8166 (株)タカキューの時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	72	75	72	74	14,500	74
2002-12-27	72	74	72	74	27,000	74
2002-12-26	71	72	71	71	22,500	71
2002-12-25	70	71	70	71	31,500	71
2002-12-24	71	71	70	70	24,500	70
2002-12-20	71	71	69	70	28,000	70
2002-12-19	69	71	69	71	23,000	71
2002-12-18	71	71	70	70	19,000	70
2002-12-17	70	70	69	69	19,500	69
2002-12-16	73	73	69	71	31,500	71
2002-12-13	68	71	68	70	54,500	70
2002-12-12	69	70	69	69	9,000	69
2002-12-11	72	72	69	70	10,500	70
2002-12-10	72	72	70	72	25,500	72
2002-12-09	69	72	68	72	27,000	72
2002-12-06	69	69	68	68	9,000	68
2002-12-05	68	71	68	71	25,000	71
2002-12-04	68	72	67	72	39,500	72
2002-12-03	71	71	69	70	25,500	70
2002-12-02	72	72	70	71	10,500	71
2002-11-29	68	72	68	70	55,000	70
2002-11-28	72	72	70	70	28,500	70
2002-11-27	70	73	69	71	33,000	71
2002-11-26	75	75	68	70	24,500	70
2002-11-25	67	74	67	74	10,000	74
2002-11-22	70	70	69	70	10,500	70
2002-11-21	68	68	63	68	10,000	68
2002-11-20	66	68	63	68	21,500	68
2002-11-19	69	69	65	66	31,000	66
2002-11-18	69	71	68	69	34,500	69
2002-11-15	72	72	68	71	22,500	71
2002-11-14	73	73	70	70	11,000	70
2002-11-13	72	72	71	71	10,000	71
2002-11-12	73	73	72	73	13,000	73
2002-11-11	77	77	73	73	25,000	73
2002-11-08	75	76	73	76	12,500	76
2002-11-07	73	75	73	75	9,000	75
2002-11-06	76	76	70	75	23,500	75
2002-11-05	72	75	72	75	9,500	75
2002-11-01	74	75	72	75	14,500	75
2002-10-31	73	74	73	74	7,500	74
2002-10-30	77	77	72	73	15,000	73
2002-10-29	78	78	74	74	10,500	74
2002-10-28	78	79	75	78	13,500	78
2002-10-25	76	76	72	74	20,000	74
2002-10-24	75	76	73	76	19,500	76
2002-10-23	78	78	74	75	19,500	75
2002-10-22	84	84	77	80	54,000	80
2002-10-21	75	80	73	78	58,000	78
2002-10-18	69	72	68	70	27,500	70
2002-10-17	69	69	65	68	14,500	68
2002-10-16	68	69	65	66	13,000	66
2002-10-15	64	69	64	69	5,000	69
2002-10-11	64	64	63	63	6,500	63
2002-10-10	63	64	60	64	67,500	64
2002-10-09	61	63	61	62	24,000	62
2002-10-08	63	63	61	63	39,500	63
2002-10-07	66	66	66	66	10,500	66
2002-10-04	68	69	67	69	20,000	69
2002-10-03	69	70	68	69	20,000	69
2002-10-02	72	72	69	69	16,500	69
2002-10-01	70	71	70	70	9,500	70
2002-09-30	70	72	70	71	16,000	71
2002-09-27	72	73	70	72	22,000	72
2002-09-26	73	73	69	69	20,500	69
2002-09-25	70	70	70	70	19,000	70
2002-09-24	71	73	70	73	19,500	73
2002-09-20	73	74	70	71	15,000	71
2002-09-19	70	73	69	73	15,000	73
2002-09-18	72	73	72	73	2,500	73
2002-09-17	70	72	69	72	12,000	72
2002-09-13	65	68	65	68	54,500	68
2002-09-12	70	74	70	70	10,500	70
2002-09-11	73	75	70	70	17,000	70
2002-09-10	79	79	70	72	26,000	72
2002-09-09	68	69	68	69	7,000	69
2002-09-06	65	67	65	67	28,500	67
2002-09-05	67	69	66	67	41,000	67
2002-09-04	67	68	66	66	21,000	66
2002-09-03	70	70	68	69	7,000	69
2002-09-02	70	71	70	70	34,500	70
2002-08-30	73	73	68	70	17,500	70
2002-08-29	74	74	70	70	9,000	70
2002-08-28	74	74	73	74	10,000	74
2002-08-27	74	74	71	74	17,000	74
2002-08-26	69	73	69	73	19,000	73
2002-08-23	71	72	66	68	24,000	68
2002-08-22	70	72	65	72	50,000	72
2002-08-21	75	75	71	71	10,500	71
2002-08-20	75	75	73	74	7,500	74
2002-08-19	73	74	70	74	10,500	74
2002-08-16	73	74	71	74	8,500	74
2002-08-15	72	73	71	73	12,000	73
2002-08-14	61	71	61	69	74,000	69
2002-08-13	72	72	71	71	17,000	71
2002-08-12	75	75	73	73	28,000	73
2002-08-09	74	75	74	75	13,000	75
2002-08-08	73	73	71	73	18,500	73
2002-08-07	75	75	70	71	20,000	71
2002-08-06	75	75	70	71	35,500	71
2002-08-05	74	75	73	75	12,000	75
2002-08-02	76	76	74	74	33,500	74
2002-08-01	76	78	74	75	36,000	75
2002-07-31	75	77	73	74	18,500	74
2002-07-30	75	75	74	74	20,000	74
2002-07-29	76	76	75	75	14,500	75
2002-07-26	80	80	75	75	17,000	75
2002-07-25	78	78	75	75	7,500	75
2002-07-24	77	77	75	75	27,000	75
2002-07-23	78	78	77	77	36,000	77
2002-07-22	78	80	78	78	6,000	78
2002-07-19	83	83	78	80	20,500	80
2002-07-18	78	85	78	85	47,500	85
2002-07-17	78	78	77	78	35,500	78
2002-07-16	79	79	78	79	11,000	79
2002-07-15	81	81	80	80	8,500	80
2002-07-12	80	82	80	80	5,500	80
2002-07-11	82	82	79	79	7,500	79
2002-07-10	84	84	82	82	25,500	82
2002-07-09	81	82	80	82	7,000	82
2002-07-08	79	80	78	80	24,500	80
2002-07-05	79	79	79	79	1,500	79
2002-07-04	79	79	78	78	5,500	78
2002-07-03	79	80	78	80	24,500	80
2002-07-02	81	81	77	79	36,000	79
2002-07-01	81	83	78	78	18,500	78
2002-06-28	79	83	79	80	12,500	80
2002-06-27	83	83	77	77	43,500	77
2002-06-26	83	83	77	80	23,500	80
2002-06-25	77	80	77	80	8,500	80
2002-06-24	75	80	75	75	18,000	75
2002-06-21	80	80	77	77	21,500	77
2002-06-20	78	80	78	80	20,500	80
2002-06-19	84	84	80	80	65,000	80
2002-06-18	80	83	80	81	30,000	81
2002-06-17	81	81	79	79	34,000	79
2002-06-14	84	85	82	84	86,500	84
2002-06-13	89	89	86	88	23,000	88
2002-06-12	90	92	90	91	37,500	91
2002-06-11	91	92	90	92	21,000	92
2002-06-10	93	94	90	90	56,000	90
2002-06-07	92	92	90	92	31,500	92
2002-06-06	91	93	90	92	64,500	92
2002-06-05	94	95	91	91	106,500	91
2002-06-04	94	97	93	93	211,000	93
2002-06-03	84	94	84	93	251,000	93
2002-05-31	81	85	81	84	26,000	84
2002-05-30	80	82	80	82	60,500	82
2002-05-29	85	85	82	83	48,500	83
2002-05-28	85	85	81	83	73,000	83
2002-05-27	85	85	83	83	102,000	83
2002-05-24	80	82	79	81	86,500	81
2002-05-23	81	81	79	80	74,000	80
2002-05-22	82	82	79	80	41,000	80
2002-05-21	79	82	78	80	49,500	80
2002-05-20	78	80	78	79	27,500	79
2002-05-17	78	80	78	78	12,000	78
2002-05-16	79	80	76	78	23,000	78
2002-05-15	80	80	77	77	25,000	77
2002-05-14	80	80	77	77	26,500	77
2002-05-13	77	79	77	78	38,000	78
2002-05-10	82	82	77	77	27,000	77
2002-05-09	80	80	78	79	12,500	79
2002-05-08	80	81	75	78	41,500	78
2002-05-07	77	84	77	79	27,000	79
2002-05-02	83	84	82	82	162,000	82
2002-05-01	84	88	83	83	174,500	83
2002-04-30	79	83	78	82	92,500	82
2002-04-26	79	79	77	78	76,500	78
2002-04-25	78	80	75	77	151,500	77
2002-04-24	73	84	73	77	409,000	77
2002-04-23	70	71	69	69	25,000	69
2002-04-22	69	70	69	70	26,500	70
2002-04-19	69	72	69	69	38,500	69
2002-04-18	69	70	69	69	30,500	69
2002-04-17	69	71	69	69	39,000	69
2002-04-16	71	72	69	70	16,500	70
2002-04-15	70	70	69	70	19,500	70
2002-04-12	72	72	70	70	13,500	70
2002-04-11	73	73	71	71	32,500	71
2002-04-10	72	73	71	73	60,500	73
2002-04-09	69	72	69	72	73,500	72
2002-04-08	70	70	69	70	20,000	70
2002-04-05	69	70	67	68	19,000	68
2002-04-04	68	70	67	70	15,500	70
2002-04-03	69	71	66	66	25,500	66
2002-04-02	68	68	66	67	9,500	67
2002-04-01	69	71	68	70	30,500	70
2002-03-29	67	70	67	68	16,500	68
2002-03-28	68	69	67	69	8,000	69
2002-03-27	67	70	67	70	6,000	70
2002-03-26	69	69	68	68	15,000	68
2002-03-25	68	70	67	70	42,000	70
2002-03-22	70	70	67	67	69,000	67
2002-03-20	67	72	67	72	61,500	72
2002-03-19	67	70	67	68	46,000	68
2002-03-18	68	68	67	67	19,000	67
2002-03-15	67	67	66	67	10,000	67
2002-03-14	66	68	66	66	11,000	66
2002-03-13	67	67	66	66	20,500	66
2002-03-12	69	69	68	68	21,500	68
2002-03-11	68	68	66	68	30,000	68
2002-03-08	67	68	65	66	55,000	66
2002-03-07	68	68	67	67	13,000	67
2002-03-06	69	69	67	68	17,000	68
2002-03-05	68	68	67	67	33,000	67
2002-03-04	69	69	67	69	36,500	69
2002-03-01	69	69	67	69	83,000	69
2002-02-28	67	69	65	68	68,000	68
2002-02-27	69	69	65	67	65,500	67
2002-02-26	69	69	68	69	27,500	69
2002-02-25	65	69	65	69	141,000	69
2002-02-22	78	79	77	78	126,000	78
2002-02-21	76	78	76	78	68,500	78
2002-02-20	77	77	76	76	39,500	76
2002-02-19	76	77	75	77	47,500	77
2002-02-18	74	76	74	76	35,500	76
2002-02-15	74	76	74	75	38,500	75
2002-02-14	73	74	73	73	24,000	73
2002-02-13	72	74	70	73	41,000	73
2002-02-12	74	74	69	71	93,000	71
2002-02-08	72	73	70	71	29,500	71
2002-02-07	70	70	68	68	38,500	68
2002-02-06	69	70	67	70	32,000	70
2002-02-05	69	70	69	69	46,000	69
2002-02-04	71	72	70	71	48,000	71
2002-02-01	72	72	71	71	8,000	71
2002-01-31	71	73	70	72	20,500	72
2002-01-30	69	70	68	70	27,000	70
2002-01-29	70	70	69	69	28,500	69
2002-01-28	70	72	69	70	99,000	70
2002-01-25	84	84	69	69	347,500	69
2002-01-24	74	79	72	79	103,500	79
2002-01-23	73	73	71	72	13,500	72
2002-01-22	72	74	70	71	29,500	71
2002-01-21	74	74	69	73	111,500	73
2002-01-18	72	73	70	73	39,000	73
2002-01-17	73	74	72	72	19,000	72
2002-01-16	71	75	71	75	33,500	75
2002-01-15	73	74	72	73	45,500	73
2002-01-11	73	75	72	74	40,000	74
2002-01-10	71	74	70	73	55,000	73
2002-01-09	67	70	66	70	85,000	70
2002-01-08	64	67	63	67	31,500	67
2002-01-07	64	65	61	63	33,500	63
2002-01-04	61	66	57	64	44,000	64

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 [2002年度]

8166 (株)タカキューの時系列データ [2002年度]