8166 (株)タカキューの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	161	164	159	163	97,000	163
2010-12-29	155	167	155	162	128,500	162
2010-12-28	158	158	155	155	19,500	155
2010-12-27	155	158	154	155	36,500	155
2010-12-24	158	158	152	153	31,000	153
2010-12-22	159	160	158	158	13,500	158
2010-12-21	157	159	157	159	14,000	159
2010-12-20	160	161	158	158	25,000	158
2010-12-17	160	160	159	159	21,000	159
2010-12-16	162	162	157	160	49,000	160
2010-12-15	156	166	156	162	147,000	162
2010-12-14	156	179	154	154	744,500	154
2010-12-13	147	155	147	155	155,000	155
2010-12-10	145	146	145	146	52,000	146
2010-12-09	146	146	145	146	16,500	146
2010-12-08	146	146	143	145	19,500	145
2010-12-07	146	146	144	144	26,000	144
2010-12-06	145	146	144	145	27,500	145
2010-12-03	146	146	144	145	13,500	145
2010-12-02	142	145	142	145	23,000	145
2010-12-01	144	144	142	142	23,000	142
2010-11-30	144	144	143	144	16,500	144
2010-11-29	144	144	144	144	7,000	144
2010-11-26	145	145	142	142	26,500	142
2010-11-25	145	145	143	145	14,000	145
2010-11-24	144	144	142	144	25,000	144
2010-11-22	142	143	141	142	17,500	142
2010-11-19	141	142	140	141	26,000	141
2010-11-18	140	140	138	140	7,500	140
2010-11-17	137	138	137	138	9,500	138
2010-11-16	137	137	137	137	4,000	137
2010-11-15	138	138	137	137	11,000	137
2010-11-12	139	139	137	137	10,500	137
2010-11-11	138	138	137	138	25,500	138
2010-11-10	138	138	134	136	28,500	136
2010-11-09	136	136	135	136	13,000	136
2010-11-08	136	137	134	134	14,000	134
2010-11-05	134	136	133	134	40,000	134
2010-11-04	133	135	132	132	16,000	132
2010-11-02	134	138	130	132	39,000	132
2010-11-01	139	140	135	135	39,500	135
2010-10-29	142	142	139	139	21,500	139
2010-10-28	143	145	141	145	28,000	145
2010-10-27	139	143	138	143	37,000	143
2010-10-26	138	139	138	139	39,000	139
2010-10-25	138	140	138	138	9,000	138
2010-10-22	138	139	138	138	6,500	138
2010-10-21	138	140	138	140	11,500	140
2010-10-20	138	141	138	139	28,500	139
2010-10-19	139	140	139	140	18,500	140
2010-10-18	140	140	139	140	23,000	140
2010-10-15	140	141	139	141	13,000	141
2010-10-14	139	141	139	140	20,500	140
2010-10-13	141	142	140	140	32,500	140
2010-10-12	146	146	141	141	34,500	141
2010-10-08	145	148	143	146	44,000	146
2010-10-07	144	145	142	145	37,500	145
2010-10-06	142	143	142	143	21,000	143
2010-10-05	140	142	140	141	26,500	141
2010-10-04	140	143	140	143	35,500	143
2010-10-01	140	142	139	140	46,500	140
2010-09-30	141	143	140	140	39,000	140
2010-09-29	145	145	142	142	37,500	142
2010-09-28	145	145	141	143	44,500	143
2010-09-27	145	147	142	145	43,500	145
2010-09-24	147	151	140	142	216,500	142
2010-09-22	138	180	137	145	1,639,000	145
2010-09-21	138	139	137	139	15,500	139
2010-09-17	136	140	136	138	3,500	138
2010-09-16	139	139	137	137	3,500	137
2010-09-15	136	139	136	136	8,500	136
2010-09-14	138	138	135	138	10,500	138
2010-09-13	137	137	136	137	12,000	137
2010-09-10	143	143	137	140	36,500	140
2010-09-09	136	140	136	138	8,000	138
2010-09-08	140	141	137	137	7,500	137
2010-09-07	142	142	140	140	3,500	140
2010-09-06	142	142	142	142	3,000	142
2010-09-03	140	140	138	140	10,500	140
2010-09-02	140	140	138	139	7,500	139
2010-09-01	137	140	137	137	14,500	137
2010-08-31	140	143	137	137	12,000	137
2010-08-30	143	143	141	143	5,500	143
2010-08-27	143	143	136	142	18,500	142
2010-08-26	139	143	138	143	13,500	143
2010-08-25	137	138	136	138	10,000	138
2010-08-24	139	139	138	138	14,500	138
2010-08-23	140	140	139	139	1,500	139
2010-08-20	143	143	139	139	7,000	139
2010-08-19	140	142	140	142	10,500	142
2010-08-18	140	143	140	141	11,500	141
2010-08-17	143	143	139	142	9,000	142
2010-08-16	139	142	139	142	1,500	142
2010-08-13	138	143	136	142	21,500	142
2010-08-12	138	140	137	139	19,000	139
2010-08-11	142	143	139	139	18,500	139
2010-08-10	148	148	145	145	18,000	145
2010-08-09	146	147	144	147	8,000	147
2010-08-06	145	146	144	146	3,500	146
2010-08-05	146	146	140	144	25,000	144
2010-08-04	146	146	143	144	4,500	144
2010-08-03	146	146	145	146	5,500	146
2010-08-02	145	145	144	144	3,500	144
2010-07-30	149	150	145	145	29,000	145
2010-07-29	149	150	149	149	7,000	149
2010-07-28	148	151	148	151	26,500	151
2010-07-27	146	148	146	148	2,000	148
2010-07-26	149	149	145	145	8,500	145
2010-07-23	143	147	143	145	6,500	145
2010-07-22	143	143	142	143	3,500	143
2010-07-21	145	145	143	143	12,500	143
2010-07-20	145	145	143	143	5,500	143
2010-07-16	145	147	145	145	14,000	145
2010-07-15	146	146	145	145	5,500	145
2010-07-14	150	150	146	147	10,000	147
2010-07-13	147	150	147	147	14,000	147
2010-07-12	148	148	147	147	13,500	147
2010-07-09	150	150	146	146	10,000	146
2010-07-08	146	150	145	148	10,500	148
2010-07-07	145	145	144	144	5,000	144
2010-07-06	142	144	142	142	10,000	142
2010-07-05	141	142	141	142	8,500	142
2010-07-02	144	144	141	141	7,000	141
2010-07-01	142	144	140	144	16,000	144
2010-06-30	143	149	141	142	38,500	142
2010-06-29	150	151	145	147	21,000	147
2010-06-28	151	151	148	150	14,500	150
2010-06-25	148	149	148	148	8,500	148
2010-06-24	151	151	148	148	6,500	148
2010-06-23	150	153	150	152	5,000	152
2010-06-22	154	154	151	151	9,000	151
2010-06-21	153	153	151	153	9,500	153
2010-06-18	151	153	151	153	8,500	153
2010-06-17	151	153	151	152	11,500	152
2010-06-16	152	152	150	150	10,500	150
2010-06-15	151	151	150	151	4,500	151
2010-06-14	152	152	151	151	3,500	151
2010-06-11	152	152	150	151	23,500	151
2010-06-10	154	154	148	148	46,500	148
2010-06-09	148	148	145	147	13,500	147
2010-06-08	148	148	146	146	24,000	146
2010-06-07	148	151	147	148	21,000	148
2010-06-04	157	157	151	151	33,500	151
2010-06-03	157	157	155	155	36,500	155
2010-06-02	151	156	150	153	46,000	153
2010-06-01	155	155	150	151	16,000	151
2010-05-31	151	153	150	153	33,000	153
2010-05-28	154	156	151	153	86,000	153
2010-05-27	146	159	145	159	99,000	159
2010-05-26	145	146	143	144	48,500	144
2010-05-25	150	150	141	144	31,000	144
2010-05-24	152	152	149	150	32,000	150
2010-05-21	158	158	150	153	43,000	153
2010-05-20	154	158	154	154	12,500	154
2010-05-19	158	158	153	154	27,500	154
2010-05-18	156	158	153	154	53,000	154
2010-05-17	165	165	159	160	15,000	160
2010-05-14	164	167	160	165	31,000	165
2010-05-13	170	170	165	165	14,000	165
2010-05-12	167	170	163	170	34,500	170
2010-05-11	166	166	162	165	41,500	165
2010-05-10	155	163	155	163	72,000	163
2010-05-07	162	162	159	160	47,000	160
2010-05-06	166	168	163	163	37,000	163
2010-04-30	173	173	169	169	21,000	169
2010-04-28	170	173	168	172	153,000	172
2010-04-27	170	171	169	171	36,500	171
2010-04-26	168	169	168	169	26,500	169
2010-04-23	169	169	165	166	45,500	166
2010-04-22	171	171	166	166	56,500	166
2010-04-21	172	172	170	171	34,000	171
2010-04-20	172	172	168	170	32,500	170
2010-04-19	168	170	167	170	31,000	170
2010-04-16	169	171	169	169	47,500	169
2010-04-15	171	172	168	170	41,500	170
2010-04-14	172	173	171	171	43,500	171
2010-04-13	172	172	170	172	72,000	172
2010-04-12	176	176	169	171	290,500	171
2010-04-09	184	186	171	178	252,500	178
2010-04-08	184	184	181	182	47,000	182
2010-04-07	182	184	181	184	32,000	184
2010-04-06	185	186	182	183	25,000	183
2010-04-05	183	185	182	185	23,500	185
2010-04-02	183	183	181	183	24,500	183
2010-04-01	182	184	181	182	25,000	182
2010-03-31	180	185	180	182	65,000	182
2010-03-30	180	185	178	185	87,500	185
2010-03-29	180	184	179	179	44,500	179
2010-03-26	183	183	178	182	106,000	182
2010-03-25	182	184	180	183	181,000	183
2010-03-24	175	182	173	179	261,000	179
2010-03-23	177	177	172	173	15,500	173
2010-03-19	173	176	173	176	16,000	176
2010-03-18	177	177	175	176	30,500	176
2010-03-17	173	176	172	176	19,000	176
2010-03-16	175	177	172	177	44,000	177
2010-03-15	179	179	175	175	36,000	175
2010-03-12	173	178	172	178	57,500	178
2010-03-11	175	177	173	173	39,000	173
2010-03-10	176	177	174	175	58,000	175
2010-03-09	177	180	173	176	91,500	176
2010-03-08	180	181	168	172	65,000	172
2010-03-05	171	179	169	175	118,000	175
2010-03-04	169	173	167	173	120,500	173
2010-03-03	164	166	163	166	60,000	166
2010-03-02	168	176	164	166	278,500	166
2010-03-01	168	169	166	168	87,000	168
2010-02-26	165	168	164	168	63,500	168
2010-02-25	165	165	162	165	54,500	165
2010-02-24	160	166	160	162	151,500	162
2010-02-23	172	172	161	162	234,500	162
2010-02-22	171	174	170	173	114,500	173
2010-02-19	178	181	170	172	166,000	172
2010-02-18	190	190	175	176	440,000	176
2010-02-17	156	192	156	189	1,427,000	189
2010-02-16	156	157	156	156	7,500	156
2010-02-15	157	157	155	156	25,500	156
2010-02-12	157	157	156	157	22,000	157
2010-02-10	160	160	157	157	37,000	157
2010-02-09	162	162	159	160	15,000	160
2010-02-08	159	164	159	162	41,500	162
2010-02-05	160	161	159	159	35,500	159
2010-02-04	164	164	159	163	29,000	163
2010-02-03	166	170	161	162	247,500	162
2010-02-02	157	163	156	163	104,500	163
2010-02-01	155	158	155	158	33,500	158
2010-01-29	156	157	155	155	10,500	155
2010-01-28	154	158	154	155	11,500	155
2010-01-27	154	159	154	155	8,000	155
2010-01-26	160	160	154	154	38,000	154
2010-01-25	156	159	156	159	8,500	159
2010-01-22	158	158	154	158	15,000	158
2010-01-21	157	160	155	155	16,500	155
2010-01-20	157	160	157	157	5,000	157
2010-01-19	159	159	158	159	5,000	159
2010-01-18	155	157	155	157	14,500	157
2010-01-15	155	157	154	154	26,500	154
2010-01-14	162	162	158	159	28,000	159
2010-01-13	159	168	156	162	97,000	162
2010-01-12	157	159	156	159	28,000	159
2010-01-08	154	156	153	156	34,000	156
2010-01-07	155	157	154	156	16,500	156
2010-01-06	153	154	152	153	6,500	153
2010-01-05	154	155	152	152	16,000	152
2010-01-04	150	153	150	152	11,000	152

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 [2010年度]

8166 (株)タカキューの時系列データ [2010年度]