8166 (株)タカキューの時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	117	119	117	118	14,500	118
2003-12-29	115	118	114	116	60,500	116
2003-12-26	110	113	108	113	46,000	113
2003-12-25	108	111	108	111	37,500	111
2003-12-24	108	110	107	110	41,000	110
2003-12-22	106	108	106	108	37,000	108
2003-12-19	107	108	106	106	36,000	106
2003-12-18	109	110	108	108	29,000	108
2003-12-17	108	110	108	110	15,500	110
2003-12-16	107	110	107	108	28,500	108
2003-12-15	106	108	106	107	24,000	107
2003-12-12	105	108	105	106	36,500	106
2003-12-11	106	107	105	105	46,500	105
2003-12-10	109	109	105	106	31,500	106
2003-12-09	108	109	107	107	25,000	107
2003-12-08	109	109	107	108	30,500	108
2003-12-05	109	110	109	110	15,500	110
2003-12-04	110	111	110	110	18,500	110
2003-12-03	109	111	109	110	20,500	110
2003-12-02	109	111	108	110	23,500	110
2003-12-01	108	110	107	108	29,000	108
2003-11-28	109	110	108	109	10,000	109
2003-11-27	110	111	109	109	15,000	109
2003-11-26	109	110	108	108	41,500	108
2003-11-25	108	110	107	108	20,000	108
2003-11-21	107	107	103	106	17,000	106
2003-11-20	100	106	100	105	25,000	105
2003-11-19	100	103	100	102	23,500	102
2003-11-18	103	103	99	100	33,000	100
2003-11-17	106	106	101	105	47,000	105
2003-11-14	106	108	106	108	28,000	108
2003-11-13	106	108	105	108	23,000	108
2003-11-12	105	108	105	107	28,500	107
2003-11-11	111	111	105	108	94,000	108
2003-11-10	113	113	111	111	44,500	111
2003-11-07	111	112	111	112	20,500	112
2003-11-06	111	112	111	111	11,500	111
2003-11-05	111	112	111	112	36,000	112
2003-11-04	112	112	111	112	30,500	112
2003-10-31	111	112	110	111	34,500	111
2003-10-30	114	114	111	113	39,500	113
2003-10-29	114	114	112	113	25,000	113
2003-10-28	114	115	113	113	27,000	113
2003-10-27	112	113	111	113	32,000	113
2003-10-24	107	112	107	109	70,500	109
2003-10-23	113	114	110	110	88,500	110
2003-10-22	115	116	114	114	48,000	114
2003-10-21	117	117	116	117	20,000	117
2003-10-20	115	117	114	115	107,000	115
2003-10-17	114	117	113	117	84,500	117
2003-10-16	115	115	114	114	16,000	114
2003-10-15	115	116	114	114	52,000	114
2003-10-14	118	118	115	115	52,500	115
2003-10-10	115	118	115	115	43,500	115
2003-10-09	114	115	114	114	21,500	114
2003-10-08	117	118	114	116	51,000	116
2003-10-07	116	117	116	117	26,000	117
2003-10-06	118	120	115	115	73,000	115
2003-10-03	113	117	113	117	69,000	117
2003-10-02	110	113	109	113	20,000	113
2003-10-01	108	112	106	109	42,000	109
2003-09-30	114	116	111	111	71,500	111
2003-09-29	110	114	106	114	31,000	114
2003-09-26	111	113	91	106	132,500	106
2003-09-25	113	116	113	113	97,000	113
2003-09-24	116	117	114	117	113,500	117
2003-09-22	118	118	114	116	35,500	116
2003-09-19	118	120	115	115	59,500	115
2003-09-18	119	119	115	117	94,000	117
2003-09-17	124	124	120	120	213,000	120
2003-09-16	113	118	112	117	159,000	117
2003-09-12	110	111	110	111	49,500	111
2003-09-11	109	114	108	110	40,000	110
2003-09-10	109	117	108	111	272,500	111
2003-09-09	108	108	107	107	37,500	107
2003-09-08	106	108	105	107	49,000	107
2003-09-05	110	110	106	106	49,000	106
2003-09-04	105	110	105	109	72,500	109
2003-09-03	109	109	106	106	30,500	106
2003-09-02	109	109	107	107	47,500	107
2003-09-01	106	107	105	107	39,000	107
2003-08-29	105	107	104	105	15,500	105
2003-08-28	109	109	105	105	41,000	105
2003-08-27	110	110	105	109	63,500	109
2003-08-26	106	110	105	110	71,000	110
2003-08-25	104	105	103	105	44,500	105
2003-08-22	103	104	102	103	24,500	103
2003-08-21	105	105	104	105	64,000	105
2003-08-20	104	105	100	105	65,000	105
2003-08-19	102	103	102	102	60,000	102
2003-08-18	100	101	100	101	16,000	101
2003-08-15	102	102	100	100	34,500	100
2003-08-14	100	101	100	100	20,500	100
2003-08-13	101	102	100	101	16,500	101
2003-08-12	102	102	99	102	14,000	102
2003-08-11	104	104	99	102	22,500	102
2003-08-08	98	99	98	98	10,000	98
2003-08-07	97	98	97	98	9,500	98
2003-08-06	99	99	97	98	5,500	98
2003-08-05	100	102	98	98	24,500	98
2003-08-04	101	102	100	100	23,000	100
2003-08-01	98	101	96	101	29,500	101
2003-07-31	101	101	99	99	19,500	99
2003-07-30	101	102	100	100	13,000	100
2003-07-29	103	103	101	101	40,500	101
2003-07-28	100	103	99	103	47,000	103
2003-07-25	102	102	98	98	21,500	98
2003-07-24	100	102	100	102	22,000	102
2003-07-23	94	100	94	98	35,000	98
2003-07-22	96	96	94	95	51,000	95
2003-07-18	99	99	97	98	71,000	98
2003-07-17	105	105	101	101	71,000	101
2003-07-16	107	108	104	105	41,500	105
2003-07-15	107	109	106	106	35,000	106
2003-07-14	106	108	105	106	33,000	106
2003-07-11	111	111	107	107	73,500	107
2003-07-10	108	112	108	111	64,000	111
2003-07-09	108	111	108	110	65,500	110
2003-07-08	110	112	108	112	105,500	112
2003-07-07	107	110	106	108	62,000	108
2003-07-04	104	110	104	110	41,500	110
2003-07-03	111	111	100	105	98,000	105
2003-07-02	112	114	110	111	109,500	111
2003-07-01	110	110	107	108	41,500	108
2003-06-30	109	109	107	107	47,000	107
2003-06-27	105	107	104	107	52,500	107
2003-06-26	105	105	103	104	36,000	104
2003-06-25	104	105	103	103	30,000	103
2003-06-24	105	106	104	104	54,500	104
2003-06-23	108	109	105	105	55,000	105
2003-06-20	103	109	103	108	72,500	108
2003-06-19	103	104	102	103	81,500	103
2003-06-18	103	105	102	104	78,000	104
2003-06-17	107	108	102	102	96,500	102
2003-06-16	102	106	102	106	102,500	106
2003-06-13	107	109	102	103	314,500	103
2003-06-12	120	120	111	112	298,000	112
2003-06-11	120	127	111	122	782,000	122
2003-06-10	102	110	98	109	638,000	109
2003-06-09	90	100	89	100	257,000	100
2003-06-06	88	88	87	88	54,000	88
2003-06-05	87	88	86	86	28,500	86
2003-06-04	87	88	86	86	31,500	86
2003-06-03	88	88	87	87	25,000	87
2003-06-02	86	88	86	88	17,500	88
2003-05-30	88	88	86	86	16,500	86
2003-05-29	87	88	87	88	14,500	88
2003-05-28	88	89	88	88	15,000	88
2003-05-27	87	88	86	86	30,500	86
2003-05-26	89	89	86	88	10,000	88
2003-05-23	87	88	87	88	31,000	88
2003-05-22	90	90	87	87	31,000	87
2003-05-21	87	90	86	90	52,000	90
2003-05-20	90	90	88	88	23,500	88
2003-05-19	90	90	88	90	26,500	90
2003-05-16	88	90	88	90	12,000	90
2003-05-15	90	90	88	90	24,000	90
2003-05-14	90	90	87	90	16,500	90
2003-05-13	89	90	87	89	20,500	89
2003-05-12	90	90	86	86	29,000	86
2003-05-09	86	86	84	86	20,500	86
2003-05-08	87	88	86	86	9,500	86
2003-05-07	89	89	87	87	24,000	87
2003-05-06	88	89	88	89	34,000	89
2003-05-02	82	87	82	85	74,000	85
2003-05-01	84	84	82	82	23,500	82
2003-04-30	82	83	82	82	37,000	82
2003-04-28	82	84	80	84	61,000	84
2003-04-25	85	86	81	83	45,500	83
2003-04-24	92	92	86	88	52,000	88
2003-04-23	95	95	92	92	63,500	92
2003-04-22	98	99	91	92	213,000	92
2003-04-21	93	98	93	95	441,500	95
2003-04-18	80	90	77	87	326,500	87
2003-04-17	79	80	77	80	11,000	80
2003-04-16	79	80	79	80	7,000	80
2003-04-15	80	80	77	79	12,000	79
2003-04-14	82	82	78	78	14,500	78
2003-04-11	80	81	78	80	26,500	80
2003-04-10	82	82	78	78	54,000	78
2003-04-09	79	80	78	80	16,500	80
2003-04-08	78	79	77	79	17,500	79
2003-04-07	77	78	76	78	24,500	78
2003-04-04	77	77	77	77	6,500	77
2003-04-03	76	77	74	77	18,000	77
2003-04-02	75	77	75	77	16,000	77
2003-04-01	75	75	74	74	10,500	74
2003-03-31	79	79	75	75	6,000	75
2003-03-28	78	80	73	80	40,500	80
2003-03-27	76	78	74	78	15,000	78
2003-03-26	79	79	73	73	36,000	73
2003-03-25	73	75	72	73	30,500	73
2003-03-24	69	81	69	81	53,500	81
2003-03-20	69	69	68	69	37,000	69
2003-03-19	70	70	67	69	5,000	69
2003-03-18	68	70	68	69	12,000	69
2003-03-17	74	75	67	69	63,500	69
2003-03-14	67	72	67	71	67,500	71
2003-03-13	76	77	73	74	13,000	74
2003-03-12	74	75	73	75	28,000	75
2003-03-11	75	77	75	77	18,000	77
2003-03-10	78	79	74	79	35,500	79
2003-03-07	77	77	74	76	19,000	76
2003-03-06	79	79	75	77	23,000	77
2003-03-05	77	79	77	79	13,500	79
2003-03-04	82	82	78	82	33,000	82
2003-03-03	79	81	78	81	33,500	81
2003-02-28	80	80	77	79	19,500	79
2003-02-27	80	80	77	80	40,500	80
2003-02-26	80	81	77	78	54,000	78
2003-02-25	82	82	80	81	110,000	81
2003-02-24	92	92	90	92	106,500	92
2003-02-21	90	92	89	90	78,500	90
2003-02-20	90	92	90	92	69,500	92
2003-02-19	95	95	92	92	28,000	92
2003-02-18	94	95	92	94	45,000	94
2003-02-17	95	95	93	95	61,500	95
2003-02-14	93	96	93	95	91,000	95
2003-02-13	90	92	90	92	53,500	92
2003-02-12	89	90	89	90	46,500	90
2003-02-10	89	89	87	88	56,500	88
2003-02-07	87	88	86	88	37,000	88
2003-02-06	88	88	86	87	23,500	87
2003-02-05	86	88	86	87	13,000	87
2003-02-04	87	87	86	86	13,500	86
2003-02-03	83	85	83	85	3,500	85
2003-01-31	85	85	83	83	30,000	83
2003-01-30	85	86	85	86	18,500	86
2003-01-29	86	86	84	85	31,500	85
2003-01-28	87	88	85	86	25,000	86
2003-01-27	87	88	85	87	52,000	87
2003-01-24	86	88	85	87	49,000	87
2003-01-23	87	87	85	87	36,500	87
2003-01-22	85	86	83	83	39,500	83
2003-01-21	82	83	81	83	43,000	83
2003-01-20	81	81	79	81	52,500	81
2003-01-17	80	80	78	78	33,000	78
2003-01-16	80	80	79	80	17,500	80
2003-01-15	79	80	77	80	28,500	80
2003-01-14	80	80	78	78	20,500	78
2003-01-10	82	82	78	80	35,500	80
2003-01-09	79	80	77	79	20,000	79
2003-01-08	78	80	76	77	18,500	77
2003-01-07	75	77	74	77	31,000	77
2003-01-06	74	75	74	75	19,500	75

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 [2003年度]

8166 (株)タカキューの時系列データ [2003年度]