8166 (株)タカキュー の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 369 | 369 | 360 | 368 | 25,000 | 736 |
| 1996-12-27 | 366 | 370 | 363 | 369 | 60,000 | 738 |
| 1996-12-26 | 375 | 375 | 363 | 364 | 67,000 | 728 |
| 1996-12-25 | 377 | 377 | 363 | 363 | 69,000 | 726 |
| 1996-12-24 | 385 | 385 | 370 | 378 | 53,000 | 756 |
| 1996-12-20 | 371 | 385 | 371 | 385 | 94,000 | 770 |
| 1996-12-19 | 394 | 394 | 370 | 371 | 122,000 | 742 |
| 1996-12-18 | 395 | 415 | 394 | 396 | 161,000 | 792 |
| 1996-12-17 | 371 | 385 | 365 | 385 | 63,000 | 770 |
| 1996-12-16 | 378 | 379 | 370 | 370 | 25,000 | 740 |
| 1996-12-13 | 374 | 383 | 371 | 383 | 82,000 | 766 |
| 1996-12-12 | 387 | 387 | 380 | 382 | 65,000 | 764 |
| 1996-12-11 | 372 | 382 | 370 | 382 | 119,000 | 764 |
| 1996-12-10 | 368 | 369 | 362 | 369 | 197,000 | 738 |
| 1996-12-09 | 359 | 360 | 354 | 358 | 44,000 | 716 |
| 1996-12-06 | 355 | 358 | 355 | 355 | 45,000 | 710 |
| 1996-12-05 | 352 | 357 | 351 | 354 | 41,000 | 708 |
| 1996-12-04 | 359 | 363 | 353 | 353 | 94,000 | 706 |
| 1996-12-03 | 369 | 369 | 358 | 362 | 41,000 | 724 |
| 1996-12-02 | 370 | 375 | 362 | 370 | 131,000 | 740 |
| 1996-11-29 | 382 | 382 | 370 | 377 | 61,000 | 754 |
| 1996-11-28 | 387 | 390 | 380 | 382 | 84,000 | 764 |
| 1996-11-27 | 388 | 395 | 388 | 390 | 26,000 | 780 |
| 1996-11-26 | 402 | 403 | 388 | 395 | 79,000 | 790 |
| 1996-11-25 | 405 | 405 | 402 | 402 | 31,000 | 804 |
| 1996-11-22 | 402 | 405 | 402 | 402 | 53,000 | 804 |
| 1996-11-21 | 403 | 404 | 402 | 402 | 34,000 | 804 |
| 1996-11-20 | 409 | 409 | 403 | 404 | 85,000 | 808 |
| 1996-11-19 | 407 | 407 | 405 | 405 | 24,000 | 810 |
| 1996-11-18 | 411 | 411 | 405 | 407 | 31,000 | 814 |
| 1996-11-15 | 409 | 409 | 405 | 407 | 100,000 | 814 |
| 1996-11-14 | 414 | 414 | 405 | 405 | 57,000 | 810 |
| 1996-11-13 | 415 | 415 | 409 | 410 | 24,000 | 820 |
| 1996-11-12 | 407 | 412 | 405 | 412 | 26,000 | 824 |
| 1996-11-11 | 412 | 417 | 405 | 407 | 68,000 | 814 |
| 1996-11-08 | 410 | 412 | 408 | 408 | 91,000 | 816 |
| 1996-11-07 | 423 | 424 | 410 | 410 | 76,000 | 820 |
| 1996-11-06 | 423 | 423 | 417 | 423 | 113,000 | 846 |
| 1996-11-05 | 423 | 423 | 413 | 419 | 98,000 | 838 |
| 1996-11-01 | 415 | 419 | 410 | 419 | 269,000 | 838 |
| 1996-10-31 | 406 | 425 | 401 | 418 | 156,000 | 836 |
| 1996-10-30 | 410 | 411 | 406 | 406 | 58,000 | 812 |
| 1996-10-29 | 414 | 414 | 406 | 410 | 96,000 | 820 |
| 1996-10-28 | 405 | 411 | 405 | 410 | 44,000 | 820 |
| 1996-10-25 | 410 | 414 | 407 | 407 | 97,000 | 814 |
| 1996-10-24 | 414 | 414 | 408 | 410 | 56,000 | 820 |
| 1996-10-23 | 416 | 420 | 410 | 410 | 48,000 | 820 |
| 1996-10-22 | 428 | 428 | 418 | 420 | 62,000 | 840 |
| 1996-10-21 | 433 | 435 | 424 | 427 | 65,000 | 854 |
| 1996-10-18 | 422 | 431 | 418 | 431 | 138,000 | 862 |
| 1996-10-17 | 417 | 418 | 410 | 418 | 354,000 | 836 |
| 1996-10-16 | 420 | 420 | 411 | 413 | 108,000 | 826 |
| 1996-10-15 | 410 | 419 | 405 | 410 | 70,000 | 820 |
| 1996-10-14 | 414 | 419 | 410 | 415 | 89,000 | 830 |
| 1996-10-11 | 426 | 426 | 422 | 422 | 88,000 | 844 |
| 1996-10-09 | 433 | 435 | 427 | 427 | 113,000 | 854 |
| 1996-10-08 | 430 | 433 | 430 | 433 | 43,000 | 866 |
| 1996-10-07 | 431 | 435 | 430 | 430 | 8,000 | 860 |
| 1996-10-04 | 426 | 430 | 425 | 425 | 59,000 | 850 |
| 1996-10-03 | 430 | 430 | 426 | 426 | 56,000 | 852 |
| 1996-10-02 | 430 | 430 | 426 | 426 | 33,000 | 852 |
| 1996-10-01 | 428 | 428 | 425 | 427 | 42,000 | 854 |
| 1996-09-30 | 434 | 434 | 428 | 428 | 11,000 | 856 |
| 1996-09-27 | 430 | 430 | 422 | 430 | 83,000 | 860 |
| 1996-09-26 | 428 | 435 | 428 | 435 | 49,000 | 870 |
| 1996-09-25 | 431 | 433 | 426 | 427 | 60,000 | 854 |
| 1996-09-24 | 431 | 437 | 431 | 434 | 61,000 | 868 |
| 1996-09-20 | 435 | 449 | 433 | 433 | 50,000 | 866 |
| 1996-09-19 | 450 | 450 | 438 | 440 | 67,000 | 880 |
| 1996-09-18 | 449 | 461 | 449 | 455 | 51,000 | 910 |
| 1996-09-17 | 452 | 464 | 452 | 452 | 65,000 | 904 |
| 1996-09-13 | 431 | 439 | 430 | 439 | 48,000 | 878 |
| 1996-09-12 | 434 | 437 | 431 | 431 | 25,000 | 862 |
| 1996-09-11 | 434 | 434 | 430 | 434 | 19,000 | 868 |
| 1996-09-10 | 435 | 437 | 425 | 430 | 52,000 | 860 |
| 1996-09-09 | 434 | 434 | 430 | 434 | 41,000 | 868 |
| 1996-09-06 | 435 | 437 | 428 | 430 | 100,000 | 860 |
| 1996-09-05 | 440 | 444 | 435 | 438 | 31,000 | 876 |
| 1996-09-04 | 440 | 444 | 436 | 440 | 22,000 | 880 |
| 1996-09-03 | 435 | 444 | 433 | 444 | 49,000 | 888 |
| 1996-09-02 | 438 | 438 | 433 | 435 | 61,000 | 870 |
| 1996-08-30 | 447 | 447 | 431 | 434 | 74,000 | 868 |
| 1996-08-29 | 450 | 452 | 445 | 452 | 80,000 | 904 |
| 1996-08-28 | 464 | 464 | 450 | 451 | 73,000 | 902 |
| 1996-08-27 | 463 | 469 | 460 | 469 | 40,000 | 938 |
| 1996-08-26 | 472 | 472 | 450 | 458 | 33,000 | 916 |
| 1996-08-23 | 471 | 475 | 470 | 475 | 87,000 | 950 |
| 1996-08-22 | 468 | 470 | 458 | 470 | 69,000 | 940 |
| 1996-08-21 | 460 | 468 | 456 | 468 | 73,000 | 936 |
| 1996-08-20 | 456 | 460 | 450 | 460 | 157,000 | 920 |
| 1996-08-19 | 442 | 453 | 442 | 450 | 42,000 | 900 |
| 1996-08-16 | 435 | 439 | 428 | 438 | 135,000 | 876 |
| 1996-08-15 | 429 | 434 | 427 | 430 | 82,000 | 860 |
| 1996-08-14 | 423 | 430 | 423 | 425 | 52,000 | 850 |
| 1996-08-13 | 415 | 423 | 413 | 420 | 76,000 | 840 |
| 1996-08-12 | 435 | 435 | 411 | 411 | 97,000 | 822 |
| 1996-08-09 | 440 | 444 | 435 | 436 | 82,000 | 872 |
| 1996-08-08 | 442 | 443 | 440 | 440 | 63,000 | 880 |
| 1996-08-07 | 450 | 450 | 442 | 442 | 40,000 | 884 |
| 1996-08-06 | 460 | 461 | 447 | 450 | 166,000 | 900 |
| 1996-08-05 | 457 | 459 | 456 | 459 | 36,000 | 918 |
| 1996-08-02 | 455 | 456 | 445 | 454 | 88,000 | 908 |
| 1996-08-01 | 443 | 450 | 430 | 450 | 82,000 | 900 |
| 1996-07-31 | 450 | 450 | 437 | 438 | 200,000 | 876 |
| 1996-07-30 | 470 | 470 | 450 | 450 | 79,000 | 900 |
| 1996-07-29 | 485 | 485 | 475 | 475 | 31,000 | 950 |
| 1996-07-26 | 475 | 480 | 475 | 477 | 265,000 | 954 |
| 1996-07-25 | 485 | 485 | 465 | 475 | 130,000 | 950 |
| 1996-07-24 | 495 | 495 | 483 | 485 | 38,000 | 970 |
| 1996-07-23 | 495 | 500 | 495 | 500 | 280,000 | 1,000 |
| 1996-07-22 | 505 | 506 | 500 | 500 | 16,000 | 1,000 |
| 1996-07-19 | 512 | 512 | 505 | 505 | 57,000 | 1,010 |
| 1996-07-18 | 514 | 520 | 510 | 511 | 35,000 | 1,022 |
| 1996-07-17 | 510 | 515 | 506 | 514 | 149,000 | 1,028 |
| 1996-07-16 | 508 | 514 | 505 | 513 | 52,000 | 1,026 |
| 1996-07-15 | 505 | 514 | 505 | 510 | 34,000 | 1,020 |
| 1996-07-12 | 520 | 520 | 515 | 515 | 50,000 | 1,030 |
| 1996-07-11 | 528 | 528 | 520 | 520 | 10,000 | 1,040 |
| 1996-07-10 | 537 | 537 | 522 | 530 | 28,000 | 1,060 |
| 1996-07-09 | 525 | 530 | 516 | 517 | 48,000 | 1,034 |
| 1996-07-08 | 529 | 534 | 525 | 530 | 21,000 | 1,060 |
| 1996-07-05 | 525 | 538 | 520 | 530 | 63,000 | 1,060 |
| 1996-07-04 | 530 | 530 | 520 | 520 | 36,000 | 1,040 |
| 1996-07-03 | 530 | 540 | 530 | 535 | 76,000 | 1,070 |
| 1996-07-02 | 530 | 530 | 518 | 520 | 39,000 | 1,040 |
| 1996-07-01 | 541 | 550 | 515 | 523 | 109,000 | 1,046 |
| 1996-06-28 | 534 | 540 | 531 | 531 | 68,000 | 1,062 |
| 1996-06-27 | 539 | 548 | 533 | 544 | 50,000 | 1,088 |
| 1996-06-26 | 550 | 559 | 537 | 548 | 54,000 | 1,096 |
| 1996-06-25 | 554 | 555 | 540 | 554 | 67,000 | 1,108 |
| 1996-06-24 | 550 | 555 | 550 | 555 | 37,000 | 1,110 |
| 1996-06-21 | 554 | 555 | 540 | 552 | 64,000 | 1,104 |
| 1996-06-20 | 550 | 555 | 541 | 550 | 58,000 | 1,100 |
| 1996-06-19 | 556 | 560 | 531 | 560 | 102,000 | 1,120 |
| 1996-06-18 | 560 | 562 | 550 | 551 | 132,000 | 1,102 |
| 1996-06-17 | 550 | 560 | 550 | 550 | 121,000 | 1,100 |
| 1996-06-14 | 533 | 545 | 526 | 545 | 133,000 | 1,090 |
| 1996-06-13 | 530 | 543 | 523 | 523 | 72,000 | 1,046 |
| 1996-06-12 | 519 | 523 | 510 | 513 | 92,000 | 1,026 |
| 1996-06-11 | 508 | 518 | 506 | 506 | 133,000 | 1,012 |
| 1996-06-10 | 531 | 535 | 518 | 524 | 61,000 | 1,048 |
| 1996-06-07 | 540 | 540 | 525 | 530 | 86,000 | 1,060 |
| 1996-06-06 | 540 | 555 | 535 | 540 | 78,000 | 1,080 |
| 1996-06-05 | 544 | 545 | 527 | 540 | 103,000 | 1,080 |
| 1996-06-04 | 542 | 558 | 540 | 545 | 106,000 | 1,090 |
| 1996-06-03 | 563 | 563 | 523 | 542 | 117,000 | 1,084 |
| 1996-05-31 | 561 | 570 | 549 | 563 | 118,000 | 1,126 |
| 1996-05-30 | 560 | 570 | 553 | 560 | 82,000 | 1,120 |
| 1996-05-29 | 575 | 575 | 558 | 570 | 153,000 | 1,140 |
| 1996-05-28 | 570 | 580 | 559 | 565 | 54,000 | 1,130 |
| 1996-05-27 | 586 | 590 | 573 | 580 | 114,000 | 1,160 |
| 1996-05-24 | 565 | 585 | 558 | 573 | 138,000 | 1,146 |
| 1996-05-23 | 566 | 579 | 561 | 566 | 41,000 | 1,132 |
| 1996-05-22 | 587 | 587 | 570 | 576 | 139,000 | 1,152 |
| 1996-05-21 | 590 | 590 | 580 | 587 | 92,000 | 1,174 |
| 1996-05-20 | 595 | 598 | 580 | 580 | 215,000 | 1,160 |
| 1996-05-17 | 590 | 590 | 571 | 588 | 150,000 | 1,176 |
| 1996-05-16 | 585 | 590 | 570 | 580 | 201,000 | 1,160 |
| 1996-05-15 | 568 | 580 | 565 | 575 | 253,000 | 1,150 |
| 1996-05-14 | 569 | 570 | 550 | 558 | 138,000 | 1,116 |
| 1996-05-13 | 562 | 569 | 559 | 559 | 186,000 | 1,118 |
| 1996-05-10 | 585 | 586 | 558 | 562 | 536,000 | 1,124 |
| 1996-05-09 | 609 | 609 | 589 | 589 | 454,000 | 1,178 |
| 1996-05-08 | 607 | 612 | 593 | 612 | 258,000 | 1,224 |
| 1996-05-07 | 610 | 613 | 590 | 608 | 469,000 | 1,216 |
| 1996-05-02 | 598 | 627 | 596 | 603 | 1,454,000 | 1,206 |
| 1996-05-01 | 590 | 606 | 586 | 602 | 1,219,000 | 1,204 |
| 1996-04-30 | 569 | 594 | 555 | 580 | 658,000 | 1,160 |
| 1996-04-26 | 544 | 585 | 544 | 579 | 1,051,000 | 1,158 |
| 1996-04-25 | 545 | 558 | 545 | 554 | 371,000 | 1,108 |
| 1996-04-24 | 545 | 560 | 540 | 555 | 378,000 | 1,110 |
| 1996-04-23 | 564 | 564 | 545 | 555 | 353,000 | 1,110 |
| 1996-04-22 | 568 | 568 | 541 | 565 | 802,000 | 1,130 |
| 1996-04-19 | 528 | 575 | 525 | 574 | 1,557,000 | 1,148 |
| 1996-04-18 | 525 | 532 | 512 | 528 | 248,000 | 1,056 |
| 1996-04-17 | 520 | 526 | 517 | 517 | 166,000 | 1,034 |
| 1996-04-16 | 525 | 540 | 516 | 517 | 347,000 | 1,034 |
| 1996-04-15 | 530 | 530 | 515 | 515 | 107,000 | 1,030 |
| 1996-04-12 | 520 | 541 | 507 | 529 | 591,000 | 1,058 |
| 1996-04-11 | 508 | 519 | 505 | 518 | 165,000 | 1,036 |
| 1996-04-10 | 510 | 520 | 507 | 507 | 298,000 | 1,014 |
| 1996-04-09 | 510 | 523 | 510 | 510 | 273,000 | 1,020 |
| 1996-04-08 | 527 | 527 | 505 | 510 | 218,000 | 1,020 |
| 1996-04-05 | 519 | 530 | 510 | 524 | 900,000 | 1,048 |
| 1996-04-04 | 506 | 519 | 496 | 510 | 403,000 | 1,020 |
| 1996-04-03 | 515 | 516 | 500 | 505 | 626,000 | 1,010 |
| 1996-04-02 | 493 | 519 | 490 | 519 | 1,559,000 | 1,038 |
| 1996-04-01 | 467 | 490 | 467 | 488 | 256,000 | 976 |
| 1996-03-29 | 486 | 490 | 473 | 482 | 254,000 | 964 |
| 1996-03-28 | 470 | 490 | 465 | 481 | 598,000 | 962 |
| 1996-03-27 | 446 | 474 | 442 | 465 | 269,000 | 930 |
| 1996-03-26 | 445 | 445 | 440 | 441 | 110,000 | 882 |
| 1996-03-25 | 440 | 449 | 435 | 435 | 49,000 | 870 |
| 1996-03-22 | 434 | 438 | 426 | 435 | 84,000 | 870 |
| 1996-03-21 | 422 | 430 | 416 | 429 | 118,000 | 858 |
| 1996-03-19 | 425 | 430 | 420 | 420 | 171,000 | 840 |
| 1996-03-18 | 435 | 435 | 423 | 430 | 151,000 | 860 |
| 1996-03-15 | 436 | 438 | 432 | 435 | 76,000 | 870 |
| 1996-03-14 | 432 | 437 | 432 | 435 | 52,000 | 870 |
| 1996-03-13 | 449 | 449 | 432 | 432 | 107,000 | 864 |
| 1996-03-12 | 440 | 449 | 435 | 449 | 201,000 | 898 |
| 1996-03-11 | 453 | 453 | 432 | 432 | 95,000 | 864 |
| 1996-03-08 | 450 | 450 | 444 | 450 | 142,000 | 900 |
| 1996-03-07 | 451 | 452 | 446 | 450 | 187,000 | 900 |
| 1996-03-06 | 450 | 454 | 449 | 450 | 250,000 | 900 |
| 1996-03-05 | 455 | 460 | 450 | 458 | 73,000 | 916 |
| 1996-03-04 | 455 | 457 | 451 | 455 | 164,000 | 910 |
| 1996-03-01 | 470 | 470 | 455 | 457 | 184,000 | 914 |
| 1996-02-29 | 467 | 480 | 460 | 470 | 205,000 | 940 |
| 1996-02-28 | 460 | 485 | 455 | 468 | 363,000 | 936 |
| 1996-02-27 | 456 | 456 | 450 | 450 | 93,000 | 900 |
| 1996-02-26 | 472 | 473 | 461 | 461 | 113,000 | 922 |
| 1996-02-23 | 455 | 470 | 446 | 465 | 378,000 | 930 |
| 1996-02-22 | 444 | 452 | 435 | 440 | 155,000 | 880 |
| 1996-02-21 | 451 | 452 | 438 | 440 | 177,000 | 880 |
| 1996-02-20 | 455 | 460 | 450 | 454 | 234,000 | 908 |
| 1996-02-19 | 470 | 470 | 449 | 465 | 333,000 | 930 |
| 1996-02-16 | 455 | 470 | 437 | 468 | 575,000 | 936 |
| 1996-02-15 | 491 | 515 | 460 | 460 | 2,707,000 | 920 |
| 1996-02-14 | 425 | 502 | 424 | 481 | 3,571,000 | 962 |
| 1996-02-13 | 423 | 428 | 420 | 425 | 542,000 | 850 |
| 1996-02-09 | 430 | 430 | 416 | 418 | 530,000 | 836 |
| 1996-02-08 | 408 | 434 | 400 | 416 | 968,000 | 832 |
| 1996-02-07 | 400 | 400 | 390 | 400 | 144,000 | 800 |
| 1996-02-06 | 400 | 400 | 388 | 390 | 108,000 | 780 |
| 1996-02-05 | 395 | 400 | 395 | 398 | 86,000 | 796 |
| 1996-02-02 | 415 | 415 | 400 | 400 | 185,000 | 800 |
| 1996-02-01 | 405 | 410 | 398 | 410 | 281,000 | 820 |
| 1996-01-31 | 400 | 408 | 397 | 398 | 261,000 | 796 |
| 1996-01-30 | 390 | 397 | 387 | 395 | 156,000 | 790 |
| 1996-01-29 | 375 | 385 | 375 | 380 | 107,000 | 760 |
| 1996-01-26 | 379 | 379 | 376 | 377 | 58,000 | 754 |
| 1996-01-25 | 377 | 377 | 370 | 374 | 77,000 | 748 |
| 1996-01-24 | 375 | 380 | 375 | 379 | 43,000 | 758 |
| 1996-01-23 | 389 | 389 | 378 | 384 | 19,000 | 768 |
| 1996-01-22 | 389 | 389 | 380 | 385 | 26,000 | 770 |
| 1996-01-19 | 385 | 390 | 380 | 383 | 70,000 | 766 |
| 1996-01-18 | 400 | 400 | 375 | 375 | 113,000 | 750 |
| 1996-01-17 | 405 | 410 | 400 | 400 | 172,000 | 800 |
| 1996-01-16 | 409 | 409 | 400 | 400 | 117,000 | 800 |
| 1996-01-12 | 390 | 408 | 390 | 400 | 192,000 | 800 |
| 1996-01-11 | 400 | 405 | 388 | 390 | 148,000 | 780 |
| 1996-01-10 | 418 | 418 | 405 | 410 | 333,000 | 820 |
| 1996-01-09 | 385 | 420 | 380 | 420 | 471,000 | 840 |
| 1996-01-08 | 381 | 383 | 378 | 380 | 65,000 | 760 |
| 1996-01-05 | 380 | 385 | 380 | 380 | 81,000 | 760 |
| 1996-01-04 | 380 | 390 | 377 | 380 | 56,000 | 760 |
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
