8166 (株)タカキューの時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	62	68	61	68	37,000	68
2001-12-27	59	60	59	59	12,000	59
2001-12-26	60	60	57	59	14,500	59
2001-12-25	60	60	56	59	20,000	59
2001-12-21	57	57	56	57	9,000	57
2001-12-20	52	59	51	56	34,500	56
2001-12-19	58	58	50	54	56,000	54
2001-12-18	58	58	55	58	33,500	58
2001-12-17	59	59	58	58	28,000	58
2001-12-14	60	62	59	59	94,000	59
2001-12-13	60	62	60	60	16,500	60
2001-12-12	61	64	60	60	22,500	60
2001-12-11	63	65	61	61	21,000	61
2001-12-10	62	63	61	63	38,500	63
2001-12-07	65	67	61	61	31,000	61
2001-12-06	65	65	61	61	33,000	61
2001-12-05	65	67	65	65	26,500	65
2001-12-04	67	67	65	65	21,000	65
2001-12-03	66	67	65	67	19,000	67
2001-11-30	66	68	65	66	20,000	66
2001-11-29	66	68	66	67	17,500	67
2001-11-28	67	70	66	67	27,000	67
2001-11-27	67	70	67	69	13,500	69
2001-11-26	67	70	67	70	27,000	70
2001-11-22	66	69	66	66	16,500	66
2001-11-21	66	68	66	66	18,000	66
2001-11-20	69	69	67	67	4,000	67
2001-11-19	66	69	65	69	13,500	69
2001-11-16	70	70	65	65	69,000	65
2001-11-15	65	67	65	67	27,000	67
2001-11-14	68	69	65	69	14,500	69
2001-11-13	70	70	66	69	14,500	69
2001-11-12	70	70	66	68	29,000	68
2001-11-09	69	69	65	66	16,000	66
2001-11-08	68	69	65	68	67,500	68
2001-11-07	72	73	69	70	52,000	70
2001-11-06	70	73	70	73	19,500	73
2001-11-05	70	72	70	72	18,000	72
2001-11-02	72	72	70	70	39,500	70
2001-11-01	73	73	72	72	14,000	72
2001-10-31	73	73	72	73	18,000	73
2001-10-30	77	77	75	75	24,000	75
2001-10-29	75	77	75	77	24,000	77
2001-10-26	78	79	76	78	62,000	78
2001-10-25	72	74	72	74	49,000	74
2001-10-24	72	72	70	72	21,500	72
2001-10-23	72	72	65	72	96,500	72
2001-10-22	70	70	69	69	22,500	69
2001-10-19	69	71	68	68	49,500	68
2001-10-18	71	71	69	69	33,000	69
2001-10-17	70	72	69	72	31,500	72
2001-10-16	69	70	68	69	24,500	69
2001-10-15	70	70	69	69	14,000	69
2001-10-12	71	71	69	70	17,000	70
2001-10-11	68	70	67	70	38,500	70
2001-10-10	72	72	67	67	27,000	67
2001-10-09	70	72	65	65	36,000	65
2001-10-05	72	73	69	70	17,000	70
2001-10-04	74	74	66	72	77,500	72
2001-10-03	68	73	68	68	40,500	68
2001-10-02	65	68	65	68	9,500	68
2001-10-01	67	67	64	66	15,500	66
2001-09-28	64	67	62	67	13,000	67
2001-09-27	62	65	61	65	15,500	65
2001-09-26	63	67	61	65	66,500	65
2001-09-25	65	66	62	62	31,000	62
2001-09-21	63	64	60	61	72,500	61
2001-09-20	65	67	62	67	50,000	67
2001-09-19	65	67	65	66	24,000	66
2001-09-18	65	68	63	65	43,000	65
2001-09-17	70	70	65	66	49,000	66
2001-09-14	71	72	70	70	35,000	70
2001-09-13	65	70	65	70	41,500	70
2001-09-12	70	74	65	70	68,000	70
2001-09-11	77	77	77	77	14,000	77
2001-09-10	81	81	75	79	41,000	79
2001-09-07	79	80	77	80	27,000	80
2001-09-06	78	79	78	79	6,000	79
2001-09-05	80	87	78	79	35,000	79
2001-09-04	80	85	79	85	63,500	85
2001-09-03	88	88	80	88	73,000	88
2001-08-31	93	94	89	89	212,500	89
2001-08-30	90	93	89	93	90,500	93
2001-08-29	91	93	90	91	43,500	91
2001-08-28	94	96	90	93	66,500	93
2001-08-27	93	97	93	94	159,500	94
2001-08-24	85	98	85	96	71,000	96
2001-08-23	86	87	85	85	50,000	85
2001-08-22	84	86	83	86	32,500	86
2001-08-21	85	85	83	85	28,500	85
2001-08-20	82	86	81	85	103,500	85
2001-08-17	81	83	80	83	38,500	83
2001-08-16	83	83	81	82	48,000	82
2001-08-15	81	83	80	83	61,000	83
2001-08-14	80	81	79	80	17,500	80
2001-08-13	79	81	78	81	15,000	81
2001-08-10	83	83	77	77	29,000	77
2001-08-09	78	80	78	79	20,000	79
2001-08-08	76	79	76	79	18,500	79
2001-08-07	80	81	79	81	12,500	81
2001-08-06	80	80	78	80	12,500	80
2001-08-03	77	83	77	81	73,500	81
2001-08-02	76	77	75	77	18,000	77
2001-08-01	74	75	74	75	14,000	75
2001-07-31	75	75	73	74	16,000	74
2001-07-30	77	77	73	74	19,500	74
2001-07-27	78	78	77	77	20,500	77
2001-07-26	79	79	75	78	13,000	78
2001-07-25	75	78	74	74	31,500	74
2001-07-24	74	75	74	75	29,000	75
2001-07-23	76	76	74	74	44,500	74
2001-07-19	81	81	77	77	43,500	77
2001-07-18	83	83	80	82	33,000	82
2001-07-17	81	83	79	83	47,500	83
2001-07-16	81	81	81	81	37,000	81
2001-07-13	80	81	80	81	24,500	81
2001-07-12	82	83	80	81	10,000	81
2001-07-11	79	83	79	83	32,000	83
2001-07-10	83	83	79	83	59,500	83
2001-07-09	80	80	78	79	52,000	79
2001-07-06	83	83	81	81	47,500	81
2001-07-05	84	84	83	83	24,500	83
2001-07-04	83	85	82	85	73,000	85
2001-07-03	85	85	83	85	40,000	85
2001-07-02	88	88	84	86	48,000	86
2001-06-29	88	88	85	88	52,500	88
2001-06-28	86	88	86	86	51,000	86
2001-06-27	87	88	86	86	43,500	86
2001-06-26	86	88	86	88	38,500	88
2001-06-25	86	88	86	88	58,000	88
2001-06-22	89	89	86	87	46,500	87
2001-06-21	89	89	87	88	16,000	88
2001-06-20	89	89	86	89	97,500	89
2001-06-19	89	92	89	91	16,000	91
2001-06-18	92	93	88	89	14,500	89
2001-06-15	88	93	88	93	26,500	93
2001-06-14	91	95	90	94	57,500	94
2001-06-13	90	95	86	95	145,000	95
2001-06-12	93	95	88	90	182,000	90
2001-06-11	93	93	87	93	168,000	93
2001-06-08	92	93	90	90	116,500	90
2001-06-07	88	89	88	89	37,000	89
2001-06-06	88	88	86	86	37,500	86
2001-06-05	88	88	86	88	82,500	88
2001-06-04	90	92	87	88	103,000	88
2001-06-01	90	90	89	90	25,500	90
2001-05-31	90	91	88	91	117,000	91
2001-05-30	95	95	90	92	36,000	92
2001-05-29	96	96	93	95	48,000	95
2001-05-28	96	98	95	97	37,500	97
2001-05-25	98	98	94	94	45,000	94
2001-05-24	98	98	94	94	153,500	94
2001-05-23	99	99	97	98	49,000	98
2001-05-22	102	102	97	100	109,000	100
2001-05-21	102	103	98	102	103,000	102
2001-05-18	108	108	101	101	181,000	101
2001-05-17	99	109	99	109	133,500	109
2001-05-16	101	101	99	99	59,000	99
2001-05-15	100	101	100	101	126,000	101
2001-05-14	103	103	101	101	42,500	101
2001-05-11	100	106	100	105	36,000	105
2001-05-10	103	108	103	108	66,000	108
2001-05-09	102	103	97	103	115,500	103
2001-05-08	106	107	101	103	120,500	103
2001-05-07	111	111	106	106	153,000	106
2001-05-02	112	112	110	110	197,000	110
2001-05-01	109	111	107	109	204,500	109
2001-04-27	113	113	107	110	172,000	110
2001-04-26	114	114	110	113	340,500	113
2001-04-25	112	114	110	110	410,000	110
2001-04-24	103	109	97	103	590,500	103
2001-04-23	122	124	106	111	908,000	111
2001-04-20	139	145	120	132	2,506,500	132
2001-04-19	81	109	80	109	1,098,500	109
2001-04-18	79	81	77	79	157,000	79
2001-04-17	80	80	78	79	113,000	79
2001-04-16	77	78	76	77	87,000	77
2001-04-13	79	79	77	78	71,000	78
2001-04-12	79	80	78	79	51,500	79
2001-04-11	81	81	79	79	94,500	79
2001-04-10	82	82	78	78	58,000	78
2001-04-09	83	83	79	79	103,000	79
2001-04-06	83	85	81	82	191,500	82
2001-04-05	81	84	80	81	221,000	81
2001-04-04	79	80	78	80	102,000	80
2001-04-03	79	79	76	76	108,500	76
2001-04-02	74	78	74	78	94,000	78
2001-03-30	74	75	73	74	105,000	74
2001-03-29	75	76	74	74	134,500	74
2001-03-28	76	76	74	74	134,500	74
2001-03-27	76	76	73	75	104,500	75
2001-03-26	73	74	71	74	189,000	74
2001-03-23	74	75	73	74	84,000	74
2001-03-22	74	78	74	75	171,000	75
2001-03-21	72	74	72	74	118,000	74
2001-03-19	72	73	71	73	103,000	73
2001-03-16	73	74	71	72	112,500	72
2001-03-15	73	74	70	74	189,500	74
2001-03-14	75	76	71	74	147,000	74
2001-03-13	74	74	69	70	312,500	70
2001-03-12	82	83	71	75	568,500	75
2001-03-09	80	81	77	81	372,000	81
2001-03-08	80	82	77	82	384,500	82
2001-03-07	80	83	76	80	540,500	80
2001-03-06	73	81	71	80	959,000	80
2001-03-05	81	82	68	70	2,091,500	70
2001-03-02	87	87	61	66	2,704,500	66
2001-03-01	85	88	83	85	248,500	85
2001-02-28	91	91	83	85	224,500	85
2001-02-27	91	91	90	91	56,500	91
2001-02-26	91	91	90	90	81,500	90
2001-02-23	90	92	86	89	230,500	89
2001-02-22	98	98	96	97	190,500	97
2001-02-21	97	98	97	98	52,500	98
2001-02-20	99	99	97	98	38,000	98
2001-02-19	99	99	95	99	50,500	99
2001-02-16	95	97	94	96	45,000	96
2001-02-15	93	94	93	94	22,000	94
2001-02-14	96	96	92	93	47,000	93
2001-02-13	96	97	92	95	45,000	95
2001-02-09	91	93	90	93	33,000	93
2001-02-08	90	92	90	92	33,000	92
2001-02-07	91	92	90	92	20,500	92
2001-02-06	90	92	90	91	52,500	91
2001-02-05	92	93	90	91	68,000	91
2001-02-02	93	93	90	93	69,000	93
2001-02-01	96	97	95	95	39,500	95
2001-01-31	98	98	96	96	19,000	96
2001-01-30	98	99	96	96	44,500	96
2001-01-29	97	98	96	98	53,000	98
2001-01-26	98	99	95	95	49,000	95
2001-01-25	95	98	95	95	24,500	95
2001-01-24	97	98	96	98	69,000	98
2001-01-23	104	104	94	97	187,500	97
2001-01-22	99	104	99	102	213,000	102
2001-01-19	88	101	88	100	313,000	100
2001-01-18	87	88	86	88	40,000	88
2001-01-17	87	87	86	86	28,500	86
2001-01-16	86	87	84	87	47,000	87
2001-01-15	85	87	85	86	64,000	86
2001-01-12	87	88	86	87	26,500	87
2001-01-11	89	89	86	86	15,500	86
2001-01-10	91	91	86	89	50,000	89
2001-01-09	87	91	85	88	93,000	88
2001-01-05	89	90	88	90	35,000	90
2001-01-04	91	91	88	90	14,500	90

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05月
日	月	火	水	木	金	土
« 04月30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	31

8166 (株)タカキュー の時系列データ [2001年度]

8166 (株)タカキューの時系列データ [2001年度]