8166 (株)タカキュー の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 555 | 560 | 555 | 560 | 6,000 | 1,120 |
| 1993-12-29 | 555 | 575 | 555 | 565 | 15,000 | 1,130 |
| 1993-12-28 | 554 | 555 | 554 | 555 | 12,000 | 1,110 |
| 1993-12-27 | 550 | 559 | 550 | 559 | 10,000 | 1,118 |
| 1993-12-24 | 565 | 570 | 560 | 560 | 87,000 | 1,120 |
| 1993-12-22 | 569 | 570 | 569 | 570 | 21,000 | 1,140 |
| 1993-12-21 | 580 | 582 | 570 | 570 | 55,000 | 1,140 |
| 1993-12-20 | 608 | 610 | 600 | 600 | 66,000 | 1,200 |
| 1993-12-17 | 615 | 618 | 615 | 618 | 87,000 | 1,236 |
| 1993-12-16 | 610 | 625 | 605 | 615 | 91,000 | 1,230 |
| 1993-12-15 | 587 | 620 | 587 | 620 | 38,000 | 1,240 |
| 1993-12-14 | 585 | 597 | 585 | 597 | 34,000 | 1,194 |
| 1993-12-13 | 595 | 597 | 595 | 595 | 89,000 | 1,190 |
| 1993-12-10 | 586 | 620 | 586 | 620 | 97,000 | 1,240 |
| 1993-12-09 | 555 | 570 | 555 | 560 | 45,000 | 1,120 |
| 1993-12-08 | 560 | 560 | 555 | 560 | 22,000 | 1,120 |
| 1993-12-07 | 570 | 575 | 570 | 570 | 13,000 | 1,140 |
| 1993-12-06 | 598 | 598 | 575 | 575 | 79,000 | 1,150 |
| 1993-12-03 | 595 | 598 | 571 | 598 | 147,000 | 1,196 |
| 1993-12-02 | 557 | 593 | 557 | 593 | 98,000 | 1,186 |
| 1993-12-01 | 511 | 558 | 511 | 528 | 261,000 | 1,056 |
| 1993-11-30 | 508 | 515 | 492 | 506 | 290,000 | 1,012 |
| 1993-11-29 | 565 | 565 | 535 | 538 | 154,000 | 1,076 |
| 1993-11-26 | 569 | 570 | 565 | 565 | 58,000 | 1,130 |
| 1993-11-25 | 570 | 570 | 565 | 570 | 73,000 | 1,140 |
| 1993-11-24 | 574 | 575 | 561 | 574 | 105,000 | 1,148 |
| 1993-11-22 | 604 | 604 | 573 | 580 | 205,000 | 1,160 |
| 1993-11-19 | 606 | 611 | 605 | 610 | 47,000 | 1,220 |
| 1993-11-18 | 635 | 639 | 611 | 616 | 101,000 | 1,232 |
| 1993-11-17 | 635 | 639 | 625 | 639 | 38,000 | 1,278 |
| 1993-11-16 | 620 | 635 | 620 | 632 | 50,000 | 1,264 |
| 1993-11-15 | 649 | 654 | 633 | 633 | 43,000 | 1,266 |
| 1993-11-12 | 620 | 649 | 620 | 645 | 68,000 | 1,290 |
| 1993-11-11 | 620 | 635 | 620 | 620 | 87,000 | 1,240 |
| 1993-11-10 | 635 | 635 | 615 | 623 | 56,000 | 1,246 |
| 1993-11-09 | 655 | 661 | 641 | 641 | 78,000 | 1,282 |
| 1993-11-08 | 661 | 674 | 661 | 665 | 30,000 | 1,330 |
| 1993-11-05 | 694 | 694 | 675 | 685 | 86,000 | 1,370 |
| 1993-11-04 | 722 | 722 | 694 | 694 | 76,000 | 1,388 |
| 1993-11-02 | 730 | 730 | 720 | 720 | 25,000 | 1,440 |
| 1993-11-01 | 751 | 751 | 720 | 727 | 89,000 | 1,454 |
| 1993-10-29 | 765 | 765 | 750 | 756 | 80,000 | 1,512 |
| 1993-10-28 | 810 | 810 | 780 | 780 | 35,000 | 1,560 |
| 1993-10-27 | 800 | 810 | 800 | 810 | 32,000 | 1,620 |
| 1993-10-26 | 840 | 840 | 800 | 800 | 52,000 | 1,600 |
| 1993-10-25 | 851 | 860 | 840 | 849 | 40,000 | 1,698 |
| 1993-10-22 | 895 | 895 | 860 | 860 | 55,000 | 1,720 |
| 1993-10-21 | 890 | 892 | 880 | 891 | 112,000 | 1,782 |
| 1993-10-20 | 880 | 886 | 873 | 880 | 54,000 | 1,760 |
| 1993-10-19 | 862 | 870 | 861 | 870 | 34,000 | 1,740 |
| 1993-10-18 | 845 | 860 | 845 | 859 | 16,000 | 1,718 |
| 1993-10-15 | 836 | 846 | 836 | 845 | 64,000 | 1,690 |
| 1993-10-14 | 889 | 890 | 886 | 886 | 27,000 | 1,772 |
| 1993-10-13 | 891 | 900 | 885 | 893 | 18,000 | 1,786 |
| 1993-10-12 | 914 | 914 | 900 | 900 | 8,000 | 1,800 |
| 1993-10-08 | 910 | 920 | 900 | 920 | 47,000 | 1,840 |
| 1993-10-07 | 900 | 900 | 887 | 900 | 36,000 | 1,800 |
| 1993-10-06 | 895 | 900 | 890 | 891 | 24,000 | 1,782 |
| 1993-10-05 | 905 | 905 | 895 | 895 | 9,000 | 1,790 |
| 1993-10-04 | 912 | 912 | 895 | 895 | 44,000 | 1,790 |
| 1993-10-01 | 926 | 926 | 913 | 922 | 49,000 | 1,844 |
| 1993-09-30 | 935 | 936 | 921 | 921 | 47,000 | 1,842 |
| 1993-09-29 | 940 | 945 | 925 | 930 | 46,000 | 1,860 |
| 1993-09-28 | 921 | 940 | 921 | 940 | 52,000 | 1,880 |
| 1993-09-27 | 931 | 931 | 931 | 931 | 24,000 | 1,862 |
| 1993-09-24 | 920 | 940 | 920 | 931 | 131,000 | 1,862 |
| 1993-09-22 | 939 | 939 | 930 | 930 | 56,000 | 1,860 |
| 1993-09-21 | 949 | 949 | 940 | 949 | 263,000 | 1,898 |
| 1993-09-20 | 940 | 945 | 930 | 940 | 60,000 | 1,880 |
| 1993-09-17 | 931 | 938 | 930 | 935 | 208,000 | 1,870 |
| 1993-09-16 | 925 | 925 | 918 | 921 | 85,000 | 1,842 |
| 1993-09-14 | 942 | 942 | 922 | 930 | 157,000 | 1,860 |
| 1993-09-13 | 960 | 960 | 949 | 955 | 95,000 | 1,910 |
| 1993-09-10 | 970 | 970 | 958 | 969 | 85,000 | 1,938 |
| 1993-09-09 | 970 | 980 | 968 | 973 | 244,000 | 1,946 |
| 1993-09-08 | 975 | 980 | 960 | 980 | 120,000 | 1,960 |
| 1993-09-07 | 982 | 1,000 | 982 | 995 | 542,000 | 1,990 |
| 1993-09-06 | 980 | 984 | 969 | 980 | 303,000 | 1,960 |
| 1993-09-03 | 880 | 978 | 880 | 969 | 434,000 | 1,938 |
| 1993-09-02 | 888 | 900 | 875 | 880 | 114,000 | 1,760 |
| 1993-09-01 | 851 | 873 | 851 | 868 | 48,000 | 1,736 |
| 1993-08-31 | 847 | 850 | 843 | 850 | 183,000 | 1,700 |
| 1993-08-30 | 845 | 850 | 838 | 847 | 38,000 | 1,694 |
| 1993-08-27 | 845 | 847 | 843 | 847 | 53,000 | 1,694 |
| 1993-08-26 | 845 | 847 | 845 | 847 | 4,000 | 1,694 |
| 1993-08-25 | 838 | 850 | 834 | 850 | 146,000 | 1,700 |
| 1993-08-24 | 835 | 838 | 830 | 838 | 23,000 | 1,676 |
| 1993-08-23 | 825 | 835 | 825 | 835 | 44,000 | 1,670 |
| 1993-08-20 | 847 | 855 | 847 | 850 | 8,000 | 1,700 |
| 1993-08-19 | 899 | 899 | 870 | 870 | 15,000 | 1,740 |
| 1993-08-18 | 900 | 905 | 890 | 900 | 52,000 | 1,800 |
| 1993-08-17 | 900 | 909 | 895 | 900 | 75,000 | 1,800 |
| 1993-08-16 | 894 | 907 | 894 | 901 | 69,000 | 1,802 |
| 1993-08-13 | 859 | 900 | 859 | 900 | 62,000 | 1,800 |
| 1993-08-12 | 860 | 875 | 860 | 865 | 419,000 | 1,730 |
| 1993-08-11 | 821 | 860 | 815 | 850 | 303,000 | 1,700 |
| 1993-08-10 | 825 | 825 | 821 | 825 | 81,000 | 1,650 |
| 1993-08-09 | 835 | 840 | 825 | 825 | 34,000 | 1,650 |
| 1993-08-06 | 845 | 845 | 832 | 840 | 54,000 | 1,680 |
| 1993-08-05 | 849 | 857 | 849 | 850 | 45,000 | 1,700 |
| 1993-08-04 | 835 | 850 | 835 | 849 | 164,000 | 1,698 |
| 1993-08-03 | 840 | 840 | 830 | 835 | 20,000 | 1,670 |
| 1993-08-02 | 835 | 835 | 835 | 835 | 4,000 | 1,670 |
| 1993-07-30 | 860 | 860 | 855 | 855 | 4,000 | 1,710 |
| 1993-07-29 | 840 | 850 | 825 | 850 | 64,000 | 1,700 |
| 1993-07-28 | 850 | 850 | 831 | 831 | 26,000 | 1,662 |
| 1993-07-27 | 850 | 850 | 840 | 850 | 29,000 | 1,700 |
| 1993-07-26 | 840 | 841 | 840 | 840 | 17,000 | 1,680 |
| 1993-07-23 | 878 | 878 | 860 | 870 | 21,000 | 1,740 |
| 1993-07-22 | 870 | 879 | 870 | 879 | 42,000 | 1,758 |
| 1993-07-21 | 879 | 879 | 841 | 850 | 23,000 | 1,700 |
| 1993-07-20 | 850 | 880 | 850 | 880 | 34,000 | 1,760 |
| 1993-07-16 | 870 | 880 | 870 | 880 | 45,000 | 1,760 |
| 1993-07-15 | 870 | 870 | 860 | 870 | 25,000 | 1,740 |
| 1993-07-14 | 870 | 880 | 870 | 870 | 17,000 | 1,740 |
| 1993-07-13 | 895 | 895 | 880 | 881 | 7,000 | 1,762 |
| 1993-07-12 | 904 | 904 | 885 | 885 | 20,000 | 1,770 |
| 1993-07-09 | 900 | 908 | 898 | 904 | 24,000 | 1,808 |
| 1993-07-08 | 875 | 875 | 870 | 870 | 13,000 | 1,740 |
| 1993-07-07 | 871 | 890 | 871 | 880 | 8,000 | 1,760 |
| 1993-07-06 | 870 | 870 | 870 | 870 | 18,000 | 1,740 |
| 1993-07-05 | 870 | 870 | 870 | 870 | 8,000 | 1,740 |
| 1993-07-02 | 890 | 890 | 875 | 875 | 8,000 | 1,750 |
| 1993-07-01 | 890 | 908 | 885 | 890 | 54,000 | 1,780 |
| 1993-06-30 | 895 | 910 | 890 | 900 | 45,000 | 1,800 |
| 1993-06-29 | 894 | 899 | 890 | 895 | 89,000 | 1,790 |
| 1993-06-28 | 890 | 890 | 875 | 889 | 43,000 | 1,778 |
| 1993-06-25 | 893 | 893 | 875 | 875 | 30,000 | 1,750 |
| 1993-06-24 | 861 | 889 | 860 | 873 | 56,000 | 1,746 |
| 1993-06-23 | 832 | 860 | 832 | 860 | 28,000 | 1,720 |
| 1993-06-22 | 799 | 821 | 799 | 821 | 27,000 | 1,642 |
| 1993-06-21 | 859 | 859 | 800 | 800 | 33,000 | 1,600 |
| 1993-06-18 | 880 | 880 | 860 | 860 | 60,000 | 1,720 |
| 1993-06-17 | 880 | 880 | 861 | 870 | 36,000 | 1,740 |
| 1993-06-16 | 890 | 890 | 880 | 890 | 61,000 | 1,780 |
| 1993-06-15 | 950 | 955 | 940 | 950 | 237,000 | 1,900 |
| 1993-06-14 | 950 | 955 | 950 | 950 | 30,000 | 1,900 |
| 1993-06-11 | 978 | 978 | 951 | 960 | 54,000 | 1,920 |
| 1993-06-10 | 979 | 980 | 952 | 960 | 44,000 | 1,920 |
| 1993-06-08 | 1,000 | 1,000 | 966 | 980 | 48,000 | 1,960 |
| 1993-06-07 | 1,000 | 1,010 | 990 | 1,010 | 131,000 | 2,020 |
| 1993-06-04 | 971 | 1,030 | 971 | 1,020 | 372,000 | 2,040 |
| 1993-06-03 | 920 | 951 | 911 | 941 | 307,000 | 1,882 |
| 1993-06-02 | 861 | 920 | 861 | 906 | 157,000 | 1,812 |
| 1993-06-01 | 860 | 865 | 843 | 853 | 41,000 | 1,706 |
| 1993-05-31 | 850 | 860 | 845 | 860 | 68,000 | 1,720 |
| 1993-05-28 | 865 | 865 | 845 | 845 | 23,000 | 1,690 |
| 1993-05-27 | 850 | 865 | 845 | 865 | 78,000 | 1,730 |
| 1993-05-26 | 860 | 860 | 840 | 850 | 98,000 | 1,700 |
| 1993-05-25 | 845 | 850 | 845 | 850 | 24,000 | 1,700 |
| 1993-05-24 | 851 | 851 | 845 | 845 | 41,000 | 1,690 |
| 1993-05-21 | 860 | 874 | 858 | 860 | 11,000 | 1,720 |
| 1993-05-20 | 870 | 875 | 856 | 875 | 104,000 | 1,750 |
| 1993-05-19 | 865 | 868 | 852 | 868 | 94,000 | 1,736 |
| 1993-05-18 | 880 | 880 | 865 | 870 | 59,000 | 1,740 |
| 1993-05-17 | 865 | 875 | 865 | 870 | 158,000 | 1,740 |
| 1993-05-14 | 865 | 865 | 855 | 855 | 24,000 | 1,710 |
| 1993-05-13 | 851 | 870 | 848 | 870 | 50,000 | 1,740 |
| 1993-05-12 | 865 | 865 | 851 | 851 | 94,000 | 1,702 |
| 1993-05-11 | 890 | 899 | 870 | 871 | 73,000 | 1,742 |
| 1993-05-10 | 855 | 880 | 855 | 880 | 109,000 | 1,760 |
| 1993-05-07 | 844 | 869 | 840 | 860 | 161,000 | 1,720 |
| 1993-05-06 | 822 | 846 | 822 | 844 | 137,000 | 1,688 |
| 1993-04-30 | 760 | 818 | 760 | 818 | 128,000 | 1,636 |
| 1993-04-28 | 760 | 780 | 755 | 757 | 41,000 | 1,514 |
| 1993-04-27 | 730 | 752 | 725 | 752 | 55,000 | 1,504 |
| 1993-04-26 | 720 | 720 | 699 | 720 | 69,000 | 1,440 |
| 1993-04-23 | 745 | 750 | 731 | 750 | 76,000 | 1,500 |
| 1993-04-22 | 800 | 810 | 800 | 800 | 9,000 | 1,600 |
| 1993-04-21 | 840 | 840 | 820 | 820 | 68,000 | 1,640 |
| 1993-04-20 | 830 | 840 | 825 | 840 | 73,000 | 1,680 |
| 1993-04-19 | 845 | 845 | 835 | 840 | 152,000 | 1,680 |
| 1993-04-16 | 850 | 850 | 840 | 848 | 150,000 | 1,696 |
| 1993-04-15 | 800 | 829 | 790 | 829 | 156,000 | 1,658 |
| 1993-04-14 | 790 | 800 | 790 | 800 | 126,000 | 1,600 |
| 1993-04-13 | 743 | 764 | 742 | 760 | 52,000 | 1,520 |
| 1993-04-12 | 790 | 790 | 750 | 750 | 20,000 | 1,500 |
| 1993-04-09 | 795 | 800 | 790 | 790 | 100,000 | 1,580 |
| 1993-04-08 | 760 | 780 | 758 | 780 | 119,000 | 1,560 |
| 1993-04-07 | 750 | 760 | 750 | 760 | 17,000 | 1,520 |
| 1993-04-06 | 770 | 780 | 750 | 750 | 92,000 | 1,500 |
| 1993-04-05 | 791 | 800 | 780 | 780 | 17,000 | 1,560 |
| 1993-04-02 | 780 | 817 | 780 | 800 | 184,000 | 1,600 |
| 1993-04-01 | 770 | 785 | 765 | 785 | 148,000 | 1,570 |
| 1993-03-31 | 755 | 790 | 751 | 780 | 274,000 | 1,560 |
| 1993-03-30 | 755 | 755 | 736 | 751 | 189,000 | 1,502 |
| 1993-03-29 | 711 | 760 | 710 | 750 | 216,000 | 1,500 |
| 1993-03-26 | 680 | 710 | 679 | 701 | 407,000 | 1,402 |
| 1993-03-25 | 634 | 680 | 634 | 680 | 187,000 | 1,360 |
| 1993-03-24 | 610 | 630 | 610 | 630 | 167,000 | 1,260 |
| 1993-03-23 | 610 | 620 | 605 | 611 | 114,000 | 1,222 |
| 1993-03-22 | 595 | 610 | 595 | 600 | 71,000 | 1,200 |
| 1993-03-19 | 599 | 609 | 591 | 595 | 127,000 | 1,190 |
| 1993-03-18 | 590 | 594 | 585 | 590 | 52,000 | 1,180 |
| 1993-03-17 | 580 | 589 | 575 | 575 | 19,000 | 1,150 |
| 1993-03-16 | 600 | 600 | 580 | 590 | 57,000 | 1,180 |
| 1993-03-15 | 589 | 596 | 589 | 595 | 82,000 | 1,190 |
| 1993-03-12 | 565 | 590 | 565 | 590 | 72,000 | 1,180 |
| 1993-03-11 | 560 | 573 | 560 | 573 | 110,000 | 1,146 |
| 1993-03-10 | 565 | 575 | 560 | 560 | 60,000 | 1,120 |
| 1993-03-09 | 560 | 570 | 560 | 565 | 91,000 | 1,130 |
| 1993-03-08 | 538 | 560 | 538 | 553 | 26,000 | 1,106 |
| 1993-03-05 | 535 | 540 | 535 | 537 | 16,000 | 1,074 |
| 1993-03-04 | 545 | 545 | 535 | 543 | 47,000 | 1,086 |
| 1993-03-03 | 560 | 560 | 546 | 550 | 38,000 | 1,100 |
| 1993-03-02 | 555 | 560 | 555 | 560 | 14,000 | 1,120 |
| 1993-03-01 | 571 | 580 | 570 | 575 | 54,000 | 1,150 |
| 1993-02-26 | 560 | 580 | 560 | 570 | 63,000 | 1,140 |
| 1993-02-25 | 585 | 585 | 560 | 560 | 95,000 | 1,120 |
| 1993-02-24 | 533 | 588 | 533 | 588 | 106,000 | 1,176 |
| 1993-02-23 | 550 | 550 | 530 | 531 | 48,000 | 1,062 |
| 1993-02-22 | 560 | 565 | 560 | 561 | 62,000 | 1,122 |
| 1993-02-19 | 570 | 580 | 561 | 561 | 10,000 | 1,122 |
| 1993-02-18 | 580 | 580 | 575 | 580 | 16,000 | 1,160 |
| 1993-02-17 | 575 | 575 | 565 | 570 | 82,000 | 1,140 |
| 1993-02-16 | 590 | 590 | 570 | 580 | 81,000 | 1,160 |
| 1993-02-15 | 585 | 585 | 580 | 580 | 29,000 | 1,160 |
| 1993-02-12 | 567 | 580 | 567 | 575 | 63,000 | 1,150 |
| 1993-02-10 | 585 | 585 | 585 | 585 | 25,000 | 1,170 |
| 1993-02-09 | 570 | 575 | 570 | 570 | 22,000 | 1,140 |
| 1993-02-08 | 570 | 571 | 570 | 571 | 28,000 | 1,142 |
| 1993-02-05 | 572 | 580 | 572 | 573 | 17,000 | 1,146 |
| 1993-02-04 | 585 | 585 | 567 | 567 | 17,000 | 1,134 |
| 1993-02-03 | 590 | 590 | 582 | 583 | 24,000 | 1,166 |
| 1993-02-02 | 567 | 590 | 567 | 590 | 31,000 | 1,180 |
| 1993-02-01 | 571 | 571 | 565 | 565 | 9,000 | 1,130 |
| 1993-01-29 | 570 | 570 | 562 | 562 | 13,000 | 1,124 |
| 1993-01-28 | 579 | 590 | 578 | 590 | 69,000 | 1,180 |
| 1993-01-27 | 564 | 579 | 560 | 579 | 21,000 | 1,158 |
| 1993-01-26 | 580 | 580 | 560 | 565 | 29,000 | 1,130 |
| 1993-01-25 | 587 | 587 | 570 | 570 | 22,000 | 1,140 |
| 1993-01-21 | 599 | 599 | 590 | 590 | 22,000 | 1,180 |
| 1993-01-20 | 595 | 600 | 595 | 600 | 77,000 | 1,200 |
| 1993-01-19 | 590 | 590 | 590 | 590 | 29,000 | 1,180 |
| 1993-01-18 | 600 | 600 | 590 | 590 | 12,000 | 1,180 |
| 1993-01-14 | 595 | 604 | 594 | 604 | 22,000 | 1,208 |
| 1993-01-13 | 605 | 605 | 595 | 595 | 14,000 | 1,190 |
| 1993-01-12 | 596 | 605 | 595 | 605 | 70,000 | 1,210 |
| 1993-01-11 | 605 | 605 | 590 | 600 | 241,000 | 1,200 |
| 1993-01-08 | 600 | 605 | 590 | 600 | 65,000 | 1,200 |
| 1993-01-07 | 592 | 605 | 590 | 603 | 73,000 | 1,206 |
| 1993-01-06 | 570 | 590 | 565 | 590 | 33,000 | 1,180 |
| 1993-01-05 | 575 | 575 | 562 | 565 | 23,000 | 1,130 |
| 1993-01-04 | 576 | 580 | 570 | 570 | 12,000 | 1,140 |
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
