8166 (株)タカキューの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	149	151	149	151	14,500	151
2009-12-29	153	153	149	152	16,000	152
2009-12-28	151	152	149	150	17,000	150
2009-12-25	151	152	149	151	11,500	151
2009-12-24	153	153	152	153	15,000	153
2009-12-22	153	153	149	149	19,500	149
2009-12-21	151	153	149	152	23,500	152
2009-12-18	155	155	149	153	17,500	153
2009-12-17	152	155	152	155	9,500	155
2009-12-16	151	152	150	152	27,500	152
2009-12-15	149	151	149	151	5,500	151
2009-12-14	149	151	149	149	7,500	149
2009-12-11	149	150	148	149	24,000	149
2009-12-10	153	153	148	148	22,000	148
2009-12-09	150	151	149	150	16,500	150
2009-12-08	147	150	147	149	12,000	149
2009-12-07	146	150	146	148	13,500	148
2009-12-04	146	147	143	145	13,000	145
2009-12-03	148	149	145	147	9,500	147
2009-12-02	144	146	142	143	37,000	143
2009-12-01	142	142	140	142	15,500	142
2009-11-30	135	140	134	139	9,500	139
2009-11-27	133	136	133	136	14,000	136
2009-11-26	144	146	135	137	19,000	137
2009-11-25	136	142	136	142	3,000	142
2009-11-24	139	139	135	136	6,500	136
2009-11-20	139	139	137	139	15,000	139
2009-11-19	146	146	135	138	31,000	138
2009-11-18	146	148	143	145	22,000	145
2009-11-17	147	148	146	146	11,500	146
2009-11-16	150	152	147	147	20,500	147
2009-11-13	151	152	150	151	11,500	151
2009-11-12	155	156	149	153	24,500	153
2009-11-11	158	159	155	155	5,500	155
2009-11-10	158	158	156	158	18,000	158
2009-11-09	159	159	155	157	28,500	157
2009-11-06	159	159	156	156	19,000	156
2009-11-05	159	159	153	158	30,000	158
2009-11-04	157	158	156	158	3,500	158
2009-11-02	155	160	155	159	17,000	159
2009-10-30	155	159	155	156	12,500	156
2009-10-29	159	159	155	155	25,500	155
2009-10-28	161	161	159	160	11,000	160
2009-10-27	161	161	158	160	20,500	160
2009-10-26	160	161	159	161	20,000	161
2009-10-23	156	161	156	159	22,500	159
2009-10-22	160	161	157	157	32,000	157
2009-10-21	160	161	159	160	13,000	160
2009-10-20	162	162	158	159	27,500	159
2009-10-19	159	160	158	158	22,000	158
2009-10-16	157	159	157	158	43,000	158
2009-10-15	156	157	155	156	33,000	156
2009-10-14	157	157	155	155	34,000	155
2009-10-13	156	156	151	155	59,000	155
2009-10-09	154	162	148	151	191,500	151
2009-10-08	152	155	150	154	35,000	154
2009-10-07	146	151	146	150	17,500	150
2009-10-06	150	150	146	146	21,000	146
2009-10-05	146	147	146	147	22,500	147
2009-10-02	152	152	145	145	42,000	145
2009-10-01	150	154	148	154	25,500	154
2009-09-30	152	152	148	151	34,500	151
2009-09-29	157	157	152	153	78,500	153
2009-09-28	170	173	152	157	662,500	157
2009-09-25	151	153	150	150	16,000	150
2009-09-24	150	151	148	151	16,000	151
2009-09-18	150	151	146	151	24,000	151
2009-09-17	149	151	149	151	17,000	151
2009-09-16	153	153	151	151	31,000	151
2009-09-15	155	155	150	152	34,000	152
2009-09-14	158	159	152	154	73,000	154
2009-09-11	154	180	150	159	552,000	159
2009-09-10	150	154	150	151	24,000	151
2009-09-09	150	150	147	149	10,000	149
2009-09-08	147	149	145	149	9,000	149
2009-09-07	149	150	145	146	12,500	146
2009-09-04	147	148	144	148	23,500	148
2009-09-03	151	152	143	147	38,000	147
2009-09-02	152	153	151	151	15,500	151
2009-09-01	152	154	152	152	5,000	152
2009-08-31	155	155	151	152	9,000	152
2009-08-28	152	155	151	155	11,500	155
2009-08-27	154	155	153	154	11,500	154
2009-08-26	153	156	152	155	17,000	155
2009-08-25	155	155	150	153	82,500	153
2009-08-24	155	158	155	156	14,000	156
2009-08-21	155	156	155	155	11,000	155
2009-08-20	154	155	153	155	27,000	155
2009-08-19	159	159	154	156	31,500	156
2009-08-18	156	159	156	158	8,500	158
2009-08-17	156	157	156	156	18,000	156
2009-08-14	157	158	154	156	61,500	156
2009-08-13	156	160	156	157	34,500	157
2009-08-12	160	160	157	159	18,000	159
2009-08-11	162	163	160	160	49,500	160
2009-08-10	165	165	161	163	36,500	163
2009-08-07	167	167	163	165	37,500	165
2009-08-06	162	167	161	167	29,500	167
2009-08-05	163	165	163	164	25,000	164
2009-08-04	167	167	163	163	40,000	163
2009-08-03	168	168	164	166	53,000	166
2009-07-31	164	168	164	168	45,500	168
2009-07-30	165	165	163	164	35,000	164
2009-07-29	163	164	162	163	50,500	163
2009-07-28	159	165	159	165	47,500	165
2009-07-27	159	161	159	159	31,500	159
2009-07-24	161	161	157	159	25,000	159
2009-07-23	157	161	157	158	39,500	158
2009-07-22	158	158	155	157	37,000	157
2009-07-21	155	158	154	156	16,500	156
2009-07-17	159	159	152	154	29,500	154
2009-07-16	153	158	153	154	34,000	154
2009-07-15	152	156	151	151	47,000	151
2009-07-14	151	156	151	153	47,000	153
2009-07-13	162	162	150	155	86,000	155
2009-07-10	165	165	157	161	109,000	161
2009-07-09	170	170	153	155	324,500	155
2009-07-08	157	200	153	172	1,390,000	172
2009-07-07	160	166	157	158	84,000	158
2009-07-06	170	172	165	165	161,000	165
2009-07-03	171	215	170	172	2,090,000	172
2009-07-02	154	172	150	166	207,000	166
2009-07-01	151	153	151	153	7,500	153
2009-06-30	156	156	153	153	4,000	153
2009-06-29	154	156	152	156	31,000	156
2009-06-26	154	154	151	154	12,000	154
2009-06-25	149	150	147	150	6,500	150
2009-06-24	148	148	145	147	13,000	147
2009-06-23	151	151	147	149	35,000	149
2009-06-22	152	153	152	152	9,500	152
2009-06-19	154	154	151	151	23,500	151
2009-06-18	157	157	151	151	11,500	151
2009-06-17	153	157	150	155	13,500	155
2009-06-16	155	158	150	150	24,000	150
2009-06-15	160	160	153	158	12,500	158
2009-06-12	160	160	155	155	40,000	155
2009-06-11	155	158	152	155	40,000	155
2009-06-10	154	154	149	153	46,000	153
2009-06-09	145	150	144	149	41,000	149
2009-06-08	141	145	141	144	35,500	144
2009-06-05	147	147	144	144	5,000	144
2009-06-04	146	147	143	146	17,500	146
2009-06-03	147	147	144	144	23,000	144
2009-06-02	147	147	145	147	20,500	147
2009-06-01	141	145	141	145	14,000	145
2009-05-29	142	143	140	143	12,000	143
2009-05-28	141	143	141	141	11,000	141
2009-05-27	140	143	139	141	17,500	141
2009-05-26	140	140	138	138	7,000	138
2009-05-25	137	139	137	138	4,000	138
2009-05-22	139	139	135	136	7,000	136
2009-05-21	135	140	135	138	7,000	138
2009-05-20	142	142	137	140	9,000	140
2009-05-19	140	142	138	141	6,500	141
2009-05-18	140	140	138	138	4,500	138
2009-05-15	140	140	139	140	11,500	140
2009-05-14	139	140	139	140	11,000	140
2009-05-13	139	142	138	142	17,000	142
2009-05-12	141	143	139	139	6,000	139
2009-05-11	139	140	138	138	26,000	138
2009-05-08	135	136	134	136	10,500	136
2009-05-07	133	135	133	135	7,000	135
2009-05-01	137	137	132	132	7,500	132
2009-04-30	134	134	128	134	10,500	134
2009-04-28	134	135	130	135	13,000	135
2009-04-27	138	140	136	137	18,500	137
2009-04-24	136	139	136	136	5,500	136
2009-04-23	132	136	132	133	11,000	133
2009-04-22	132	137	131	134	11,500	134
2009-04-21	131	133	131	133	10,000	133
2009-04-20	135	138	134	136	3,500	136
2009-04-17	138	139	132	132	7,000	132
2009-04-16	139	140	138	138	5,500	138
2009-04-15	137	139	136	136	21,000	136
2009-04-14	137	140	137	139	20,000	139
2009-04-13	142	145	136	136	42,500	136
2009-04-10	142	148	142	142	51,000	142
2009-04-09	140	147	139	147	8,500	147
2009-04-08	140	142	140	140	14,000	140
2009-04-07	142	142	140	142	11,000	142
2009-04-06	145	145	144	144	8,500	144
2009-04-03	147	147	144	147	21,000	147
2009-04-02	145	151	143	147	57,000	147
2009-04-01	142	144	140	144	23,000	144
2009-03-31	145	146	143	146	16,500	146
2009-03-30	155	158	143	150	65,000	150
2009-03-27	155	190	150	154	726,000	154
2009-03-26	160	178	154	154	730,500	154
2009-03-25	126	128	125	128	11,000	128
2009-03-24	125	128	125	126	17,500	126
2009-03-23	122	123	119	123	9,000	123
2009-03-19	123	123	120	120	13,500	120
2009-03-18	122	122	120	121	5,500	121
2009-03-17	120	124	120	120	6,500	120
2009-03-16	124	124	120	120	3,500	120
2009-03-13	119	120	119	120	24,000	120
2009-03-12	125	125	119	120	7,500	120
2009-03-11	125	125	119	120	5,500	120
2009-03-10	129	129	118	119	18,000	119
2009-03-09	119	124	119	124	9,000	124
2009-03-06	119	123	118	118	13,500	118
2009-03-05	123	126	112	119	24,000	119
2009-03-04	118	118	117	118	4,500	118
2009-03-03	120	122	117	117	14,000	117
2009-03-02	123	123	120	122	7,500	122
2009-02-27	127	127	126	127	6,500	127
2009-02-26	129	129	125	126	8,500	126
2009-02-25	125	129	120	125	21,500	125
2009-02-24	125	125	122	124	22,500	124
2009-02-23	135	137	133	137	37,500	137
2009-02-20	135	137	134	134	13,500	134
2009-02-19	137	137	133	136	10,000	136
2009-02-18	135	136	134	134	8,500	134
2009-02-17	137	137	134	136	12,500	136
2009-02-16	138	138	136	138	8,000	138
2009-02-13	135	137	134	137	13,500	137
2009-02-12	138	138	135	136	8,000	136
2009-02-10	140	140	135	138	16,000	138
2009-02-09	134	136	134	134	9,000	134
2009-02-06	133	136	133	134	4,000	134
2009-02-05	133	135	131	134	13,500	134
2009-02-04	131	132	130	131	7,000	131
2009-02-03	129	131	129	130	6,500	130
2009-02-02	130	132	129	130	13,500	130
2009-01-30	135	135	130	131	25,000	131
2009-01-29	139	139	136	136	31,000	136
2009-01-28	137	137	135	137	7,000	137
2009-01-27	135	136	131	136	15,000	136
2009-01-26	133	138	133	134	11,000	134
2009-01-23	130	131	130	131	2,500	131
2009-01-22	133	133	130	130	9,000	130
2009-01-21	132	133	130	131	13,000	131
2009-01-20	134	134	130	133	8,000	133
2009-01-19	134	136	132	132	17,500	132
2009-01-16	138	138	130	133	26,000	133
2009-01-15	140	140	134	135	17,500	135
2009-01-14	135	140	134	140	41,000	140
2009-01-13	133	134	130	134	40,500	134
2009-01-09	129	131	129	130	15,000	130
2009-01-08	131	132	130	131	15,500	131
2009-01-07	130	133	130	133	30,000	133
2009-01-06	129	130	128	128	9,500	128
2009-01-05	133	133	129	129	8,500	129

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 [2009年度]

8166 (株)タカキューの時系列データ [2009年度]