8166 (株)タカキュー の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 5,410 | 5,520 | 5,400 | 5,520 | 54,000 | 5,226.04 |
| 1986-12-26 | 5,270 | 5,400 | 5,100 | 5,400 | 24,000 | 5,112.43 |
| 1986-12-25 | 5,000 | 5,270 | 5,000 | 5,270 | 42,000 | 4,989.35 |
| 1986-12-24 | 5,000 | 5,100 | 5,000 | 5,100 | 15,000 | 4,828.40 |
| 1986-12-23 | 5,150 | 5,150 | 5,010 | 5,060 | 16,000 | 4,790.53 |
| 1986-12-22 | 5,300 | 5,300 | 5,200 | 5,200 | 22,000 | 4,923.08 |
| 1986-12-19 | 5,210 | 5,300 | 5,200 | 5,300 | 170,000 | 5,017.75 |
| 1986-12-18 | 5,200 | 5,300 | 5,200 | 5,300 | 18,000 | 5,017.75 |
| 1986-12-17 | 5,370 | 5,370 | 5,300 | 5,300 | 29,000 | 5,017.75 |
| 1986-12-16 | 5,360 | 5,380 | 5,360 | 5,380 | 23,000 | 5,093.49 |
| 1986-12-15 | 5,400 | 5,400 | 5,300 | 5,300 | 31,000 | 5,017.75 |
| 1986-12-12 | 5,470 | 5,470 | 5,400 | 5,400 | 64,000 | 5,112.43 |
| 1986-12-11 | 5,430 | 5,500 | 5,400 | 5,500 | 56,000 | 5,207.10 |
| 1986-12-10 | 5,480 | 5,530 | 5,400 | 5,530 | 210,000 | 5,235.50 |
| 1986-12-09 | 5,310 | 5,500 | 5,310 | 5,500 | 59,000 | 5,207.10 |
| 1986-12-08 | 5,300 | 5,490 | 5,290 | 5,390 | 112,000 | 5,102.96 |
| 1986-12-06 | 5,450 | 5,450 | 5,230 | 5,230 | 36,000 | 4,951.48 |
| 1986-12-05 | 5,300 | 5,480 | 5,300 | 5,480 | 146,000 | 5,188.17 |
| 1986-12-04 | 5,300 | 5,390 | 5,300 | 5,350 | 60,000 | 5,065.09 |
| 1986-12-03 | 5,160 | 5,400 | 5,150 | 5,400 | 75,000 | 5,112.43 |
| 1986-12-02 | 5,250 | 5,300 | 5,250 | 5,260 | 34,000 | 4,979.88 |
| 1986-12-01 | 5,300 | 5,350 | 5,270 | 5,350 | 47,000 | 5,065.09 |
| 1986-11-29 | 5,200 | 5,400 | 5,180 | 5,400 | 75,000 | 5,112.43 |
| 1986-11-28 | 5,150 | 5,240 | 5,150 | 5,150 | 81,000 | 4,875.74 |
| 1986-11-27 | 5,250 | 5,310 | 5,140 | 5,200 | 150,000 | 4,923.08 |
| 1986-11-26 | 5,200 | 5,350 | 5,000 | 5,350 | 252,000 | 5,065.09 |
| 1986-11-25 | 5,400 | 5,420 | 5,300 | 5,400 | 154,000 | 5,112.43 |
| 1986-11-22 | 5,400 | 5,500 | 5,400 | 5,400 | 337,000 | 5,112.43 |
| 1986-11-21 | 5,400 | 5,400 | 5,400 | 5,400 | 1,736,999 | 5,112.43 |
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
