8166 (株)タカキュー の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 54 | 56 | 53 | 54 | 56,000 | 108 |
| 1997-12-29 | 57 | 57 | 51 | 52 | 105,000 | 104 |
| 1997-12-26 | 52 | 60 | 51 | 51 | 87,000 | 102 |
| 1997-12-25 | 60 | 61 | 53 | 53 | 124,000 | 106 |
| 1997-12-24 | 51 | 53 | 50 | 53 | 194,000 | 106 |
| 1997-12-22 | 50 | 55 | 50 | 54 | 315,000 | 108 |
| 1997-12-19 | 68 | 70 | 48 | 55 | 765,000 | 110 |
| 1997-12-18 | 88 | 88 | 77 | 78 | 263,000 | 156 |
| 1997-12-17 | 80 | 82 | 75 | 80 | 80,000 | 160 |
| 1997-12-16 | 82 | 85 | 79 | 80 | 96,000 | 160 |
| 1997-12-15 | 82 | 83 | 80 | 82 | 41,000 | 164 |
| 1997-12-12 | 84 | 90 | 84 | 90 | 33,000 | 180 |
| 1997-12-11 | 94 | 94 | 85 | 85 | 46,000 | 170 |
| 1997-12-10 | 95 | 95 | 85 | 85 | 65,000 | 170 |
| 1997-12-09 | 85 | 85 | 80 | 81 | 65,000 | 162 |
| 1997-12-08 | 85 | 85 | 83 | 83 | 45,000 | 166 |
| 1997-12-05 | 85 | 87 | 85 | 86 | 52,000 | 172 |
| 1997-12-04 | 85 | 88 | 85 | 85 | 17,000 | 170 |
| 1997-12-03 | 88 | 90 | 86 | 90 | 27,000 | 180 |
| 1997-12-02 | 93 | 95 | 88 | 88 | 30,000 | 176 |
| 1997-12-01 | 88 | 93 | 86 | 93 | 79,000 | 186 |
| 1997-11-28 | 89 | 89 | 85 | 89 | 101,000 | 178 |
| 1997-11-27 | 65 | 85 | 61 | 78 | 266,000 | 156 |
| 1997-11-26 | 100 | 100 | 60 | 70 | 160,000 | 140 |
| 1997-11-25 | 100 | 108 | 95 | 100 | 217,000 | 200 |
| 1997-11-21 | 111 | 113 | 109 | 110 | 135,000 | 220 |
| 1997-11-20 | 108 | 120 | 108 | 109 | 119,000 | 218 |
| 1997-11-19 | 115 | 115 | 108 | 108 | 128,000 | 216 |
| 1997-11-18 | 130 | 130 | 121 | 122 | 158,000 | 244 |
| 1997-11-17 | 126 | 132 | 121 | 130 | 46,000 | 260 |
| 1997-11-14 | 127 | 128 | 126 | 126 | 53,000 | 252 |
| 1997-11-13 | 126 | 128 | 126 | 126 | 29,000 | 252 |
| 1997-11-12 | 135 | 135 | 130 | 135 | 18,000 | 270 |
| 1997-11-11 | 137 | 137 | 127 | 137 | 12,000 | 274 |
| 1997-11-10 | 139 | 144 | 126 | 139 | 52,000 | 278 |
| 1997-11-07 | 130 | 130 | 128 | 130 | 46,000 | 260 |
| 1997-11-06 | 136 | 136 | 135 | 135 | 27,000 | 270 |
| 1997-11-05 | 140 | 140 | 136 | 136 | 34,000 | 272 |
| 1997-11-04 | 136 | 143 | 136 | 143 | 18,000 | 286 |
| 1997-10-31 | 136 | 145 | 136 | 145 | 27,000 | 290 |
| 1997-10-30 | 140 | 140 | 135 | 135 | 8,000 | 270 |
| 1997-10-29 | 135 | 140 | 135 | 140 | 35,000 | 280 |
| 1997-10-28 | 135 | 135 | 130 | 133 | 29,000 | 266 |
| 1997-10-27 | 141 | 145 | 136 | 138 | 41,000 | 276 |
| 1997-10-24 | 130 | 137 | 130 | 136 | 40,000 | 272 |
| 1997-10-23 | 149 | 149 | 137 | 137 | 65,000 | 274 |
| 1997-10-22 | 131 | 145 | 131 | 145 | 37,000 | 290 |
| 1997-10-21 | 133 | 134 | 131 | 131 | 30,000 | 262 |
| 1997-10-20 | 127 | 129 | 125 | 129 | 16,000 | 258 |
| 1997-10-17 | 127 | 130 | 126 | 127 | 43,000 | 254 |
| 1997-10-16 | 131 | 131 | 125 | 127 | 26,000 | 254 |
| 1997-10-15 | 133 | 133 | 121 | 121 | 45,000 | 242 |
| 1997-10-14 | 127 | 130 | 125 | 130 | 21,000 | 260 |
| 1997-10-13 | 134 | 134 | 125 | 125 | 81,000 | 250 |
| 1997-10-09 | 131 | 133 | 130 | 133 | 87,000 | 266 |
| 1997-10-08 | 127 | 130 | 127 | 130 | 41,000 | 260 |
| 1997-10-07 | 126 | 130 | 126 | 126 | 49,000 | 252 |
| 1997-10-06 | 115 | 125 | 115 | 125 | 31,000 | 250 |
| 1997-10-03 | 112 | 115 | 112 | 115 | 32,000 | 230 |
| 1997-10-02 | 111 | 115 | 111 | 115 | 52,000 | 230 |
| 1997-10-01 | 111 | 116 | 108 | 110 | 200,000 | 220 |
| 1997-09-30 | 115 | 115 | 110 | 111 | 122,000 | 222 |
| 1997-09-29 | 126 | 127 | 108 | 115 | 286,000 | 230 |
| 1997-09-26 | 130 | 132 | 128 | 128 | 187,000 | 256 |
| 1997-09-25 | 133 | 137 | 130 | 130 | 198,000 | 260 |
| 1997-09-24 | 129 | 135 | 125 | 133 | 173,000 | 266 |
| 1997-09-22 | 120 | 138 | 120 | 130 | 569,000 | 260 |
| 1997-09-19 | 190 | 191 | 149 | 149 | 311,000 | 298 |
| 1997-09-18 | 209 | 209 | 198 | 199 | 112,000 | 398 |
| 1997-09-17 | 211 | 212 | 210 | 210 | 41,000 | 420 |
| 1997-09-16 | 216 | 217 | 210 | 211 | 56,000 | 422 |
| 1997-09-12 | 221 | 221 | 210 | 220 | 131,000 | 440 |
| 1997-09-11 | 226 | 230 | 225 | 225 | 16,000 | 450 |
| 1997-09-10 | 231 | 235 | 230 | 230 | 33,000 | 460 |
| 1997-09-09 | 231 | 231 | 231 | 231 | 1,000 | 462 |
| 1997-09-08 | 225 | 231 | 225 | 231 | 6,000 | 462 |
| 1997-09-05 | 226 | 226 | 225 | 225 | 30,000 | 450 |
| 1997-09-04 | 234 | 237 | 230 | 230 | 7,000 | 460 |
| 1997-09-03 | 233 | 239 | 225 | 235 | 35,000 | 470 |
| 1997-09-02 | 228 | 232 | 226 | 232 | 22,000 | 464 |
| 1997-09-01 | 230 | 230 | 225 | 230 | 27,000 | 460 |
| 1997-08-29 | 231 | 233 | 231 | 231 | 14,000 | 462 |
| 1997-08-28 | 232 | 235 | 230 | 231 | 35,000 | 462 |
| 1997-08-27 | 235 | 235 | 233 | 235 | 11,000 | 470 |
| 1997-08-26 | 237 | 237 | 230 | 237 | 56,000 | 474 |
| 1997-08-25 | 236 | 240 | 231 | 235 | 46,000 | 470 |
| 1997-08-22 | 255 | 255 | 235 | 235 | 40,000 | 470 |
| 1997-08-21 | 270 | 275 | 250 | 255 | 46,000 | 510 |
| 1997-08-20 | 257 | 287 | 251 | 280 | 278,000 | 560 |
| 1997-08-19 | 236 | 255 | 232 | 255 | 131,000 | 510 |
| 1997-08-18 | 233 | 233 | 228 | 231 | 65,000 | 462 |
| 1997-08-15 | 240 | 240 | 236 | 236 | 31,000 | 472 |
| 1997-08-14 | 240 | 240 | 235 | 240 | 14,000 | 480 |
| 1997-08-13 | 240 | 240 | 230 | 240 | 29,000 | 480 |
| 1997-08-12 | 229 | 230 | 225 | 230 | 62,000 | 460 |
| 1997-08-11 | 229 | 229 | 219 | 229 | 51,000 | 458 |
| 1997-08-08 | 221 | 225 | 210 | 225 | 110,000 | 450 |
| 1997-08-07 | 235 | 236 | 228 | 228 | 193,000 | 456 |
| 1997-08-06 | 232 | 241 | 231 | 235 | 56,000 | 470 |
| 1997-08-05 | 243 | 249 | 232 | 232 | 85,000 | 464 |
| 1997-08-04 | 270 | 270 | 240 | 244 | 75,000 | 488 |
| 1997-08-01 | 273 | 273 | 270 | 270 | 22,000 | 540 |
| 1997-07-31 | 275 | 275 | 270 | 270 | 14,000 | 540 |
| 1997-07-30 | 278 | 278 | 275 | 275 | 15,000 | 550 |
| 1997-07-29 | 282 | 284 | 275 | 278 | 10,000 | 556 |
| 1997-07-28 | 280 | 280 | 275 | 275 | 11,000 | 550 |
| 1997-07-25 | 272 | 272 | 270 | 270 | 20,000 | 540 |
| 1997-07-24 | 270 | 272 | 270 | 270 | 34,000 | 540 |
| 1997-07-23 | 276 | 276 | 275 | 275 | 8,000 | 550 |
| 1997-07-22 | 275 | 280 | 275 | 275 | 7,000 | 550 |
| 1997-07-18 | 275 | 277 | 275 | 275 | 33,000 | 550 |
| 1997-07-17 | 284 | 289 | 276 | 278 | 22,000 | 556 |
| 1997-07-16 | 271 | 278 | 270 | 278 | 53,000 | 556 |
| 1997-07-15 | 271 | 275 | 266 | 270 | 70,000 | 540 |
| 1997-07-14 | 275 | 281 | 271 | 271 | 88,000 | 542 |
| 1997-07-11 | 285 | 285 | 275 | 275 | 35,000 | 550 |
| 1997-07-10 | 283 | 288 | 275 | 288 | 57,000 | 576 |
| 1997-07-09 | 294 | 295 | 280 | 285 | 53,000 | 570 |
| 1997-07-08 | 285 | 289 | 285 | 286 | 30,000 | 572 |
| 1997-07-07 | 290 | 295 | 290 | 295 | 38,000 | 590 |
| 1997-07-04 | 308 | 308 | 304 | 307 | 53,000 | 614 |
| 1997-07-03 | 312 | 312 | 308 | 308 | 16,000 | 616 |
| 1997-07-02 | 320 | 320 | 308 | 308 | 63,000 | 616 |
| 1997-07-01 | 318 | 318 | 312 | 312 | 28,000 | 624 |
| 1997-06-30 | 314 | 317 | 313 | 313 | 29,000 | 626 |
| 1997-06-27 | 316 | 320 | 315 | 315 | 19,000 | 630 |
| 1997-06-26 | 322 | 325 | 318 | 320 | 49,000 | 640 |
| 1997-06-25 | 331 | 331 | 321 | 321 | 53,000 | 642 |
| 1997-06-24 | 339 | 339 | 323 | 331 | 191,000 | 662 |
| 1997-06-23 | 336 | 348 | 335 | 340 | 734,000 | 680 |
| 1997-06-20 | 309 | 312 | 309 | 311 | 24,000 | 622 |
| 1997-06-19 | 309 | 314 | 309 | 310 | 27,000 | 620 |
| 1997-06-18 | 310 | 316 | 309 | 309 | 87,000 | 618 |
| 1997-06-17 | 319 | 319 | 311 | 311 | 20,000 | 622 |
| 1997-06-16 | 315 | 315 | 311 | 312 | 22,000 | 624 |
| 1997-06-13 | 314 | 319 | 310 | 310 | 66,000 | 620 |
| 1997-06-12 | 320 | 320 | 314 | 314 | 59,000 | 628 |
| 1997-06-11 | 329 | 330 | 321 | 321 | 28,000 | 642 |
| 1997-06-10 | 329 | 330 | 325 | 330 | 77,000 | 660 |
| 1997-06-09 | 325 | 330 | 324 | 325 | 34,000 | 650 |
| 1997-06-06 | 312 | 320 | 312 | 320 | 38,000 | 640 |
| 1997-06-05 | 318 | 320 | 311 | 320 | 46,000 | 640 |
| 1997-06-04 | 315 | 318 | 311 | 318 | 68,000 | 636 |
| 1997-06-03 | 319 | 319 | 310 | 315 | 31,000 | 630 |
| 1997-06-02 | 328 | 328 | 310 | 310 | 75,000 | 620 |
| 1997-05-30 | 319 | 334 | 318 | 328 | 111,000 | 656 |
| 1997-05-29 | 314 | 315 | 308 | 309 | 82,000 | 618 |
| 1997-05-28 | 311 | 315 | 308 | 311 | 36,000 | 622 |
| 1997-05-27 | 311 | 318 | 308 | 317 | 50,000 | 634 |
| 1997-05-26 | 315 | 320 | 310 | 310 | 65,000 | 620 |
| 1997-05-23 | 315 | 318 | 315 | 315 | 21,000 | 630 |
| 1997-05-22 | 321 | 321 | 313 | 320 | 87,000 | 640 |
| 1997-05-21 | 321 | 330 | 316 | 316 | 104,000 | 632 |
| 1997-05-20 | 326 | 326 | 318 | 320 | 127,000 | 640 |
| 1997-05-19 | 338 | 338 | 324 | 330 | 164,000 | 660 |
| 1997-05-16 | 300 | 343 | 293 | 334 | 503,000 | 668 |
| 1997-05-15 | 295 | 313 | 295 | 309 | 176,000 | 618 |
| 1997-05-14 | 277 | 294 | 277 | 290 | 161,000 | 580 |
| 1997-05-13 | 278 | 283 | 275 | 277 | 136,000 | 554 |
| 1997-05-12 | 270 | 276 | 270 | 276 | 94,000 | 552 |
| 1997-05-09 | 275 | 275 | 273 | 275 | 33,000 | 550 |
| 1997-05-08 | 279 | 279 | 273 | 275 | 24,000 | 550 |
| 1997-05-07 | 282 | 285 | 280 | 280 | 81,000 | 560 |
| 1997-05-06 | 285 | 290 | 285 | 285 | 81,000 | 570 |
| 1997-05-02 | 282 | 286 | 276 | 280 | 57,000 | 560 |
| 1997-05-01 | 287 | 290 | 281 | 283 | 85,000 | 566 |
| 1997-04-30 | 279 | 289 | 276 | 289 | 65,000 | 578 |
| 1997-04-28 | 276 | 280 | 276 | 276 | 32,000 | 552 |
| 1997-04-25 | 278 | 281 | 273 | 281 | 45,000 | 562 |
| 1997-04-24 | 289 | 289 | 270 | 278 | 178,000 | 556 |
| 1997-04-23 | 290 | 295 | 290 | 294 | 68,000 | 588 |
| 1997-04-22 | 289 | 299 | 288 | 290 | 91,000 | 580 |
| 1997-04-21 | 290 | 290 | 282 | 289 | 171,000 | 578 |
| 1997-04-18 | 270 | 270 | 268 | 270 | 132,000 | 540 |
| 1997-04-17 | 264 | 275 | 264 | 274 | 113,000 | 548 |
| 1997-04-16 | 250 | 250 | 245 | 249 | 99,000 | 498 |
| 1997-04-15 | 231 | 240 | 231 | 240 | 43,000 | 480 |
| 1997-04-14 | 230 | 240 | 227 | 235 | 89,000 | 470 |
| 1997-04-11 | 232 | 236 | 226 | 235 | 156,000 | 470 |
| 1997-04-10 | 255 | 255 | 235 | 235 | 218,000 | 470 |
| 1997-04-09 | 269 | 270 | 253 | 253 | 111,000 | 506 |
| 1997-04-08 | 285 | 285 | 250 | 269 | 127,000 | 538 |
| 1997-04-07 | 310 | 310 | 285 | 285 | 129,000 | 570 |
| 1997-04-04 | 310 | 310 | 310 | 310 | 80,000 | 620 |
| 1997-04-03 | 312 | 313 | 310 | 310 | 54,000 | 620 |
| 1997-04-02 | 312 | 313 | 311 | 313 | 42,000 | 626 |
| 1997-04-01 | 319 | 319 | 311 | 314 | 44,000 | 628 |
| 1997-03-31 | 320 | 320 | 315 | 316 | 36,000 | 632 |
| 1997-03-28 | 318 | 320 | 317 | 320 | 58,000 | 640 |
| 1997-03-27 | 320 | 320 | 319 | 320 | 61,000 | 640 |
| 1997-03-26 | 326 | 326 | 320 | 320 | 40,000 | 640 |
| 1997-03-25 | 320 | 329 | 320 | 321 | 53,000 | 642 |
| 1997-03-24 | 321 | 328 | 321 | 325 | 76,000 | 650 |
| 1997-03-21 | 322 | 325 | 320 | 321 | 78,000 | 642 |
| 1997-03-19 | 330 | 330 | 325 | 325 | 72,000 | 650 |
| 1997-03-18 | 321 | 340 | 321 | 340 | 69,000 | 680 |
| 1997-03-17 | 331 | 337 | 320 | 320 | 39,000 | 640 |
| 1997-03-14 | 315 | 330 | 315 | 330 | 102,000 | 660 |
| 1997-03-13 | 337 | 337 | 325 | 325 | 32,000 | 650 |
| 1997-03-12 | 345 | 356 | 330 | 337 | 155,000 | 674 |
| 1997-03-11 | 321 | 350 | 321 | 350 | 182,000 | 700 |
| 1997-03-10 | 329 | 329 | 316 | 316 | 147,000 | 632 |
| 1997-03-07 | 320 | 324 | 318 | 319 | 114,000 | 638 |
| 1997-03-06 | 328 | 328 | 321 | 322 | 97,000 | 644 |
| 1997-03-05 | 333 | 333 | 327 | 328 | 94,000 | 656 |
| 1997-03-04 | 328 | 340 | 328 | 333 | 109,000 | 666 |
| 1997-03-03 | 334 | 334 | 325 | 326 | 166,000 | 652 |
| 1997-02-28 | 335 | 340 | 332 | 340 | 94,000 | 680 |
| 1997-02-27 | 335 | 340 | 333 | 340 | 102,000 | 680 |
| 1997-02-26 | 360 | 360 | 342 | 345 | 382,000 | 690 |
| 1997-02-25 | 354 | 364 | 354 | 355 | 25,000 | 710 |
| 1997-02-24 | 372 | 380 | 350 | 350 | 149,000 | 700 |
| 1997-02-21 | 375 | 383 | 368 | 368 | 227,000 | 736 |
| 1997-02-20 | 365 | 395 | 356 | 395 | 669,000 | 790 |
| 1997-02-19 | 357 | 366 | 348 | 365 | 319,000 | 730 |
| 1997-02-18 | 341 | 359 | 341 | 357 | 219,000 | 714 |
| 1997-02-17 | 313 | 341 | 313 | 340 | 175,000 | 680 |
| 1997-02-14 | 318 | 318 | 313 | 313 | 62,000 | 626 |
| 1997-02-13 | 326 | 329 | 318 | 322 | 100,000 | 644 |
| 1997-02-12 | 327 | 332 | 325 | 326 | 60,000 | 652 |
| 1997-02-10 | 340 | 340 | 331 | 335 | 78,000 | 670 |
| 1997-02-07 | 331 | 333 | 331 | 332 | 38,000 | 664 |
| 1997-02-06 | 331 | 340 | 325 | 340 | 70,000 | 680 |
| 1997-02-05 | 336 | 341 | 331 | 331 | 60,000 | 662 |
| 1997-02-04 | 345 | 345 | 335 | 345 | 62,000 | 690 |
| 1997-02-03 | 336 | 345 | 335 | 345 | 12,000 | 690 |
| 1997-01-31 | 335 | 339 | 335 | 335 | 38,000 | 670 |
| 1997-01-30 | 345 | 347 | 340 | 340 | 14,000 | 680 |
| 1997-01-29 | 346 | 346 | 331 | 335 | 27,000 | 670 |
| 1997-01-28 | 336 | 348 | 331 | 347 | 31,000 | 694 |
| 1997-01-27 | 331 | 331 | 330 | 331 | 28,000 | 662 |
| 1997-01-24 | 340 | 340 | 331 | 331 | 71,000 | 662 |
| 1997-01-23 | 343 | 343 | 331 | 340 | 65,000 | 680 |
| 1997-01-22 | 342 | 355 | 341 | 341 | 38,000 | 682 |
| 1997-01-21 | 350 | 350 | 340 | 341 | 52,000 | 682 |
| 1997-01-20 | 373 | 375 | 349 | 355 | 153,000 | 710 |
| 1997-01-17 | 375 | 375 | 365 | 372 | 50,000 | 744 |
| 1997-01-16 | 340 | 385 | 340 | 385 | 195,000 | 770 |
| 1997-01-14 | 322 | 344 | 320 | 344 | 88,000 | 688 |
| 1997-01-13 | 320 | 320 | 300 | 316 | 133,000 | 632 |
| 1997-01-10 | 309 | 320 | 300 | 320 | 145,000 | 640 |
| 1997-01-09 | 330 | 335 | 299 | 309 | 120,000 | 618 |
| 1997-01-08 | 355 | 355 | 347 | 347 | 68,000 | 694 |
| 1997-01-07 | 360 | 360 | 355 | 355 | 56,000 | 710 |
| 1997-01-06 | 352 | 352 | 352 | 352 | 18,000 | 704 |
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
