
1998-08-13	158	158	140	146	198,000	146
1998-08-12	151	153	151	151	7,000	151
1998-08-11	151	153	151	151	19,000	151
1998-08-10	159	159	151	152	43,500	152
1998-08-07	151	151	149	149	8,500	149
1998-08-06	147	155	147	151	14,000	151
1998-08-05	145	157	145	152	35,500	152
1998-08-04	162	162	145	150	76,000	150
1998-08-03	155	164	155	156	5,000	156
1998-07-31	152	163	152	155	43,000	155
1998-07-30	150	165	150	152	47,500	152
1998-07-29	151	152	150	150	51,500	150
1998-07-28	155	164	150	151	30,500	151
1998-07-27	166	166	146	146	46,500	146
1998-07-24	153	160	150	150	81,000	150
1998-07-23	145	157	145	152	45,500	152
1998-07-22	145	150	141	145	203,500	145
1998-07-21	171	171	142	142	112,500	142
1998-07-17	181	181	165	171	79,000	171
1998-07-16	183	183	181	181	4,000	181
1998-07-15	189	189	183	183	13,500	183
1998-07-14	181	186	181	181	19,500	181
1998-07-13	180	200	170	181	42,500	181
1998-07-10	195	196	190	190	35,500	190
1998-07-09	185	192	181	185	29,000	185
1998-07-08	201	205	193	193	64,500	193
1998-07-07	233	233	191	206	159,500	206
1998-07-06	228	228	228	228	38,000	228
1998-06-26	89	90	89	89	138,000	178
1998-06-25	90	90	89	89	115,000	178
1998-06-24	90	90	89	89	100,000	178
1998-06-23	90	91	90	90	70,000	180
1998-06-22	90	91	90	90	67,000	180
1998-06-19	94	94	89	90	124,000	180
1998-06-18	93	95	90	90	136,000	180
1998-06-17	90	91	89	89	205,000	178
1998-06-16	89	90	89	89	78,000	178
1998-06-15	89	90	89	89	78,000	178
1998-06-12	90	90	89	89	123,000	178
1998-06-11	90	92	90	90	95,000	180
1998-06-10	94	95	90	90	104,000	180
1998-06-09	90	91	88	90	72,000	180
1998-06-08	94	94	90	91	67,000	182
1998-06-05	90	91	90	90	169,000	180
1998-06-04	89	90	88	89	103,000	178
1998-06-03	90	92	89	90	195,000	180
1998-06-02	95	96	87	92	211,000	184
1998-06-01	100	102	97	97	84,000	194
1998-05-29	100	107	100	102	90,000	204
1998-05-28	101	107	100	107	46,000	214
1998-05-27	105	105	101	101	22,000	202
1998-05-26	107	107	103	105	24,000	210
1998-05-25	107	107	105	105	10,000	210
1998-05-22	105	110	102	102	45,000	204
1998-05-21	105	110	105	110	33,000	220
1998-05-20	99	104	99	103	118,000	206
1998-05-19	100	100	97	100	178,000	200
1998-05-18	105	105	103	103	23,000	206
1998-05-15	104	105	100	103	59,000	206
1998-05-14	111	111	105	106	25,000	212
1998-05-13	115	115	113	113	21,000	226
1998-05-12	116	120	114	116	24,000	232
1998-05-11	122	122	111	114	36,000	228
1998-05-08	106	110	105	110	25,000	220
1998-05-07	110	111	106	108	40,000	216
1998-05-06	116	116	110	111	30,000	222
1998-05-01	113	113	111	111	21,000	222
1998-04-30	115	120	113	113	30,000	226
1998-04-28	112	113	112	113	25,000	226
1998-04-27	115	115	112	113	64,000	226
1998-04-24	115	127	115	120	42,000	240
1998-04-23	111	125	111	115	24,000	230
1998-04-22	116	116	111	112	36,000	224
1998-04-21	115	120	115	118	7,000	236
1998-04-20	115	123	115	120	51,000	240
1998-04-17	118	118	111	115	41,000	230
1998-04-16	126	126	118	118	33,000	236
1998-04-15	125	125	121	124	45,000	248
1998-04-14	128	129	128	129	49,000	258
1998-04-13	126	130	126	128	16,000	256
1998-04-10	134	135	125	130	117,000	260
1998-04-09	123	124	123	124	10,000	248
1998-04-08	125	129	120	120	78,000	240
1998-04-07	125	128	117	121	70,000	242
1998-04-06	113	120	110	120	80,000	240
1998-04-03	97	108	97	106	110,000	212
1998-04-02	100	106	91	100	182,000	200
1998-04-01	118	118	101	107	186,000	214
1998-03-31	127	128	123	124	67,000	248
1998-03-30	133	135	128	128	111,000	256
1998-03-27	126	135	125	133	293,000	266
1998-03-26	123	130	121	126	567,000	252
1998-03-25	140	142	136	142	66,000	284
1998-03-24	147	147	135	136	100,000	272
1998-03-23	158	159	146	148	66,000	296
1998-03-20	154	155	148	154	65,000	308
1998-03-19	155	156	154	155	57,000	310
1998-03-18	163	165	158	158	35,000	316
1998-03-17	158	162	158	160	38,000	320
1998-03-16	173	173	158	162	56,000	324
1998-03-13	158	170	158	170	70,000	340
1998-03-12	165	166	159	159	100,000	318
1998-03-11	168	175	167	169	35,000	338
1998-03-10	175	175	162	167	74,000	334
1998-03-09	172	180	170	171	116,000	342
1998-03-06	183	189	177	177	106,000	354
1998-03-05	182	195	180	180	206,000	360
1998-03-04	192	194	177	178	301,000	356
1998-03-03	170	201	169	191	824,000	382
1998-03-02	159	168	156	168	266,000	336
1998-02-27	160	170	155	168	676,000	336
1998-02-26	129	145	125	145	218,000	290
1998-02-25	129	129	120	126	65,000	252
1998-02-24	125	133	121	122	49,000	244
1998-02-23	135	135	131	135	24,000	270
1998-02-20	121	140	120	140	97,000	280
1998-02-19	123	129	122	126	42,000	252
1998-02-18	130	135	126	126	56,000	252
1998-02-17	126	130	120	130	25,000	260
1998-02-16	120	126	120	126	65,000	252
1998-02-13	136	140	130	130	105,000	260
1998-02-12	138	149	130	135	147,000	270
1998-02-10	134	140	129	138	122,000	276
1998-02-09	126	130	114	120	63,000	240
1998-02-06	120	124	115	122	69,000	244
1998-02-05	116	118	114	116	84,000	232
1998-02-04	116	117	110	115	89,000	230
1998-02-03	115	125	111	115	126,000	230
1998-02-02	107	119	102	105	56,000	210
1998-01-30	121	121	102	112	200,000	224
1998-01-29	151	153	126	126	182,000	252
1998-01-28	135	145	135	141	169,000	282
1998-01-27	133	137	125	135	96,000	270
1998-01-26	115	137	115	133	291,000	266
1998-01-23	100	110	98	110	171,000	220
1998-01-22	92	103	92	100	127,000	200
1998-01-21	90	105	90	100	132,000	200
1998-01-20	83	88	81	88	117,000	176
1998-01-19	78	84	78	84	96,000	168
1998-01-16	68	78	68	78	72,000	156
1998-01-14	63	69	63	69	40,000	138
1998-01-13	63	63	63	63	31,000	126
1998-01-12	68	68	63	63	122,000	126
1998-01-09	58	58	56	58	27,000	116
1998-01-08	61	61	56	59	44,000	118
1998-01-07	57	60	56	56	41,000	112
1998-01-06	57	58	56	56	73,000	112
1998-01-05	62	62	55	55	41,000	110

分割・併合履歴： [1998-07-06]1株→0.5株 [1989-02-22]1株→1.25株 [1988-02-25]1株→1.3株 [1987-02-25]1株→1.3株 [1986-02-25]1株→1.3株 [1985-02-25]1株→1.5株 [1984-02-25]1株→1.5株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8166 (株)タカキュー の時系列データ [1998年度]

8166 (株)タカキューの時系列データ [1998年度]