8166 (株)タカキュー の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 379 | 380 | 373 | 375 | 36,000 | 750 |
| 1995-12-28 | 379 | 380 | 373 | 375 | 126,000 | 750 |
| 1995-12-27 | 375 | 380 | 373 | 373 | 119,000 | 746 |
| 1995-12-26 | 380 | 380 | 371 | 380 | 61,000 | 760 |
| 1995-12-25 | 370 | 373 | 368 | 370 | 95,000 | 740 |
| 1995-12-22 | 373 | 373 | 366 | 368 | 95,000 | 736 |
| 1995-12-21 | 370 | 375 | 363 | 363 | 100,000 | 726 |
| 1995-12-20 | 365 | 381 | 365 | 370 | 64,000 | 740 |
| 1995-12-19 | 365 | 370 | 365 | 367 | 72,000 | 734 |
| 1995-12-18 | 383 | 384 | 375 | 375 | 44,000 | 750 |
| 1995-12-15 | 380 | 383 | 375 | 383 | 76,000 | 766 |
| 1995-12-14 | 380 | 384 | 375 | 384 | 180,000 | 768 |
| 1995-12-13 | 395 | 395 | 379 | 379 | 162,000 | 758 |
| 1995-12-12 | 372 | 394 | 370 | 394 | 292,000 | 788 |
| 1995-12-11 | 378 | 378 | 370 | 372 | 107,000 | 744 |
| 1995-12-08 | 362 | 365 | 361 | 363 | 65,000 | 726 |
| 1995-12-07 | 375 | 375 | 360 | 360 | 105,000 | 720 |
| 1995-12-06 | 350 | 375 | 350 | 367 | 213,000 | 734 |
| 1995-12-05 | 371 | 374 | 360 | 360 | 89,000 | 720 |
| 1995-12-04 | 375 | 375 | 366 | 370 | 224,000 | 740 |
| 1995-12-01 | 356 | 374 | 352 | 370 | 211,000 | 740 |
| 1995-11-30 | 341 | 355 | 339 | 351 | 122,000 | 702 |
| 1995-11-29 | 340 | 344 | 338 | 341 | 29,000 | 682 |
| 1995-11-28 | 335 | 349 | 334 | 344 | 64,000 | 688 |
| 1995-11-27 | 321 | 339 | 321 | 333 | 47,000 | 666 |
| 1995-11-24 | 325 | 325 | 317 | 321 | 26,000 | 642 |
| 1995-11-22 | 336 | 343 | 330 | 330 | 26,000 | 660 |
| 1995-11-21 | 345 | 345 | 336 | 336 | 14,000 | 672 |
| 1995-11-20 | 331 | 350 | 331 | 335 | 76,000 | 670 |
| 1995-11-17 | 321 | 330 | 315 | 330 | 24,000 | 660 |
| 1995-11-16 | 325 | 325 | 318 | 318 | 25,000 | 636 |
| 1995-11-15 | 327 | 327 | 315 | 325 | 32,000 | 650 |
| 1995-11-14 | 326 | 327 | 321 | 322 | 43,000 | 644 |
| 1995-11-13 | 334 | 334 | 321 | 321 | 55,000 | 642 |
| 1995-11-10 | 334 | 339 | 333 | 334 | 64,000 | 668 |
| 1995-11-09 | 337 | 340 | 328 | 329 | 113,000 | 658 |
| 1995-11-08 | 328 | 335 | 328 | 335 | 39,000 | 670 |
| 1995-11-07 | 329 | 339 | 325 | 326 | 76,000 | 652 |
| 1995-11-06 | 327 | 329 | 325 | 327 | 67,000 | 654 |
| 1995-11-02 | 321 | 332 | 315 | 325 | 64,000 | 650 |
| 1995-11-01 | 332 | 332 | 320 | 320 | 50,000 | 640 |
| 1995-10-31 | 338 | 338 | 330 | 330 | 71,000 | 660 |
| 1995-10-30 | 335 | 340 | 328 | 328 | 33,000 | 656 |
| 1995-10-27 | 336 | 340 | 325 | 330 | 104,000 | 660 |
| 1995-10-26 | 339 | 345 | 336 | 345 | 66,000 | 690 |
| 1995-10-25 | 347 | 353 | 340 | 350 | 85,000 | 700 |
| 1995-10-24 | 350 | 350 | 339 | 347 | 148,000 | 694 |
| 1995-10-23 | 364 | 364 | 350 | 355 | 69,000 | 710 |
| 1995-10-20 | 354 | 360 | 348 | 360 | 126,000 | 720 |
| 1995-10-19 | 365 | 370 | 353 | 355 | 118,000 | 710 |
| 1995-10-18 | 376 | 379 | 361 | 373 | 264,000 | 746 |
| 1995-10-17 | 360 | 380 | 360 | 372 | 317,000 | 744 |
| 1995-10-16 | 357 | 360 | 350 | 360 | 106,000 | 720 |
| 1995-10-13 | 345 | 365 | 341 | 359 | 278,000 | 718 |
| 1995-10-12 | 345 | 350 | 337 | 342 | 191,000 | 684 |
| 1995-10-11 | 370 | 376 | 350 | 350 | 355,000 | 700 |
| 1995-10-09 | 358 | 396 | 355 | 370 | 842,000 | 740 |
| 1995-10-06 | 345 | 358 | 339 | 355 | 776,000 | 710 |
| 1995-10-05 | 342 | 346 | 323 | 325 | 528,000 | 650 |
| 1995-10-04 | 310 | 351 | 308 | 337 | 808,000 | 674 |
| 1995-10-03 | 290 | 309 | 285 | 308 | 224,000 | 616 |
| 1995-10-02 | 297 | 299 | 285 | 285 | 31,000 | 570 |
| 1995-09-29 | 284 | 300 | 280 | 300 | 86,000 | 600 |
| 1995-09-28 | 277 | 295 | 277 | 290 | 62,000 | 580 |
| 1995-09-27 | 270 | 270 | 270 | 270 | 4,000 | 540 |
| 1995-09-26 | 266 | 270 | 265 | 270 | 26,000 | 540 |
| 1995-09-25 | 270 | 272 | 270 | 271 | 14,000 | 542 |
| 1995-09-22 | 265 | 266 | 265 | 266 | 17,000 | 532 |
| 1995-09-21 | 269 | 279 | 265 | 275 | 23,000 | 550 |
| 1995-09-20 | 270 | 271 | 265 | 265 | 70,000 | 530 |
| 1995-09-19 | 274 | 274 | 267 | 270 | 65,000 | 540 |
| 1995-09-18 | 275 | 276 | 275 | 275 | 123,000 | 550 |
| 1995-09-14 | 285 | 285 | 270 | 275 | 125,000 | 550 |
| 1995-09-13 | 288 | 288 | 278 | 281 | 17,000 | 562 |
| 1995-09-12 | 291 | 299 | 290 | 290 | 18,000 | 580 |
| 1995-09-11 | 298 | 298 | 285 | 290 | 52,000 | 580 |
| 1995-09-08 | 295 | 295 | 275 | 283 | 68,000 | 566 |
| 1995-09-07 | 268 | 290 | 268 | 290 | 31,000 | 580 |
| 1995-09-06 | 266 | 270 | 266 | 270 | 6,000 | 540 |
| 1995-09-05 | 270 | 275 | 266 | 266 | 65,000 | 532 |
| 1995-09-04 | 280 | 288 | 265 | 265 | 59,000 | 530 |
| 1995-09-01 | 283 | 283 | 280 | 280 | 63,000 | 560 |
| 1995-08-31 | 299 | 299 | 281 | 281 | 26,000 | 562 |
| 1995-08-30 | 309 | 309 | 290 | 295 | 77,000 | 590 |
| 1995-08-29 | 315 | 315 | 300 | 305 | 149,000 | 610 |
| 1995-08-28 | 296 | 311 | 296 | 306 | 114,000 | 612 |
| 1995-08-25 | 299 | 299 | 291 | 295 | 20,000 | 590 |
| 1995-08-24 | 290 | 290 | 280 | 286 | 21,000 | 572 |
| 1995-08-23 | 299 | 299 | 282 | 290 | 22,000 | 580 |
| 1995-08-22 | 295 | 302 | 290 | 290 | 91,000 | 580 |
| 1995-08-21 | 295 | 303 | 295 | 295 | 51,000 | 590 |
| 1995-08-18 | 300 | 300 | 280 | 280 | 55,000 | 560 |
| 1995-08-17 | 300 | 300 | 295 | 299 | 79,000 | 598 |
| 1995-08-16 | 281 | 299 | 281 | 293 | 145,000 | 586 |
| 1995-08-15 | 265 | 279 | 265 | 279 | 63,000 | 558 |
| 1995-08-14 | 260 | 265 | 260 | 265 | 23,000 | 530 |
| 1995-08-11 | 266 | 269 | 266 | 266 | 17,000 | 532 |
| 1995-08-10 | 264 | 280 | 264 | 264 | 86,000 | 528 |
| 1995-08-09 | 253 | 254 | 253 | 254 | 38,000 | 508 |
| 1995-08-08 | 249 | 258 | 249 | 253 | 29,000 | 506 |
| 1995-08-07 | 248 | 255 | 248 | 254 | 56,000 | 508 |
| 1995-08-04 | 247 | 248 | 247 | 248 | 10,000 | 496 |
| 1995-08-03 | 248 | 257 | 245 | 257 | 62,000 | 514 |
| 1995-08-02 | 248 | 248 | 245 | 245 | 16,000 | 490 |
| 1995-08-01 | 249 | 249 | 231 | 231 | 21,000 | 462 |
| 1995-07-31 | 248 | 260 | 246 | 250 | 26,000 | 500 |
| 1995-07-28 | 248 | 248 | 235 | 240 | 78,000 | 480 |
| 1995-07-27 | 248 | 248 | 245 | 248 | 51,000 | 496 |
| 1995-07-26 | 245 | 248 | 245 | 245 | 31,000 | 490 |
| 1995-07-25 | 248 | 248 | 245 | 245 | 221,000 | 490 |
| 1995-07-24 | 260 | 260 | 250 | 259 | 22,000 | 518 |
| 1995-07-21 | 245 | 260 | 244 | 260 | 26,000 | 520 |
| 1995-07-20 | 241 | 250 | 241 | 245 | 78,000 | 490 |
| 1995-07-19 | 275 | 275 | 255 | 255 | 40,000 | 510 |
| 1995-07-18 | 290 | 290 | 276 | 276 | 28,000 | 552 |
| 1995-07-17 | 272 | 280 | 272 | 280 | 34,000 | 560 |
| 1995-07-14 | 283 | 286 | 267 | 267 | 37,000 | 534 |
| 1995-07-13 | 270 | 280 | 270 | 280 | 91,000 | 560 |
| 1995-07-12 | 267 | 269 | 262 | 269 | 41,000 | 538 |
| 1995-07-11 | 262 | 277 | 262 | 262 | 23,000 | 524 |
| 1995-07-10 | 270 | 270 | 257 | 257 | 99,000 | 514 |
| 1995-07-07 | 229 | 250 | 229 | 245 | 112,000 | 490 |
| 1995-07-06 | 231 | 231 | 218 | 225 | 70,000 | 450 |
| 1995-07-05 | 223 | 223 | 211 | 223 | 26,000 | 446 |
| 1995-07-04 | 215 | 223 | 210 | 223 | 37,000 | 446 |
| 1995-07-03 | 211 | 211 | 210 | 210 | 6,000 | 420 |
| 1995-06-30 | 215 | 220 | 210 | 219 | 31,000 | 438 |
| 1995-06-29 | 215 | 215 | 210 | 210 | 39,000 | 420 |
| 1995-06-28 | 220 | 220 | 211 | 211 | 39,000 | 422 |
| 1995-06-27 | 220 | 222 | 220 | 220 | 35,000 | 440 |
| 1995-06-26 | 217 | 223 | 217 | 220 | 42,000 | 440 |
| 1995-06-23 | 216 | 217 | 211 | 217 | 30,000 | 434 |
| 1995-06-22 | 214 | 223 | 211 | 211 | 27,000 | 422 |
| 1995-06-21 | 210 | 216 | 210 | 216 | 16,000 | 432 |
| 1995-06-20 | 213 | 217 | 212 | 216 | 10,000 | 432 |
| 1995-06-19 | 213 | 213 | 206 | 210 | 17,000 | 420 |
| 1995-06-16 | 211 | 219 | 211 | 218 | 23,000 | 436 |
| 1995-06-15 | 206 | 212 | 206 | 210 | 44,000 | 420 |
| 1995-06-14 | 209 | 214 | 209 | 210 | 55,000 | 420 |
| 1995-06-13 | 220 | 220 | 210 | 210 | 60,000 | 420 |
| 1995-06-12 | 221 | 224 | 215 | 220 | 63,000 | 440 |
| 1995-06-09 | 222 | 234 | 220 | 220 | 99,000 | 440 |
| 1995-06-08 | 234 | 240 | 220 | 220 | 142,000 | 440 |
| 1995-06-07 | 243 | 243 | 238 | 240 | 19,000 | 480 |
| 1995-06-06 | 252 | 255 | 245 | 245 | 53,000 | 490 |
| 1995-06-05 | 255 | 255 | 251 | 252 | 13,000 | 504 |
| 1995-06-02 | 250 | 255 | 250 | 250 | 50,000 | 500 |
| 1995-06-01 | 250 | 258 | 250 | 250 | 53,000 | 500 |
| 1995-05-31 | 262 | 262 | 245 | 248 | 55,000 | 496 |
| 1995-05-30 | 252 | 256 | 252 | 255 | 10,000 | 510 |
| 1995-05-29 | 260 | 260 | 251 | 255 | 29,000 | 510 |
| 1995-05-26 | 255 | 264 | 255 | 261 | 59,000 | 522 |
| 1995-05-25 | 270 | 270 | 249 | 250 | 131,000 | 500 |
| 1995-05-24 | 290 | 290 | 268 | 270 | 49,000 | 540 |
| 1995-05-23 | 292 | 292 | 289 | 289 | 9,000 | 578 |
| 1995-05-22 | 290 | 295 | 290 | 295 | 36,000 | 590 |
| 1995-05-19 | 295 | 295 | 290 | 293 | 58,000 | 586 |
| 1995-05-18 | 300 | 300 | 291 | 295 | 63,000 | 590 |
| 1995-05-17 | 308 | 308 | 301 | 301 | 93,000 | 602 |
| 1995-05-16 | 316 | 317 | 305 | 317 | 41,000 | 634 |
| 1995-05-15 | 320 | 322 | 319 | 319 | 18,000 | 638 |
| 1995-05-12 | 332 | 332 | 322 | 322 | 8,000 | 644 |
| 1995-05-11 | 344 | 344 | 344 | 344 | 2,000 | 688 |
| 1995-05-10 | 345 | 346 | 345 | 346 | 21,000 | 692 |
| 1995-05-09 | 331 | 331 | 331 | 331 | 7,000 | 662 |
| 1995-05-08 | 340 | 345 | 330 | 330 | 9,000 | 660 |
| 1995-05-02 | 343 | 345 | 338 | 340 | 31,000 | 680 |
| 1995-05-01 | 345 | 345 | 340 | 340 | 5,000 | 680 |
| 1995-04-28 | 347 | 347 | 340 | 340 | 18,000 | 680 |
| 1995-04-27 | 345 | 345 | 340 | 342 | 21,000 | 684 |
| 1995-04-26 | 340 | 340 | 340 | 340 | 11,000 | 680 |
| 1995-04-25 | 340 | 345 | 340 | 342 | 55,000 | 684 |
| 1995-04-24 | 345 | 345 | 340 | 340 | 15,000 | 680 |
| 1995-04-21 | 331 | 345 | 331 | 345 | 29,000 | 690 |
| 1995-04-20 | 330 | 335 | 327 | 328 | 45,000 | 656 |
| 1995-04-19 | 328 | 331 | 328 | 330 | 43,000 | 660 |
| 1995-04-18 | 328 | 335 | 328 | 335 | 24,000 | 670 |
| 1995-04-17 | 330 | 330 | 328 | 328 | 28,000 | 656 |
| 1995-04-14 | 335 | 335 | 330 | 330 | 19,000 | 660 |
| 1995-04-13 | 323 | 325 | 323 | 325 | 10,000 | 650 |
| 1995-04-12 | 320 | 323 | 318 | 321 | 28,000 | 642 |
| 1995-04-11 | 330 | 337 | 320 | 320 | 88,000 | 640 |
| 1995-04-10 | 327 | 330 | 325 | 330 | 56,000 | 660 |
| 1995-04-07 | 330 | 330 | 322 | 322 | 33,000 | 644 |
| 1995-04-06 | 325 | 325 | 323 | 325 | 18,000 | 650 |
| 1995-04-05 | 325 | 326 | 320 | 325 | 35,000 | 650 |
| 1995-04-04 | 316 | 325 | 316 | 325 | 29,000 | 650 |
| 1995-04-03 | 319 | 321 | 305 | 315 | 65,000 | 630 |
| 1995-03-31 | 333 | 340 | 321 | 321 | 14,000 | 642 |
| 1995-03-30 | 326 | 326 | 320 | 325 | 7,000 | 650 |
| 1995-03-29 | 335 | 335 | 326 | 330 | 25,000 | 660 |
| 1995-03-28 | 324 | 329 | 324 | 329 | 16,000 | 658 |
| 1995-03-27 | 320 | 323 | 320 | 322 | 26,000 | 644 |
| 1995-03-24 | 320 | 320 | 306 | 309 | 54,000 | 618 |
| 1995-03-23 | 314 | 319 | 310 | 310 | 22,000 | 620 |
| 1995-03-22 | 325 | 329 | 320 | 329 | 11,000 | 658 |
| 1995-03-20 | 315 | 320 | 306 | 320 | 42,000 | 640 |
| 1995-03-17 | 351 | 351 | 329 | 330 | 45,000 | 660 |
| 1995-03-15 | 360 | 365 | 360 | 364 | 13,000 | 728 |
| 1995-03-14 | 357 | 357 | 348 | 349 | 26,000 | 698 |
| 1995-03-13 | 361 | 361 | 354 | 356 | 17,000 | 712 |
| 1995-03-10 | 375 | 375 | 355 | 359 | 48,000 | 718 |
| 1995-03-09 | 363 | 365 | 360 | 360 | 123,000 | 720 |
| 1995-03-08 | 361 | 362 | 360 | 362 | 47,000 | 724 |
| 1995-03-07 | 373 | 373 | 363 | 363 | 18,000 | 726 |
| 1995-03-06 | 375 | 379 | 372 | 376 | 14,000 | 752 |
| 1995-03-03 | 364 | 370 | 364 | 370 | 43,000 | 740 |
| 1995-03-02 | 364 | 364 | 362 | 364 | 139,000 | 728 |
| 1995-03-01 | 376 | 379 | 362 | 363 | 49,000 | 726 |
| 1995-02-28 | 381 | 389 | 376 | 376 | 54,000 | 752 |
| 1995-02-27 | 395 | 396 | 380 | 380 | 51,000 | 760 |
| 1995-02-24 | 405 | 409 | 399 | 400 | 36,000 | 800 |
| 1995-02-23 | 407 | 409 | 397 | 400 | 33,000 | 800 |
| 1995-02-22 | 406 | 410 | 400 | 407 | 28,000 | 814 |
| 1995-02-21 | 409 | 409 | 408 | 409 | 31,000 | 818 |
| 1995-02-20 | 399 | 409 | 385 | 409 | 158,000 | 818 |
| 1995-02-17 | 400 | 400 | 398 | 399 | 83,000 | 798 |
| 1995-02-16 | 405 | 405 | 400 | 402 | 22,000 | 804 |
| 1995-02-15 | 406 | 406 | 406 | 406 | 9,000 | 812 |
| 1995-02-14 | 407 | 407 | 405 | 406 | 7,000 | 812 |
| 1995-02-13 | 405 | 405 | 405 | 405 | 16,000 | 810 |
| 1995-02-10 | 410 | 425 | 407 | 425 | 42,000 | 850 |
| 1995-02-09 | 415 | 419 | 412 | 412 | 11,000 | 824 |
| 1995-02-08 | 425 | 425 | 410 | 410 | 10,000 | 820 |
| 1995-02-07 | 421 | 426 | 417 | 417 | 9,000 | 834 |
| 1995-02-06 | 413 | 421 | 413 | 421 | 7,000 | 842 |
| 1995-02-03 | 410 | 410 | 410 | 410 | 17,000 | 820 |
| 1995-02-02 | 436 | 438 | 428 | 438 | 10,000 | 876 |
| 1995-02-01 | 420 | 422 | 412 | 421 | 22,000 | 842 |
| 1995-01-31 | 421 | 428 | 421 | 428 | 24,000 | 856 |
| 1995-01-30 | 424 | 425 | 420 | 421 | 19,000 | 842 |
| 1995-01-27 | 403 | 428 | 403 | 425 | 29,000 | 850 |
| 1995-01-26 | 420 | 420 | 403 | 403 | 108,000 | 806 |
| 1995-01-25 | 418 | 426 | 415 | 420 | 71,000 | 840 |
| 1995-01-24 | 410 | 411 | 401 | 411 | 65,000 | 822 |
| 1995-01-23 | 415 | 416 | 400 | 400 | 57,000 | 800 |
| 1995-01-20 | 431 | 431 | 400 | 400 | 128,000 | 800 |
| 1995-01-19 | 431 | 431 | 430 | 431 | 42,000 | 862 |
| 1995-01-18 | 450 | 450 | 436 | 441 | 70,000 | 882 |
| 1995-01-17 | 450 | 460 | 450 | 450 | 16,000 | 900 |
| 1995-01-13 | 451 | 455 | 450 | 455 | 31,000 | 910 |
| 1995-01-12 | 456 | 474 | 456 | 470 | 94,000 | 940 |
| 1995-01-11 | 470 | 470 | 461 | 461 | 36,000 | 922 |
| 1995-01-10 | 461 | 470 | 461 | 470 | 36,000 | 940 |
| 1995-01-09 | 450 | 450 | 440 | 440 | 54,000 | 880 |
| 1995-01-06 | 451 | 452 | 444 | 450 | 40,000 | 900 |
| 1995-01-05 | 465 | 466 | 455 | 455 | 42,000 | 910 |
| 1995-01-04 | 487 | 487 | 470 | 470 | 14,000 | 940 |
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
