8166 (株)タカキュー の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 490 | 491 | 486 | 486 | 21,000 | 972 |
| 1994-12-29 | 480 | 485 | 480 | 481 | 14,000 | 962 |
| 1994-12-28 | 497 | 499 | 490 | 490 | 73,000 | 980 |
| 1994-12-27 | 479 | 497 | 475 | 497 | 72,000 | 994 |
| 1994-12-26 | 466 | 475 | 466 | 475 | 31,000 | 950 |
| 1994-12-22 | 440 | 459 | 440 | 459 | 71,000 | 918 |
| 1994-12-21 | 442 | 442 | 435 | 435 | 26,000 | 870 |
| 1994-12-20 | 450 | 450 | 440 | 442 | 24,000 | 884 |
| 1994-12-19 | 443 | 444 | 442 | 442 | 19,000 | 884 |
| 1994-12-16 | 445 | 445 | 440 | 440 | 10,000 | 880 |
| 1994-12-15 | 435 | 440 | 431 | 440 | 38,000 | 880 |
| 1994-12-14 | 431 | 436 | 430 | 430 | 29,000 | 860 |
| 1994-12-13 | 440 | 440 | 432 | 432 | 10,000 | 864 |
| 1994-12-12 | 450 | 455 | 440 | 440 | 43,000 | 880 |
| 1994-12-09 | 446 | 450 | 440 | 440 | 53,000 | 880 |
| 1994-12-08 | 451 | 451 | 441 | 445 | 21,000 | 890 |
| 1994-12-07 | 454 | 459 | 451 | 451 | 13,000 | 902 |
| 1994-12-06 | 466 | 466 | 460 | 460 | 21,000 | 920 |
| 1994-12-05 | 464 | 464 | 464 | 464 | 10,000 | 928 |
| 1994-12-02 | 457 | 460 | 445 | 445 | 39,000 | 890 |
| 1994-12-01 | 443 | 452 | 443 | 452 | 14,000 | 904 |
| 1994-11-30 | 456 | 460 | 451 | 458 | 13,000 | 916 |
| 1994-11-29 | 460 | 460 | 460 | 460 | 12,000 | 920 |
| 1994-11-28 | 428 | 429 | 425 | 425 | 50,000 | 850 |
| 1994-11-25 | 423 | 430 | 423 | 423 | 71,000 | 846 |
| 1994-11-24 | 431 | 431 | 420 | 423 | 63,000 | 846 |
| 1994-11-22 | 440 | 442 | 436 | 436 | 48,000 | 872 |
| 1994-11-21 | 460 | 460 | 450 | 450 | 41,000 | 900 |
| 1994-11-18 | 470 | 470 | 455 | 457 | 60,000 | 914 |
| 1994-11-17 | 470 | 470 | 464 | 465 | 31,000 | 930 |
| 1994-11-16 | 485 | 485 | 472 | 472 | 53,000 | 944 |
| 1994-11-15 | 482 | 485 | 482 | 482 | 32,000 | 964 |
| 1994-11-14 | 490 | 490 | 481 | 481 | 26,000 | 962 |
| 1994-11-11 | 482 | 488 | 482 | 483 | 47,000 | 966 |
| 1994-11-10 | 497 | 497 | 482 | 482 | 44,000 | 964 |
| 1994-11-09 | 499 | 499 | 487 | 492 | 42,000 | 984 |
| 1994-11-08 | 505 | 505 | 498 | 500 | 89,000 | 1,000 |
| 1994-11-07 | 515 | 515 | 510 | 510 | 13,000 | 1,020 |
| 1994-11-04 | 519 | 519 | 519 | 519 | 20,000 | 1,038 |
| 1994-11-02 | 525 | 531 | 522 | 522 | 54,000 | 1,044 |
| 1994-11-01 | 520 | 526 | 520 | 525 | 94,000 | 1,050 |
| 1994-10-31 | 507 | 510 | 506 | 506 | 6,000 | 1,012 |
| 1994-10-28 | 516 | 516 | 506 | 506 | 11,000 | 1,012 |
| 1994-10-27 | 506 | 510 | 506 | 508 | 14,000 | 1,016 |
| 1994-10-26 | 510 | 513 | 505 | 505 | 16,000 | 1,010 |
| 1994-10-25 | 525 | 525 | 505 | 510 | 59,000 | 1,020 |
| 1994-10-24 | 525 | 525 | 520 | 522 | 13,000 | 1,044 |
| 1994-10-21 | 533 | 533 | 521 | 525 | 245,000 | 1,050 |
| 1994-10-20 | 536 | 538 | 533 | 533 | 19,000 | 1,066 |
| 1994-10-19 | 548 | 548 | 538 | 545 | 23,000 | 1,090 |
| 1994-10-18 | 538 | 545 | 535 | 538 | 34,000 | 1,076 |
| 1994-10-17 | 550 | 550 | 538 | 546 | 39,000 | 1,092 |
| 1994-10-14 | 538 | 550 | 538 | 547 | 115,000 | 1,094 |
| 1994-10-13 | 519 | 538 | 516 | 538 | 60,000 | 1,076 |
| 1994-10-12 | 519 | 519 | 510 | 515 | 40,000 | 1,030 |
| 1994-10-11 | 510 | 510 | 505 | 505 | 44,000 | 1,010 |
| 1994-10-07 | 505 | 510 | 505 | 508 | 31,000 | 1,016 |
| 1994-10-06 | 503 | 505 | 503 | 505 | 47,000 | 1,010 |
| 1994-10-05 | 508 | 510 | 501 | 502 | 48,000 | 1,004 |
| 1994-10-04 | 512 | 529 | 511 | 513 | 72,000 | 1,026 |
| 1994-10-03 | 510 | 510 | 506 | 509 | 17,000 | 1,018 |
| 1994-09-30 | 492 | 500 | 491 | 500 | 52,000 | 1,000 |
| 1994-09-29 | 492 | 495 | 481 | 491 | 36,000 | 982 |
| 1994-09-28 | 492 | 492 | 487 | 491 | 19,000 | 982 |
| 1994-09-27 | 501 | 501 | 486 | 486 | 79,000 | 972 |
| 1994-09-26 | 499 | 499 | 495 | 496 | 80,000 | 992 |
| 1994-09-22 | 494 | 498 | 490 | 494 | 94,000 | 988 |
| 1994-09-21 | 501 | 505 | 493 | 494 | 69,000 | 988 |
| 1994-09-20 | 495 | 505 | 487 | 501 | 275,000 | 1,002 |
| 1994-09-19 | 519 | 519 | 500 | 500 | 62,000 | 1,000 |
| 1994-09-16 | 525 | 525 | 520 | 520 | 88,000 | 1,040 |
| 1994-09-14 | 538 | 538 | 525 | 525 | 41,000 | 1,050 |
| 1994-09-13 | 541 | 541 | 536 | 539 | 28,000 | 1,078 |
| 1994-09-12 | 551 | 551 | 540 | 540 | 58,000 | 1,080 |
| 1994-09-09 | 546 | 559 | 541 | 541 | 65,000 | 1,082 |
| 1994-09-08 | 559 | 559 | 532 | 541 | 47,000 | 1,082 |
| 1994-09-07 | 571 | 575 | 559 | 559 | 39,000 | 1,118 |
| 1994-09-06 | 578 | 578 | 576 | 576 | 11,000 | 1,152 |
| 1994-09-05 | 580 | 580 | 578 | 578 | 12,000 | 1,156 |
| 1994-09-02 | 600 | 600 | 585 | 586 | 11,000 | 1,172 |
| 1994-09-01 | 586 | 586 | 580 | 585 | 20,000 | 1,170 |
| 1994-08-31 | 594 | 594 | 585 | 585 | 39,000 | 1,170 |
| 1994-08-30 | 600 | 605 | 595 | 595 | 16,000 | 1,190 |
| 1994-08-29 | 602 | 610 | 600 | 600 | 14,000 | 1,200 |
| 1994-08-26 | 600 | 600 | 600 | 600 | 24,000 | 1,200 |
| 1994-08-25 | 602 | 602 | 600 | 600 | 25,000 | 1,200 |
| 1994-08-24 | 620 | 621 | 601 | 621 | 18,000 | 1,242 |
| 1994-08-23 | 603 | 615 | 601 | 615 | 17,000 | 1,230 |
| 1994-08-22 | 624 | 624 | 601 | 601 | 30,000 | 1,202 |
| 1994-08-19 | 625 | 625 | 625 | 625 | 17,000 | 1,250 |
| 1994-08-18 | 618 | 630 | 618 | 625 | 31,000 | 1,250 |
| 1994-08-17 | 611 | 621 | 611 | 618 | 226,000 | 1,236 |
| 1994-08-16 | 611 | 620 | 611 | 620 | 12,000 | 1,240 |
| 1994-08-15 | 611 | 621 | 611 | 621 | 4,000 | 1,242 |
| 1994-08-12 | 611 | 615 | 611 | 611 | 13,000 | 1,222 |
| 1994-08-11 | 629 | 630 | 611 | 629 | 16,000 | 1,258 |
| 1994-08-10 | 610 | 619 | 610 | 610 | 37,000 | 1,220 |
| 1994-08-09 | 612 | 613 | 612 | 613 | 9,000 | 1,226 |
| 1994-08-08 | 614 | 622 | 614 | 622 | 9,000 | 1,244 |
| 1994-08-05 | 614 | 615 | 614 | 614 | 5,000 | 1,228 |
| 1994-08-04 | 610 | 629 | 610 | 629 | 26,000 | 1,258 |
| 1994-08-03 | 615 | 620 | 610 | 620 | 16,000 | 1,240 |
| 1994-08-02 | 601 | 605 | 600 | 605 | 24,000 | 1,210 |
| 1994-08-01 | 610 | 611 | 601 | 601 | 18,000 | 1,202 |
| 1994-07-29 | 610 | 615 | 608 | 610 | 33,000 | 1,220 |
| 1994-07-28 | 606 | 609 | 600 | 600 | 33,000 | 1,200 |
| 1994-07-27 | 606 | 606 | 606 | 606 | 5,000 | 1,212 |
| 1994-07-26 | 605 | 618 | 605 | 618 | 26,000 | 1,236 |
| 1994-07-25 | 630 | 631 | 610 | 610 | 28,000 | 1,220 |
| 1994-07-22 | 636 | 640 | 635 | 635 | 20,000 | 1,270 |
| 1994-07-21 | 645 | 650 | 640 | 641 | 50,000 | 1,282 |
| 1994-07-20 | 650 | 650 | 648 | 650 | 29,000 | 1,300 |
| 1994-07-19 | 660 | 660 | 648 | 650 | 49,000 | 1,300 |
| 1994-07-18 | 650 | 650 | 646 | 650 | 76,000 | 1,300 |
| 1994-07-15 | 636 | 647 | 636 | 647 | 10,000 | 1,294 |
| 1994-07-14 | 631 | 645 | 630 | 635 | 23,000 | 1,270 |
| 1994-07-13 | 635 | 641 | 631 | 641 | 28,000 | 1,282 |
| 1994-07-12 | 635 | 635 | 633 | 634 | 43,000 | 1,268 |
| 1994-07-11 | 635 | 635 | 633 | 633 | 43,000 | 1,266 |
| 1994-07-08 | 650 | 653 | 645 | 645 | 54,000 | 1,290 |
| 1994-07-07 | 660 | 660 | 655 | 660 | 32,000 | 1,320 |
| 1994-07-06 | 653 | 662 | 650 | 650 | 54,000 | 1,300 |
| 1994-07-05 | 653 | 663 | 651 | 663 | 85,000 | 1,326 |
| 1994-07-04 | 662 | 675 | 662 | 663 | 17,000 | 1,326 |
| 1994-07-01 | 670 | 674 | 660 | 672 | 29,000 | 1,344 |
| 1994-06-30 | 650 | 675 | 647 | 675 | 38,000 | 1,350 |
| 1994-06-29 | 650 | 650 | 636 | 649 | 22,000 | 1,298 |
| 1994-06-28 | 653 | 670 | 652 | 655 | 28,000 | 1,310 |
| 1994-06-27 | 676 | 676 | 652 | 652 | 32,000 | 1,304 |
| 1994-06-24 | 694 | 694 | 686 | 686 | 39,000 | 1,372 |
| 1994-06-23 | 690 | 695 | 681 | 695 | 100,000 | 1,390 |
| 1994-06-22 | 680 | 692 | 675 | 692 | 168,000 | 1,384 |
| 1994-06-21 | 688 | 694 | 680 | 690 | 110,000 | 1,380 |
| 1994-06-20 | 690 | 690 | 690 | 690 | 66,000 | 1,380 |
| 1994-06-17 | 690 | 695 | 690 | 690 | 61,000 | 1,380 |
| 1994-06-16 | 700 | 700 | 690 | 699 | 65,000 | 1,398 |
| 1994-06-15 | 690 | 710 | 690 | 709 | 101,000 | 1,418 |
| 1994-06-14 | 699 | 700 | 689 | 694 | 16,000 | 1,388 |
| 1994-06-13 | 720 | 720 | 696 | 696 | 48,000 | 1,392 |
| 1994-06-10 | 690 | 725 | 686 | 723 | 215,000 | 1,446 |
| 1994-06-09 | 679 | 696 | 679 | 696 | 158,000 | 1,392 |
| 1994-06-08 | 657 | 679 | 654 | 670 | 96,000 | 1,340 |
| 1994-06-07 | 655 | 664 | 655 | 655 | 14,000 | 1,310 |
| 1994-06-06 | 661 | 676 | 661 | 661 | 42,000 | 1,322 |
| 1994-06-03 | 666 | 670 | 660 | 665 | 52,000 | 1,330 |
| 1994-06-02 | 661 | 694 | 655 | 666 | 232,000 | 1,332 |
| 1994-06-01 | 655 | 665 | 655 | 660 | 101,000 | 1,320 |
| 1994-05-31 | 655 | 660 | 655 | 660 | 48,000 | 1,320 |
| 1994-05-30 | 655 | 658 | 653 | 655 | 47,000 | 1,310 |
| 1994-05-27 | 650 | 657 | 642 | 655 | 54,000 | 1,310 |
| 1994-05-26 | 655 | 655 | 630 | 630 | 42,000 | 1,260 |
| 1994-05-25 | 656 | 660 | 650 | 655 | 175,000 | 1,310 |
| 1994-05-24 | 645 | 659 | 645 | 650 | 68,000 | 1,300 |
| 1994-05-23 | 630 | 645 | 630 | 645 | 118,000 | 1,290 |
| 1994-05-20 | 630 | 630 | 623 | 630 | 44,000 | 1,260 |
| 1994-05-19 | 645 | 649 | 610 | 630 | 113,000 | 1,260 |
| 1994-05-18 | 659 | 659 | 638 | 645 | 98,000 | 1,290 |
| 1994-05-17 | 673 | 673 | 658 | 659 | 109,000 | 1,318 |
| 1994-05-16 | 650 | 672 | 650 | 670 | 201,000 | 1,340 |
| 1994-05-13 | 630 | 645 | 630 | 638 | 188,000 | 1,276 |
| 1994-05-12 | 619 | 634 | 619 | 625 | 68,000 | 1,250 |
| 1994-05-11 | 615 | 620 | 610 | 616 | 24,000 | 1,232 |
| 1994-05-10 | 612 | 620 | 612 | 613 | 14,000 | 1,226 |
| 1994-05-09 | 630 | 630 | 627 | 627 | 12,000 | 1,254 |
| 1994-05-06 | 634 | 634 | 626 | 629 | 15,000 | 1,258 |
| 1994-05-02 | 620 | 624 | 606 | 624 | 22,000 | 1,248 |
| 1994-04-28 | 629 | 629 | 610 | 610 | 21,000 | 1,220 |
| 1994-04-27 | 625 | 628 | 624 | 624 | 15,000 | 1,248 |
| 1994-04-26 | 620 | 620 | 606 | 606 | 22,000 | 1,212 |
| 1994-04-25 | 630 | 630 | 610 | 610 | 35,000 | 1,220 |
| 1994-04-22 | 630 | 630 | 615 | 620 | 21,000 | 1,240 |
| 1994-04-21 | 610 | 615 | 610 | 610 | 26,000 | 1,220 |
| 1994-04-20 | 644 | 645 | 620 | 620 | 17,000 | 1,240 |
| 1994-04-19 | 625 | 634 | 625 | 634 | 27,000 | 1,268 |
| 1994-04-18 | 648 | 648 | 640 | 640 | 19,000 | 1,280 |
| 1994-04-15 | 615 | 650 | 609 | 650 | 105,000 | 1,300 |
| 1994-04-14 | 635 | 635 | 614 | 615 | 82,000 | 1,230 |
| 1994-04-13 | 622 | 628 | 620 | 628 | 73,000 | 1,256 |
| 1994-04-12 | 622 | 630 | 622 | 622 | 86,000 | 1,244 |
| 1994-04-11 | 626 | 632 | 622 | 622 | 31,000 | 1,244 |
| 1994-04-08 | 592 | 606 | 590 | 606 | 36,000 | 1,212 |
| 1994-04-07 | 592 | 600 | 585 | 585 | 15,000 | 1,170 |
| 1994-04-06 | 600 | 605 | 592 | 592 | 15,000 | 1,184 |
| 1994-04-05 | 600 | 600 | 590 | 590 | 14,000 | 1,180 |
| 1994-04-04 | 607 | 607 | 580 | 580 | 28,000 | 1,160 |
| 1994-04-01 | 599 | 607 | 599 | 607 | 15,000 | 1,214 |
| 1994-03-31 | 588 | 600 | 585 | 600 | 13,000 | 1,200 |
| 1994-03-30 | 585 | 593 | 580 | 588 | 27,000 | 1,176 |
| 1994-03-29 | 597 | 597 | 586 | 586 | 22,000 | 1,172 |
| 1994-03-28 | 590 | 598 | 590 | 596 | 16,000 | 1,192 |
| 1994-03-25 | 621 | 621 | 590 | 600 | 111,000 | 1,200 |
| 1994-03-24 | 627 | 633 | 620 | 620 | 32,000 | 1,240 |
| 1994-03-23 | 630 | 639 | 627 | 637 | 57,000 | 1,274 |
| 1994-03-22 | 630 | 635 | 622 | 627 | 73,000 | 1,254 |
| 1994-03-18 | 619 | 629 | 610 | 628 | 72,000 | 1,256 |
| 1994-03-17 | 613 | 613 | 600 | 606 | 157,000 | 1,212 |
| 1994-03-16 | 613 | 613 | 603 | 603 | 185,000 | 1,206 |
| 1994-03-15 | 626 | 626 | 610 | 613 | 109,000 | 1,226 |
| 1994-03-14 | 616 | 623 | 610 | 623 | 95,000 | 1,246 |
| 1994-03-11 | 610 | 618 | 610 | 615 | 86,000 | 1,230 |
| 1994-03-10 | 635 | 645 | 635 | 635 | 48,000 | 1,270 |
| 1994-03-09 | 620 | 625 | 620 | 625 | 32,000 | 1,250 |
| 1994-03-08 | 639 | 639 | 620 | 630 | 53,000 | 1,260 |
| 1994-03-07 | 635 | 649 | 635 | 643 | 10,000 | 1,286 |
| 1994-03-04 | 630 | 645 | 620 | 645 | 126,000 | 1,290 |
| 1994-03-03 | 650 | 650 | 640 | 650 | 77,000 | 1,300 |
| 1994-03-02 | 646 | 650 | 635 | 650 | 93,000 | 1,300 |
| 1994-03-01 | 641 | 650 | 635 | 640 | 195,000 | 1,280 |
| 1994-02-28 | 645 | 645 | 640 | 645 | 32,000 | 1,290 |
| 1994-02-25 | 645 | 653 | 640 | 650 | 115,000 | 1,300 |
| 1994-02-24 | 656 | 656 | 645 | 654 | 30,000 | 1,308 |
| 1994-02-23 | 653 | 654 | 640 | 654 | 12,000 | 1,308 |
| 1994-02-22 | 654 | 655 | 640 | 655 | 25,000 | 1,310 |
| 1994-02-21 | 660 | 660 | 639 | 660 | 83,000 | 1,320 |
| 1994-02-18 | 644 | 664 | 644 | 664 | 5,000 | 1,328 |
| 1994-02-17 | 651 | 651 | 641 | 641 | 14,000 | 1,282 |
| 1994-02-16 | 660 | 667 | 660 | 667 | 52,000 | 1,334 |
| 1994-02-15 | 649 | 650 | 630 | 633 | 15,000 | 1,266 |
| 1994-02-14 | 707 | 707 | 680 | 680 | 37,000 | 1,360 |
| 1994-02-10 | 675 | 720 | 670 | 710 | 91,000 | 1,420 |
| 1994-02-09 | 650 | 650 | 644 | 650 | 65,000 | 1,300 |
| 1994-02-08 | 641 | 660 | 641 | 650 | 72,000 | 1,300 |
| 1994-02-07 | 640 | 660 | 640 | 640 | 17,000 | 1,280 |
| 1994-02-04 | 630 | 650 | 630 | 650 | 79,000 | 1,300 |
| 1994-02-03 | 631 | 650 | 630 | 630 | 41,000 | 1,260 |
| 1994-02-02 | 649 | 650 | 630 | 631 | 39,000 | 1,262 |
| 1994-02-01 | 645 | 650 | 636 | 637 | 111,000 | 1,274 |
| 1994-01-31 | 630 | 661 | 630 | 645 | 232,000 | 1,290 |
| 1994-01-28 | 600 | 610 | 596 | 610 | 15,000 | 1,220 |
| 1994-01-27 | 600 | 615 | 600 | 615 | 25,000 | 1,230 |
| 1994-01-26 | 600 | 601 | 590 | 590 | 25,000 | 1,180 |
| 1994-01-25 | 572 | 601 | 572 | 601 | 12,000 | 1,202 |
| 1994-01-24 | 572 | 572 | 565 | 565 | 35,000 | 1,130 |
| 1994-01-21 | 612 | 619 | 612 | 612 | 20,000 | 1,224 |
| 1994-01-20 | 611 | 620 | 611 | 620 | 18,000 | 1,240 |
| 1994-01-19 | 603 | 620 | 603 | 620 | 11,000 | 1,240 |
| 1994-01-18 | 620 | 628 | 615 | 620 | 25,000 | 1,240 |
| 1994-01-17 | 603 | 611 | 603 | 611 | 27,000 | 1,222 |
| 1994-01-14 | 600 | 610 | 590 | 600 | 80,000 | 1,200 |
| 1994-01-13 | 635 | 635 | 600 | 600 | 80,000 | 1,200 |
| 1994-01-12 | 615 | 635 | 615 | 635 | 64,000 | 1,270 |
| 1994-01-11 | 590 | 600 | 590 | 595 | 37,000 | 1,190 |
| 1994-01-10 | 595 | 595 | 590 | 595 | 18,000 | 1,190 |
| 1994-01-07 | 561 | 585 | 561 | 585 | 8,000 | 1,170 |
| 1994-01-06 | 580 | 580 | 575 | 579 | 7,000 | 1,158 |
| 1994-01-05 | 560 | 563 | 550 | 560 | 23,000 | 1,120 |
| 1994-01-04 | 555 | 555 | 552 | 552 | 3,000 | 1,104 |
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
