8166 (株)タカキューの時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	89	91	89	90	24,000	90
2000-12-28	91	91	90	91	24,000	91
2000-12-27	91	92	90	92	23,000	92
2000-12-26	94	95	91	93	25,500	93
2000-12-25	94	94	91	94	13,000	94
2000-12-22	91	94	90	94	15,500	94
2000-12-21	91	92	90	90	39,000	90
2000-12-20	100	100	93	96	54,500	96
2000-12-19	101	102	100	100	32,500	100
2000-12-18	100	103	100	101	6,500	101
2000-12-15	102	106	102	103	8,000	103
2000-12-14	101	105	101	102	14,000	102
2000-12-13	101	103	101	103	15,000	103
2000-12-12	106	108	103	103	18,500	103
2000-12-11	106	106	103	106	45,000	106
2000-12-08	95	100	95	100	55,500	100
2000-12-07	100	101	97	98	15,000	98
2000-12-06	100	108	100	100	41,000	100
2000-12-05	111	111	103	105	88,000	105
2000-12-04	100	112	100	109	103,000	109
2000-12-01	93	97	93	97	32,500	97
2000-11-30	92	93	91	92	29,500	92
2000-11-29	90	93	90	92	14,000	92
2000-11-28	91	93	91	91	10,500	91
2000-11-27	93	93	90	93	9,000	93
2000-11-24	88	92	88	88	20,500	88
2000-11-22	88	88	88	88	4,000	88
2000-11-21	86	86	86	86	9,500	86
2000-11-20	86	88	86	86	21,500	86
2000-11-17	85	90	85	88	18,500	88
2000-11-16	85	90	85	85	37,000	85
2000-11-15	92	92	85	86	67,000	86
2000-11-14	90	93	90	92	8,500	92
2000-11-13	88	91	88	91	35,000	91
2000-11-10	95	95	89	91	31,000	91
2000-11-09	91	91	89	91	30,500	91
2000-11-08	91	91	89	90	34,000	90
2000-11-07	93	94	90	91	59,000	91
2000-11-06	94	94	91	91	31,000	91
2000-11-02	94	94	89	91	22,000	91
2000-11-01	89	93	87	92	75,000	92
2000-10-31	94	94	85	86	83,500	86
2000-10-30	100	102	93	93	35,000	93
2000-10-27	105	106	100	102	39,000	102
2000-10-26	102	105	100	105	27,000	105
2000-10-25	103	103	100	102	8,500	102
2000-10-24	100	106	100	106	46,000	106
2000-10-23	106	106	101	102	15,500	102
2000-10-20	103	107	101	106	38,500	106
2000-10-19	100	103	100	103	26,000	103
2000-10-18	103	103	100	100	18,000	100
2000-10-17	104	108	103	103	14,000	103
2000-10-16	103	104	103	103	33,500	103
2000-10-13	100	110	100	106	45,500	106
2000-10-12	101	104	100	100	34,500	100
2000-10-11	107	107	100	103	58,500	103
2000-10-10	114	114	111	111	34,000	111
2000-10-06	111	114	111	113	29,500	113
2000-10-05	110	112	110	110	53,500	110
2000-10-04	112	112	110	110	27,000	110
2000-10-03	113	114	110	112	28,500	112
2000-10-02	118	118	113	114	26,500	114
2000-09-29	116	119	115	118	32,000	118
2000-09-28	116	116	116	116	19,500	116
2000-09-27	118	119	117	119	18,500	119
2000-09-26	124	125	120	122	30,500	122
2000-09-25	126	126	122	126	28,500	126
2000-09-22	129	131	122	130	18,000	130
2000-09-21	126	130	126	130	16,500	130
2000-09-20	130	130	128	128	14,500	128
2000-09-19	122	129	122	129	20,500	129
2000-09-18	131	131	123	126	29,000	126
2000-09-14	131	131	130	130	20,500	130
2000-09-13	131	131	130	131	18,000	131
2000-09-12	130	135	130	130	17,500	130
2000-09-11	135	135	130	131	29,000	131
2000-09-08	133	135	132	135	30,500	135
2000-09-07	132	136	130	136	17,500	136
2000-09-06	133	135	132	132	12,000	132
2000-09-05	138	138	133	133	6,500	133
2000-09-04	138	138	132	138	9,000	138
2000-09-01	130	141	130	134	54,500	134
2000-08-31	130	132	130	132	31,000	132
2000-08-30	132	132	130	130	16,000	130
2000-08-29	131	135	131	132	14,000	132
2000-08-28	134	134	133	133	52,000	133
2000-08-25	134	135	132	134	63,500	134
2000-08-24	133	135	133	134	40,000	134
2000-08-23	136	138	133	135	14,500	135
2000-08-22	134	138	134	138	23,000	138
2000-08-21	136	137	134	134	43,500	134
2000-08-18	135	137	132	137	42,000	137
2000-08-17	136	139	132	135	61,000	135
2000-08-16	138	140	136	137	13,000	137
2000-08-15	142	142	134	139	66,000	139
2000-08-14	136	144	136	141	76,500	141
2000-08-11	137	139	135	139	70,500	139
2000-08-10	137	140	134	136	87,500	136
2000-08-09	132	132	130	132	76,000	132
2000-08-08	135	135	130	132	73,500	132
2000-08-07	136	137	131	134	75,500	134
2000-08-04	139	139	136	137	34,000	137
2000-08-03	139	139	136	136	38,500	136
2000-08-02	140	142	135	140	46,500	140
2000-08-01	142	143	140	142	31,500	142
2000-07-31	140	140	136	140	91,500	140
2000-07-28	145	145	140	141	87,000	141
2000-07-27	148	151	144	144	118,000	144
2000-07-26	150	152	148	150	56,000	150
2000-07-25	153	153	148	153	63,500	153
2000-07-24	165	165	153	158	50,000	158
2000-07-21	168	168	161	162	16,000	162
2000-07-19	153	168	152	160	219,500	160
2000-07-18	163	163	155	156	19,500	156
2000-07-17	164	164	158	159	50,500	159
2000-07-14	162	163	162	162	49,500	162
2000-07-13	166	166	163	164	22,500	164
2000-07-12	169	169	166	169	9,500	169
2000-07-11	170	170	167	168	14,500	168
2000-07-10	167	178	164	170	54,000	170
2000-07-07	170	170	167	167	35,000	167
2000-07-06	161	170	161	170	25,500	170
2000-07-05	183	183	176	178	90,500	178
2000-07-04	185	188	180	184	134,000	184
2000-07-03	160	178	160	178	95,000	178
2000-06-30	155	159	154	158	42,500	158
2000-06-29	155	155	152	154	6,500	154
2000-06-28	155	156	152	153	37,000	153
2000-06-27	152	155	152	154	33,000	154
2000-06-26	155	158	151	152	18,500	152
2000-06-23	151	157	151	154	39,500	154
2000-06-22	157	157	153	155	32,500	155
2000-06-21	163	163	156	157	42,500	157
2000-06-20	163	163	160	162	23,500	162
2000-06-19	164	164	160	160	36,000	160
2000-06-16	163	168	163	163	24,000	163
2000-06-15	170	175	163	163	15,500	163
2000-06-14	179	179	160	161	67,000	161
2000-06-13	169	174	169	173	53,000	173
2000-06-12	162	169	162	169	56,500	169
2000-06-09	158	158	155	157	28,000	157
2000-06-08	156	157	153	157	30,500	157
2000-06-07	150	154	150	151	36,000	151
2000-06-06	150	150	148	149	10,500	149
2000-06-05	147	152	147	150	29,000	150
2000-06-02	151	151	148	150	32,500	150
2000-06-01	150	156	150	151	30,500	151
2000-05-31	160	160	149	154	60,000	154
2000-05-30	148	157	148	150	117,500	150
2000-05-29	160	161	145	146	218,500	146
2000-05-26	167	168	160	160	75,500	160
2000-05-25	165	168	164	167	49,000	167
2000-05-24	165	165	162	163	42,000	163
2000-05-23	171	172	163	165	77,000	165
2000-05-22	173	175	171	172	71,000	172
2000-05-19	179	179	173	173	19,000	173
2000-05-18	183	183	173	175	26,000	175
2000-05-17	180	180	176	179	36,000	179
2000-05-16	178	178	173	178	66,500	178
2000-05-15	176	180	172	178	50,000	178
2000-05-12	175	179	175	176	50,000	176
2000-05-11	180	180	171	172	63,000	172
2000-05-10	186	186	178	183	39,500	183
2000-05-09	185	185	180	180	36,000	180
2000-05-08	180	187	180	181	61,000	181
2000-05-02	179	182	179	180	49,500	180
2000-05-01	170	181	168	181	102,500	181
2000-04-28	180	185	171	171	153,000	171
2000-04-27	188	189	180	182	297,000	182
2000-04-26	214	214	196	198	95,000	198
2000-04-25	225	225	188	209	335,500	209
2000-04-24	227	228	225	225	98,000	225
2000-04-21	226	227	225	225	66,000	225
2000-04-20	231	235	225	226	109,000	226
2000-04-19	235	240	235	236	43,000	236
2000-04-18	245	246	230	240	177,000	240
2000-04-17	240	240	221	226	345,000	226
2000-04-14	234	240	232	240	120,000	240
2000-04-13	235	239	231	237	70,000	237
2000-04-12	233	239	231	235	51,000	235
2000-04-11	230	233	230	232	94,500	232
2000-04-10	227	235	227	235	140,500	235
2000-04-07	237	239	236	237	49,000	237
2000-04-06	244	244	237	239	43,000	239
2000-04-05	242	245	237	245	67,000	245
2000-04-04	245	247	236	237	93,500	237
2000-04-03	251	255	247	247	130,500	247
2000-03-31	231	250	231	247	254,500	247
2000-03-30	240	240	230	231	61,000	231
2000-03-29	230	235	228	231	80,500	231
2000-03-28	235	240	227	232	69,500	232
2000-03-27	225	237	225	234	123,000	234
2000-03-24	226	241	224	225	100,000	225
2000-03-23	222	227	222	227	101,000	227
2000-03-22	243	243	223	227	206,000	227
2000-03-21	248	255	243	243	114,500	243
2000-03-17	240	249	240	248	266,000	248
2000-03-16	220	250	220	235	360,000	235
2000-03-15	223	227	215	220	321,500	220
2000-03-14	229	240	227	228	315,000	228
2000-03-13	260	265	234	244	573,000	244
2000-03-10	260	269	260	269	333,500	269
2000-03-09	267	272	260	266	365,000	266
2000-03-08	268	277	263	268	191,000	268
2000-03-07	266	288	255	288	564,000	288
2000-03-06	300	300	270	275	914,000	275
2000-03-03	320	320	303	306	544,500	306
2000-03-02	336	338	322	322	229,000	322
2000-03-01	327	338	311	331	456,000	331
2000-02-29	335	348	331	332	337,500	332
2000-02-28	354	354	338	340	587,000	340
2000-02-25	415	419	351	355	1,353,500	355
2000-02-24	375	415	375	404	1,211,500	404
2000-02-23	346	380	345	370	747,000	370
2000-02-22	337	365	303	350	1,245,500	350
2000-02-21	337	385	337	337	1,935,000	337
2000-02-18	439	443	412	417	460,500	417
2000-02-17	430	455	425	435	660,500	435
2000-02-16	442	475	425	440	801,000	440
2000-02-15	476	495	451	457	1,285,000	457
2000-02-14	455	480	425	468	1,550,000	468
2000-02-10	415	455	409	450	2,192,000	450
2000-02-09	385	413	365	410	1,526,500	410
2000-02-08	333	391	330	385	926,000	385
2000-02-07	340	340	330	336	246,500	336
2000-02-04	350	351	330	343	523,000	343
2000-02-03	323	350	303	349	996,500	349
2000-02-02	340	341	320	320	834,500	320
2000-02-01	360	368	340	341	508,500	341
2000-01-31	345	358	331	357	1,016,500	357
2000-01-28	374	374	336	360	1,292,000	360
2000-01-27	384	385	360	374	1,092,500	374
2000-01-26	370	389	360	379	1,848,500	379
2000-01-25	356	379	338	351	2,813,500	351
2000-01-24	305	366	292	366	1,750,000	366
2000-01-21	271	314	268	290	1,208,500	290
2000-01-20	295	311	280	281	1,044,000	281
2000-01-19	290	321	266	315	1,914,000	315
2000-01-18	232	315	223	295	1,501,500	295
2000-01-17	205	260	201	235	497,000	235
2000-01-14	182	201	173	201	81,000	201
2000-01-13	165	183	165	173	46,000	173
2000-01-12	170	170	163	163	13,000	163
2000-01-11	170	175	165	165	30,000	165
2000-01-07	162	167	162	167	40,000	167
2000-01-06	165	165	162	162	16,000	162
2000-01-05	170	170	160	161	28,500	161
2000-01-04	170	170	165	165	2,000	165

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8166 (株)タカキュー の時系列データ [2000年度]

8166 (株)タカキューの時系列データ [2000年度]