8166 (株)タカキュー の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 566 | 568 | 566 | 566 | 39,000 | 1,132 |
| 1992-12-29 | 576 | 576 | 566 | 576 | 25,000 | 1,152 |
| 1992-12-28 | 572 | 577 | 572 | 576 | 6,000 | 1,152 |
| 1992-12-25 | 552 | 570 | 552 | 570 | 38,000 | 1,140 |
| 1992-12-24 | 562 | 570 | 561 | 561 | 40,000 | 1,122 |
| 1992-12-22 | 570 | 574 | 561 | 561 | 42,000 | 1,122 |
| 1992-12-21 | 579 | 580 | 570 | 570 | 22,000 | 1,140 |
| 1992-12-18 | 560 | 585 | 560 | 585 | 124,000 | 1,170 |
| 1992-12-17 | 561 | 561 | 555 | 561 | 46,000 | 1,122 |
| 1992-12-16 | 569 | 569 | 560 | 560 | 9,000 | 1,120 |
| 1992-12-15 | 550 | 560 | 550 | 560 | 43,000 | 1,120 |
| 1992-12-14 | 569 | 569 | 560 | 560 | 5,000 | 1,120 |
| 1992-12-11 | 564 | 564 | 555 | 560 | 40,000 | 1,120 |
| 1992-12-10 | 555 | 564 | 555 | 560 | 42,000 | 1,120 |
| 1992-12-09 | 550 | 550 | 540 | 550 | 8,000 | 1,100 |
| 1992-12-08 | 551 | 551 | 550 | 550 | 12,000 | 1,100 |
| 1992-12-07 | 555 | 555 | 550 | 550 | 10,000 | 1,100 |
| 1992-12-04 | 555 | 555 | 551 | 555 | 9,000 | 1,110 |
| 1992-12-03 | 570 | 570 | 551 | 555 | 28,000 | 1,110 |
| 1992-12-02 | 555 | 560 | 555 | 560 | 13,000 | 1,120 |
| 1992-12-01 | 565 | 565 | 560 | 560 | 14,000 | 1,120 |
| 1992-11-30 | 571 | 571 | 565 | 570 | 15,000 | 1,140 |
| 1992-11-27 | 570 | 571 | 569 | 571 | 18,000 | 1,142 |
| 1992-11-26 | 556 | 569 | 550 | 569 | 18,000 | 1,138 |
| 1992-11-25 | 568 | 568 | 551 | 556 | 27,000 | 1,112 |
| 1992-11-24 | 556 | 560 | 550 | 550 | 9,000 | 1,100 |
| 1992-11-20 | 559 | 565 | 550 | 550 | 11,000 | 1,100 |
| 1992-11-19 | 570 | 580 | 569 | 569 | 14,000 | 1,138 |
| 1992-11-18 | 522 | 560 | 510 | 560 | 60,000 | 1,120 |
| 1992-11-17 | 526 | 530 | 526 | 530 | 7,000 | 1,060 |
| 1992-11-16 | 545 | 545 | 535 | 535 | 3,000 | 1,070 |
| 1992-11-13 | 544 | 544 | 544 | 544 | 8,000 | 1,088 |
| 1992-11-12 | 544 | 544 | 535 | 542 | 8,000 | 1,084 |
| 1992-11-11 | 550 | 550 | 541 | 541 | 41,000 | 1,082 |
| 1992-11-10 | 548 | 548 | 535 | 535 | 5,000 | 1,070 |
| 1992-11-09 | 531 | 531 | 531 | 531 | 3,000 | 1,062 |
| 1992-11-06 | 531 | 535 | 530 | 530 | 24,000 | 1,060 |
| 1992-11-05 | 551 | 551 | 523 | 530 | 23,000 | 1,060 |
| 1992-11-04 | 561 | 561 | 550 | 551 | 10,000 | 1,102 |
| 1992-11-02 | 554 | 554 | 550 | 550 | 9,000 | 1,100 |
| 1992-10-30 | 566 | 570 | 555 | 555 | 32,000 | 1,110 |
| 1992-10-29 | 565 | 565 | 560 | 565 | 9,000 | 1,130 |
| 1992-10-28 | 569 | 570 | 565 | 565 | 17,000 | 1,130 |
| 1992-10-27 | 559 | 559 | 558 | 559 | 6,000 | 1,118 |
| 1992-10-26 | 560 | 570 | 555 | 555 | 12,000 | 1,110 |
| 1992-10-23 | 560 | 560 | 555 | 555 | 33,000 | 1,110 |
| 1992-10-22 | 560 | 562 | 559 | 560 | 45,000 | 1,120 |
| 1992-10-21 | 575 | 579 | 559 | 560 | 25,000 | 1,120 |
| 1992-10-20 | 586 | 586 | 585 | 585 | 10,000 | 1,170 |
| 1992-10-19 | 582 | 586 | 582 | 586 | 4,000 | 1,172 |
| 1992-10-16 | 610 | 610 | 581 | 582 | 26,000 | 1,164 |
| 1992-10-15 | 602 | 611 | 602 | 610 | 12,000 | 1,220 |
| 1992-10-14 | 613 | 613 | 602 | 602 | 48,000 | 1,204 |
| 1992-10-13 | 631 | 634 | 612 | 613 | 13,000 | 1,226 |
| 1992-10-12 | 651 | 651 | 631 | 631 | 34,000 | 1,262 |
| 1992-10-09 | 659 | 659 | 650 | 650 | 57,000 | 1,300 |
| 1992-10-08 | 620 | 659 | 620 | 650 | 151,000 | 1,300 |
| 1992-10-07 | 600 | 631 | 600 | 620 | 121,000 | 1,240 |
| 1992-10-06 | 576 | 578 | 570 | 578 | 21,000 | 1,156 |
| 1992-10-05 | 600 | 600 | 590 | 590 | 7,000 | 1,180 |
| 1992-10-02 | 580 | 602 | 579 | 600 | 38,000 | 1,200 |
| 1992-10-01 | 602 | 602 | 580 | 580 | 21,000 | 1,160 |
| 1992-09-30 | 601 | 605 | 600 | 605 | 17,000 | 1,210 |
| 1992-09-29 | 626 | 626 | 611 | 611 | 18,000 | 1,222 |
| 1992-09-28 | 624 | 630 | 624 | 626 | 9,000 | 1,252 |
| 1992-09-25 | 621 | 622 | 620 | 620 | 16,000 | 1,240 |
| 1992-09-24 | 630 | 630 | 610 | 610 | 32,000 | 1,220 |
| 1992-09-22 | 616 | 630 | 615 | 619 | 32,000 | 1,238 |
| 1992-09-21 | 611 | 621 | 611 | 614 | 24,000 | 1,228 |
| 1992-09-17 | 660 | 660 | 640 | 650 | 10,000 | 1,300 |
| 1992-09-16 | 680 | 680 | 665 | 665 | 30,000 | 1,330 |
| 1992-09-14 | 670 | 675 | 670 | 675 | 10,000 | 1,350 |
| 1992-09-11 | 700 | 700 | 685 | 685 | 30,000 | 1,370 |
| 1992-09-10 | 710 | 721 | 705 | 710 | 83,000 | 1,420 |
| 1992-09-09 | 702 | 702 | 685 | 700 | 25,000 | 1,400 |
| 1992-09-08 | 699 | 720 | 699 | 700 | 18,000 | 1,400 |
| 1992-09-07 | 720 | 729 | 700 | 700 | 50,000 | 1,400 |
| 1992-09-03 | 690 | 690 | 636 | 636 | 44,000 | 1,272 |
| 1992-09-02 | 700 | 700 | 686 | 692 | 42,000 | 1,384 |
| 1992-09-01 | 760 | 790 | 741 | 741 | 91,000 | 1,482 |
| 1992-08-31 | 811 | 811 | 760 | 760 | 297,000 | 1,520 |
| 1992-08-28 | 741 | 741 | 741 | 741 | 107,000 | 1,482 |
| 1992-08-27 | 595 | 641 | 595 | 641 | 77,000 | 1,282 |
| 1992-08-26 | 594 | 609 | 590 | 590 | 24,000 | 1,180 |
| 1992-08-25 | 594 | 620 | 580 | 609 | 93,000 | 1,218 |
| 1992-08-24 | 570 | 591 | 570 | 591 | 47,000 | 1,182 |
| 1992-08-21 | 495 | 530 | 495 | 530 | 55,000 | 1,060 |
| 1992-08-20 | 455 | 456 | 455 | 456 | 6,000 | 912 |
| 1992-08-19 | 441 | 455 | 440 | 455 | 31,000 | 910 |
| 1992-08-18 | 464 | 464 | 440 | 440 | 23,000 | 880 |
| 1992-08-17 | 472 | 472 | 461 | 465 | 45,000 | 930 |
| 1992-08-14 | 435 | 450 | 434 | 450 | 14,000 | 900 |
| 1992-08-13 | 437 | 437 | 430 | 435 | 115,000 | 870 |
| 1992-08-12 | 445 | 450 | 432 | 432 | 48,000 | 864 |
| 1992-08-11 | 460 | 470 | 450 | 450 | 38,000 | 900 |
| 1992-08-10 | 498 | 498 | 470 | 470 | 91,000 | 940 |
| 1992-08-07 | 551 | 557 | 505 | 505 | 38,000 | 1,010 |
| 1992-08-06 | 590 | 590 | 555 | 557 | 36,000 | 1,114 |
| 1992-08-05 | 597 | 600 | 581 | 590 | 55,000 | 1,180 |
| 1992-08-04 | 595 | 608 | 595 | 595 | 37,000 | 1,190 |
| 1992-08-03 | 610 | 610 | 600 | 600 | 45,000 | 1,200 |
| 1992-07-31 | 605 | 605 | 600 | 605 | 25,000 | 1,210 |
| 1992-07-30 | 600 | 601 | 584 | 599 | 28,000 | 1,198 |
| 1992-07-29 | 610 | 620 | 580 | 580 | 30,000 | 1,160 |
| 1992-07-28 | 612 | 628 | 601 | 601 | 13,000 | 1,202 |
| 1992-07-27 | 633 | 635 | 613 | 613 | 29,000 | 1,226 |
| 1992-07-24 | 626 | 626 | 610 | 613 | 32,000 | 1,226 |
| 1992-07-23 | 581 | 610 | 580 | 610 | 80,000 | 1,220 |
| 1992-07-22 | 647 | 647 | 610 | 610 | 50,000 | 1,220 |
| 1992-07-21 | 635 | 647 | 635 | 647 | 38,000 | 1,294 |
| 1992-07-20 | 666 | 666 | 645 | 648 | 18,000 | 1,296 |
| 1992-07-17 | 693 | 693 | 670 | 670 | 17,000 | 1,340 |
| 1992-07-16 | 708 | 717 | 690 | 695 | 17,000 | 1,390 |
| 1992-07-15 | 698 | 718 | 698 | 718 | 38,000 | 1,436 |
| 1992-07-14 | 698 | 698 | 695 | 698 | 8,000 | 1,396 |
| 1992-07-13 | 698 | 698 | 690 | 698 | 38,000 | 1,396 |
| 1992-07-10 | 700 | 700 | 698 | 698 | 39,000 | 1,396 |
| 1992-07-09 | 710 | 730 | 700 | 700 | 16,000 | 1,400 |
| 1992-07-08 | 710 | 710 | 700 | 710 | 18,000 | 1,420 |
| 1992-07-07 | 725 | 725 | 715 | 720 | 14,000 | 1,440 |
| 1992-07-06 | 726 | 730 | 725 | 725 | 23,000 | 1,450 |
| 1992-07-03 | 725 | 728 | 710 | 721 | 51,000 | 1,442 |
| 1992-07-02 | 700 | 730 | 691 | 721 | 75,000 | 1,442 |
| 1992-07-01 | 697 | 697 | 685 | 696 | 19,000 | 1,392 |
| 1992-06-30 | 681 | 699 | 681 | 696 | 26,000 | 1,392 |
| 1992-06-29 | 668 | 683 | 667 | 678 | 47,000 | 1,356 |
| 1992-06-26 | 660 | 671 | 658 | 665 | 47,000 | 1,330 |
| 1992-06-25 | 665 | 665 | 658 | 660 | 53,000 | 1,320 |
| 1992-06-24 | 665 | 665 | 660 | 665 | 95,000 | 1,330 |
| 1992-06-23 | 664 | 665 | 659 | 659 | 24,000 | 1,318 |
| 1992-06-22 | 670 | 670 | 660 | 665 | 75,000 | 1,330 |
| 1992-06-19 | 669 | 682 | 669 | 675 | 68,000 | 1,350 |
| 1992-06-18 | 661 | 675 | 661 | 667 | 57,000 | 1,334 |
| 1992-06-17 | 750 | 750 | 700 | 700 | 34,000 | 1,400 |
| 1992-06-16 | 764 | 764 | 759 | 759 | 12,000 | 1,518 |
| 1992-06-15 | 774 | 774 | 764 | 764 | 15,000 | 1,528 |
| 1992-06-12 | 785 | 785 | 770 | 775 | 72,000 | 1,550 |
| 1992-06-11 | 780 | 780 | 771 | 775 | 39,000 | 1,550 |
| 1992-06-10 | 773 | 790 | 770 | 785 | 27,000 | 1,570 |
| 1992-06-08 | 779 | 779 | 765 | 770 | 10,000 | 1,540 |
| 1992-06-05 | 790 | 790 | 770 | 770 | 10,000 | 1,540 |
| 1992-06-03 | 781 | 790 | 781 | 790 | 2,000 | 1,580 |
| 1992-06-02 | 799 | 799 | 780 | 780 | 4,000 | 1,560 |
| 1992-06-01 | 780 | 781 | 780 | 780 | 4,000 | 1,560 |
| 1992-05-29 | 790 | 800 | 790 | 800 | 12,000 | 1,600 |
| 1992-05-28 | 765 | 765 | 764 | 764 | 6,000 | 1,528 |
| 1992-05-27 | 775 | 775 | 764 | 769 | 21,000 | 1,538 |
| 1992-05-26 | 800 | 800 | 780 | 780 | 5,000 | 1,560 |
| 1992-05-25 | 775 | 800 | 775 | 800 | 15,000 | 1,600 |
| 1992-05-22 | 799 | 799 | 770 | 770 | 24,000 | 1,540 |
| 1992-05-21 | 791 | 801 | 790 | 800 | 21,000 | 1,600 |
| 1992-05-20 | 801 | 801 | 790 | 790 | 36,000 | 1,580 |
| 1992-05-19 | 811 | 811 | 802 | 809 | 45,000 | 1,618 |
| 1992-05-18 | 801 | 808 | 800 | 801 | 19,000 | 1,602 |
| 1992-05-15 | 825 | 829 | 811 | 811 | 46,000 | 1,622 |
| 1992-05-14 | 812 | 825 | 812 | 825 | 45,000 | 1,650 |
| 1992-05-13 | 813 | 817 | 810 | 815 | 47,000 | 1,630 |
| 1992-05-12 | 819 | 820 | 810 | 813 | 84,000 | 1,626 |
| 1992-05-11 | 835 | 835 | 821 | 828 | 21,000 | 1,656 |
| 1992-05-08 | 841 | 843 | 831 | 831 | 57,000 | 1,662 |
| 1992-05-07 | 795 | 839 | 795 | 839 | 94,000 | 1,678 |
| 1992-05-06 | 795 | 795 | 785 | 790 | 51,000 | 1,580 |
| 1992-05-01 | 722 | 791 | 722 | 790 | 112,000 | 1,580 |
| 1992-04-30 | 715 | 719 | 710 | 719 | 21,000 | 1,438 |
| 1992-04-28 | 720 | 720 | 713 | 713 | 25,000 | 1,426 |
| 1992-04-27 | 725 | 725 | 720 | 720 | 6,000 | 1,440 |
| 1992-04-24 | 705 | 715 | 705 | 705 | 38,000 | 1,410 |
| 1992-04-23 | 691 | 700 | 691 | 700 | 9,000 | 1,400 |
| 1992-04-22 | 711 | 711 | 690 | 690 | 20,000 | 1,380 |
| 1992-04-20 | 777 | 777 | 740 | 741 | 16,000 | 1,482 |
| 1992-04-17 | 757 | 757 | 757 | 757 | 1,000 | 1,514 |
| 1992-04-16 | 750 | 756 | 745 | 756 | 7,000 | 1,512 |
| 1992-04-15 | 719 | 721 | 719 | 720 | 7,000 | 1,440 |
| 1992-04-14 | 719 | 719 | 715 | 719 | 12,000 | 1,438 |
| 1992-04-13 | 724 | 733 | 723 | 730 | 13,000 | 1,460 |
| 1992-04-10 | 700 | 713 | 698 | 713 | 33,000 | 1,426 |
| 1992-04-09 | 673 | 689 | 668 | 680 | 16,000 | 1,360 |
| 1992-04-08 | 702 | 702 | 685 | 685 | 31,000 | 1,370 |
| 1992-04-07 | 705 | 725 | 705 | 713 | 32,000 | 1,426 |
| 1992-04-06 | 719 | 719 | 714 | 715 | 20,000 | 1,430 |
| 1992-04-03 | 730 | 730 | 715 | 719 | 45,000 | 1,438 |
| 1992-04-02 | 750 | 750 | 718 | 719 | 37,000 | 1,438 |
| 1992-04-01 | 800 | 800 | 770 | 770 | 39,000 | 1,540 |
| 1992-03-31 | 809 | 810 | 801 | 801 | 16,000 | 1,602 |
| 1992-03-30 | 810 | 815 | 810 | 810 | 21,000 | 1,620 |
| 1992-03-27 | 819 | 821 | 815 | 815 | 21,000 | 1,630 |
| 1992-03-26 | 823 | 823 | 820 | 820 | 27,000 | 1,640 |
| 1992-03-25 | 815 | 823 | 815 | 823 | 7,000 | 1,646 |
| 1992-03-24 | 843 | 845 | 820 | 820 | 20,000 | 1,640 |
| 1992-03-23 | 840 | 845 | 825 | 845 | 16,000 | 1,690 |
| 1992-03-19 | 805 | 845 | 795 | 845 | 49,000 | 1,690 |
| 1992-03-18 | 850 | 850 | 815 | 815 | 21,000 | 1,630 |
| 1992-03-17 | 900 | 900 | 858 | 858 | 31,000 | 1,716 |
| 1992-03-16 | 910 | 910 | 909 | 909 | 7,000 | 1,818 |
| 1992-03-13 | 910 | 911 | 910 | 910 | 41,000 | 1,820 |
| 1992-03-12 | 902 | 910 | 900 | 905 | 12,000 | 1,810 |
| 1992-03-11 | 913 | 913 | 911 | 912 | 20,000 | 1,824 |
| 1992-03-10 | 930 | 930 | 912 | 912 | 20,000 | 1,824 |
| 1992-03-09 | 949 | 949 | 930 | 930 | 25,000 | 1,860 |
| 1992-03-06 | 980 | 980 | 950 | 950 | 25,000 | 1,900 |
| 1992-03-05 | 1,000 | 1,000 | 979 | 980 | 14,000 | 1,960 |
| 1992-03-04 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 | 2,000 |
| 1992-03-03 | 1,000 | 1,000 | 1,000 | 1,000 | 27,000 | 2,000 |
| 1992-03-02 | 1,000 | 1,000 | 1,000 | 1,000 | 24,000 | 2,000 |
| 1992-02-27 | 1,020 | 1,020 | 1,000 | 1,000 | 27,000 | 2,000 |
| 1992-02-26 | 1,020 | 1,020 | 1,000 | 1,010 | 24,000 | 2,020 |
| 1992-02-25 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 2,040 |
| 1992-02-24 | 1,040 | 1,040 | 1,010 | 1,010 | 44,000 | 2,020 |
| 1992-02-21 | 1,030 | 1,050 | 1,030 | 1,050 | 11,000 | 2,100 |
| 1992-02-20 | 1,030 | 1,040 | 1,020 | 1,020 | 42,000 | 2,040 |
| 1992-02-19 | 1,040 | 1,040 | 1,030 | 1,030 | 10,000 | 2,060 |
| 1992-02-18 | 1,050 | 1,050 | 1,050 | 1,050 | 14,000 | 2,100 |
| 1992-02-17 | 1,020 | 1,030 | 1,010 | 1,030 | 11,000 | 2,060 |
| 1992-02-14 | 1,060 | 1,060 | 1,040 | 1,040 | 14,000 | 2,080 |
| 1992-02-13 | 1,080 | 1,080 | 1,060 | 1,060 | 9,000 | 2,120 |
| 1992-02-12 | 1,100 | 1,100 | 1,080 | 1,080 | 38,000 | 2,160 |
| 1992-02-10 | 1,100 | 1,100 | 1,090 | 1,090 | 40,000 | 2,180 |
| 1992-02-07 | 1,090 | 1,100 | 1,080 | 1,080 | 24,000 | 2,160 |
| 1992-02-06 | 1,080 | 1,080 | 1,070 | 1,070 | 15,000 | 2,140 |
| 1992-02-05 | 1,080 | 1,080 | 1,070 | 1,070 | 41,000 | 2,140 |
| 1992-02-04 | 1,100 | 1,100 | 1,100 | 1,100 | 11,000 | 2,200 |
| 1992-02-03 | 1,050 | 1,090 | 1,050 | 1,090 | 57,000 | 2,180 |
| 1992-01-31 | 1,020 | 1,050 | 1,020 | 1,040 | 30,000 | 2,080 |
| 1992-01-30 | 1,010 | 1,030 | 1,010 | 1,020 | 37,000 | 2,040 |
| 1992-01-29 | 1,040 | 1,040 | 1,030 | 1,030 | 38,000 | 2,060 |
| 1992-01-28 | 1,040 | 1,040 | 1,030 | 1,030 | 14,000 | 2,060 |
| 1992-01-27 | 1,030 | 1,080 | 1,030 | 1,080 | 28,000 | 2,160 |
| 1992-01-24 | 1,090 | 1,090 | 1,070 | 1,090 | 40,000 | 2,180 |
| 1992-01-23 | 1,030 | 1,090 | 1,030 | 1,080 | 60,000 | 2,160 |
| 1992-01-22 | 1,040 | 1,080 | 1,040 | 1,050 | 17,000 | 2,100 |
| 1992-01-21 | 1,040 | 1,050 | 1,040 | 1,040 | 30,000 | 2,080 |
| 1992-01-20 | 1,050 | 1,060 | 1,050 | 1,050 | 54,000 | 2,100 |
| 1992-01-17 | 1,060 | 1,060 | 1,030 | 1,030 | 14,000 | 2,060 |
| 1992-01-16 | 1,060 | 1,080 | 1,060 | 1,080 | 3,000 | 2,160 |
| 1992-01-14 | 1,080 | 1,080 | 1,060 | 1,060 | 12,000 | 2,120 |
| 1992-01-13 | 1,080 | 1,080 | 1,070 | 1,070 | 6,000 | 2,140 |
| 1992-01-10 | 1,090 | 1,100 | 1,090 | 1,100 | 14,000 | 2,200 |
| 1992-01-09 | 1,100 | 1,100 | 1,090 | 1,090 | 11,000 | 2,180 |
| 1992-01-08 | 1,140 | 1,140 | 1,130 | 1,130 | 11,000 | 2,260 |
| 1992-01-07 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 2,380 |
| 1992-01-06 | 1,190 | 1,190 | 1,160 | 1,190 | 6,000 | 2,380 |
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
