8166 (株)タカキュー の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 117 | 119 | 117 | 118 | 14,500 | 118 |
| 2003-12-29 | 115 | 118 | 114 | 116 | 60,500 | 116 |
| 2003-12-26 | 110 | 113 | 108 | 113 | 46,000 | 113 |
| 2003-12-25 | 108 | 111 | 108 | 111 | 37,500 | 111 |
| 2003-12-24 | 108 | 110 | 107 | 110 | 41,000 | 110 |
| 2003-12-22 | 106 | 108 | 106 | 108 | 37,000 | 108 |
| 2003-12-19 | 107 | 108 | 106 | 106 | 36,000 | 106 |
| 2003-12-18 | 109 | 110 | 108 | 108 | 29,000 | 108 |
| 2003-12-17 | 108 | 110 | 108 | 110 | 15,500 | 110 |
| 2003-12-16 | 107 | 110 | 107 | 108 | 28,500 | 108 |
| 2003-12-15 | 106 | 108 | 106 | 107 | 24,000 | 107 |
| 2003-12-12 | 105 | 108 | 105 | 106 | 36,500 | 106 |
| 2003-12-11 | 106 | 107 | 105 | 105 | 46,500 | 105 |
| 2003-12-10 | 109 | 109 | 105 | 106 | 31,500 | 106 |
| 2003-12-09 | 108 | 109 | 107 | 107 | 25,000 | 107 |
| 2003-12-08 | 109 | 109 | 107 | 108 | 30,500 | 108 |
| 2003-12-05 | 109 | 110 | 109 | 110 | 15,500 | 110 |
| 2003-12-04 | 110 | 111 | 110 | 110 | 18,500 | 110 |
| 2003-12-03 | 109 | 111 | 109 | 110 | 20,500 | 110 |
| 2003-12-02 | 109 | 111 | 108 | 110 | 23,500 | 110 |
| 2003-12-01 | 108 | 110 | 107 | 108 | 29,000 | 108 |
| 2003-11-28 | 109 | 110 | 108 | 109 | 10,000 | 109 |
| 2003-11-27 | 110 | 111 | 109 | 109 | 15,000 | 109 |
| 2003-11-26 | 109 | 110 | 108 | 108 | 41,500 | 108 |
| 2003-11-25 | 108 | 110 | 107 | 108 | 20,000 | 108 |
| 2003-11-21 | 107 | 107 | 103 | 106 | 17,000 | 106 |
| 2003-11-20 | 100 | 106 | 100 | 105 | 25,000 | 105 |
| 2003-11-19 | 100 | 103 | 100 | 102 | 23,500 | 102 |
| 2003-11-18 | 103 | 103 | 99 | 100 | 33,000 | 100 |
| 2003-11-17 | 106 | 106 | 101 | 105 | 47,000 | 105 |
| 2003-11-14 | 106 | 108 | 106 | 108 | 28,000 | 108 |
| 2003-11-13 | 106 | 108 | 105 | 108 | 23,000 | 108 |
| 2003-11-12 | 105 | 108 | 105 | 107 | 28,500 | 107 |
| 2003-11-11 | 111 | 111 | 105 | 108 | 94,000 | 108 |
| 2003-11-10 | 113 | 113 | 111 | 111 | 44,500 | 111 |
| 2003-11-07 | 111 | 112 | 111 | 112 | 20,500 | 112 |
| 2003-11-06 | 111 | 112 | 111 | 111 | 11,500 | 111 |
| 2003-11-05 | 111 | 112 | 111 | 112 | 36,000 | 112 |
| 2003-11-04 | 112 | 112 | 111 | 112 | 30,500 | 112 |
| 2003-10-31 | 111 | 112 | 110 | 111 | 34,500 | 111 |
| 2003-10-30 | 114 | 114 | 111 | 113 | 39,500 | 113 |
| 2003-10-29 | 114 | 114 | 112 | 113 | 25,000 | 113 |
| 2003-10-28 | 114 | 115 | 113 | 113 | 27,000 | 113 |
| 2003-10-27 | 112 | 113 | 111 | 113 | 32,000 | 113 |
| 2003-10-24 | 107 | 112 | 107 | 109 | 70,500 | 109 |
| 2003-10-23 | 113 | 114 | 110 | 110 | 88,500 | 110 |
| 2003-10-22 | 115 | 116 | 114 | 114 | 48,000 | 114 |
| 2003-10-21 | 117 | 117 | 116 | 117 | 20,000 | 117 |
| 2003-10-20 | 115 | 117 | 114 | 115 | 107,000 | 115 |
| 2003-10-17 | 114 | 117 | 113 | 117 | 84,500 | 117 |
| 2003-10-16 | 115 | 115 | 114 | 114 | 16,000 | 114 |
| 2003-10-15 | 115 | 116 | 114 | 114 | 52,000 | 114 |
| 2003-10-14 | 118 | 118 | 115 | 115 | 52,500 | 115 |
| 2003-10-10 | 115 | 118 | 115 | 115 | 43,500 | 115 |
| 2003-10-09 | 114 | 115 | 114 | 114 | 21,500 | 114 |
| 2003-10-08 | 117 | 118 | 114 | 116 | 51,000 | 116 |
| 2003-10-07 | 116 | 117 | 116 | 117 | 26,000 | 117 |
| 2003-10-06 | 118 | 120 | 115 | 115 | 73,000 | 115 |
| 2003-10-03 | 113 | 117 | 113 | 117 | 69,000 | 117 |
| 2003-10-02 | 110 | 113 | 109 | 113 | 20,000 | 113 |
| 2003-10-01 | 108 | 112 | 106 | 109 | 42,000 | 109 |
| 2003-09-30 | 114 | 116 | 111 | 111 | 71,500 | 111 |
| 2003-09-29 | 110 | 114 | 106 | 114 | 31,000 | 114 |
| 2003-09-26 | 111 | 113 | 91 | 106 | 132,500 | 106 |
| 2003-09-25 | 113 | 116 | 113 | 113 | 97,000 | 113 |
| 2003-09-24 | 116 | 117 | 114 | 117 | 113,500 | 117 |
| 2003-09-22 | 118 | 118 | 114 | 116 | 35,500 | 116 |
| 2003-09-19 | 118 | 120 | 115 | 115 | 59,500 | 115 |
| 2003-09-18 | 119 | 119 | 115 | 117 | 94,000 | 117 |
| 2003-09-17 | 124 | 124 | 120 | 120 | 213,000 | 120 |
| 2003-09-16 | 113 | 118 | 112 | 117 | 159,000 | 117 |
| 2003-09-12 | 110 | 111 | 110 | 111 | 49,500 | 111 |
| 2003-09-11 | 109 | 114 | 108 | 110 | 40,000 | 110 |
| 2003-09-10 | 109 | 117 | 108 | 111 | 272,500 | 111 |
| 2003-09-09 | 108 | 108 | 107 | 107 | 37,500 | 107 |
| 2003-09-08 | 106 | 108 | 105 | 107 | 49,000 | 107 |
| 2003-09-05 | 110 | 110 | 106 | 106 | 49,000 | 106 |
| 2003-09-04 | 105 | 110 | 105 | 109 | 72,500 | 109 |
| 2003-09-03 | 109 | 109 | 106 | 106 | 30,500 | 106 |
| 2003-09-02 | 109 | 109 | 107 | 107 | 47,500 | 107 |
| 2003-09-01 | 106 | 107 | 105 | 107 | 39,000 | 107 |
| 2003-08-29 | 105 | 107 | 104 | 105 | 15,500 | 105 |
| 2003-08-28 | 109 | 109 | 105 | 105 | 41,000 | 105 |
| 2003-08-27 | 110 | 110 | 105 | 109 | 63,500 | 109 |
| 2003-08-26 | 106 | 110 | 105 | 110 | 71,000 | 110 |
| 2003-08-25 | 104 | 105 | 103 | 105 | 44,500 | 105 |
| 2003-08-22 | 103 | 104 | 102 | 103 | 24,500 | 103 |
| 2003-08-21 | 105 | 105 | 104 | 105 | 64,000 | 105 |
| 2003-08-20 | 104 | 105 | 100 | 105 | 65,000 | 105 |
| 2003-08-19 | 102 | 103 | 102 | 102 | 60,000 | 102 |
| 2003-08-18 | 100 | 101 | 100 | 101 | 16,000 | 101 |
| 2003-08-15 | 102 | 102 | 100 | 100 | 34,500 | 100 |
| 2003-08-14 | 100 | 101 | 100 | 100 | 20,500 | 100 |
| 2003-08-13 | 101 | 102 | 100 | 101 | 16,500 | 101 |
| 2003-08-12 | 102 | 102 | 99 | 102 | 14,000 | 102 |
| 2003-08-11 | 104 | 104 | 99 | 102 | 22,500 | 102 |
| 2003-08-08 | 98 | 99 | 98 | 98 | 10,000 | 98 |
| 2003-08-07 | 97 | 98 | 97 | 98 | 9,500 | 98 |
| 2003-08-06 | 99 | 99 | 97 | 98 | 5,500 | 98 |
| 2003-08-05 | 100 | 102 | 98 | 98 | 24,500 | 98 |
| 2003-08-04 | 101 | 102 | 100 | 100 | 23,000 | 100 |
| 2003-08-01 | 98 | 101 | 96 | 101 | 29,500 | 101 |
| 2003-07-31 | 101 | 101 | 99 | 99 | 19,500 | 99 |
| 2003-07-30 | 101 | 102 | 100 | 100 | 13,000 | 100 |
| 2003-07-29 | 103 | 103 | 101 | 101 | 40,500 | 101 |
| 2003-07-28 | 100 | 103 | 99 | 103 | 47,000 | 103 |
| 2003-07-25 | 102 | 102 | 98 | 98 | 21,500 | 98 |
| 2003-07-24 | 100 | 102 | 100 | 102 | 22,000 | 102 |
| 2003-07-23 | 94 | 100 | 94 | 98 | 35,000 | 98 |
| 2003-07-22 | 96 | 96 | 94 | 95 | 51,000 | 95 |
| 2003-07-18 | 99 | 99 | 97 | 98 | 71,000 | 98 |
| 2003-07-17 | 105 | 105 | 101 | 101 | 71,000 | 101 |
| 2003-07-16 | 107 | 108 | 104 | 105 | 41,500 | 105 |
| 2003-07-15 | 107 | 109 | 106 | 106 | 35,000 | 106 |
| 2003-07-14 | 106 | 108 | 105 | 106 | 33,000 | 106 |
| 2003-07-11 | 111 | 111 | 107 | 107 | 73,500 | 107 |
| 2003-07-10 | 108 | 112 | 108 | 111 | 64,000 | 111 |
| 2003-07-09 | 108 | 111 | 108 | 110 | 65,500 | 110 |
| 2003-07-08 | 110 | 112 | 108 | 112 | 105,500 | 112 |
| 2003-07-07 | 107 | 110 | 106 | 108 | 62,000 | 108 |
| 2003-07-04 | 104 | 110 | 104 | 110 | 41,500 | 110 |
| 2003-07-03 | 111 | 111 | 100 | 105 | 98,000 | 105 |
| 2003-07-02 | 112 | 114 | 110 | 111 | 109,500 | 111 |
| 2003-07-01 | 110 | 110 | 107 | 108 | 41,500 | 108 |
| 2003-06-30 | 109 | 109 | 107 | 107 | 47,000 | 107 |
| 2003-06-27 | 105 | 107 | 104 | 107 | 52,500 | 107 |
| 2003-06-26 | 105 | 105 | 103 | 104 | 36,000 | 104 |
| 2003-06-25 | 104 | 105 | 103 | 103 | 30,000 | 103 |
| 2003-06-24 | 105 | 106 | 104 | 104 | 54,500 | 104 |
| 2003-06-23 | 108 | 109 | 105 | 105 | 55,000 | 105 |
| 2003-06-20 | 103 | 109 | 103 | 108 | 72,500 | 108 |
| 2003-06-19 | 103 | 104 | 102 | 103 | 81,500 | 103 |
| 2003-06-18 | 103 | 105 | 102 | 104 | 78,000 | 104 |
| 2003-06-17 | 107 | 108 | 102 | 102 | 96,500 | 102 |
| 2003-06-16 | 102 | 106 | 102 | 106 | 102,500 | 106 |
| 2003-06-13 | 107 | 109 | 102 | 103 | 314,500 | 103 |
| 2003-06-12 | 120 | 120 | 111 | 112 | 298,000 | 112 |
| 2003-06-11 | 120 | 127 | 111 | 122 | 782,000 | 122 |
| 2003-06-10 | 102 | 110 | 98 | 109 | 638,000 | 109 |
| 2003-06-09 | 90 | 100 | 89 | 100 | 257,000 | 100 |
| 2003-06-06 | 88 | 88 | 87 | 88 | 54,000 | 88 |
| 2003-06-05 | 87 | 88 | 86 | 86 | 28,500 | 86 |
| 2003-06-04 | 87 | 88 | 86 | 86 | 31,500 | 86 |
| 2003-06-03 | 88 | 88 | 87 | 87 | 25,000 | 87 |
| 2003-06-02 | 86 | 88 | 86 | 88 | 17,500 | 88 |
| 2003-05-30 | 88 | 88 | 86 | 86 | 16,500 | 86 |
| 2003-05-29 | 87 | 88 | 87 | 88 | 14,500 | 88 |
| 2003-05-28 | 88 | 89 | 88 | 88 | 15,000 | 88 |
| 2003-05-27 | 87 | 88 | 86 | 86 | 30,500 | 86 |
| 2003-05-26 | 89 | 89 | 86 | 88 | 10,000 | 88 |
| 2003-05-23 | 87 | 88 | 87 | 88 | 31,000 | 88 |
| 2003-05-22 | 90 | 90 | 87 | 87 | 31,000 | 87 |
| 2003-05-21 | 87 | 90 | 86 | 90 | 52,000 | 90 |
| 2003-05-20 | 90 | 90 | 88 | 88 | 23,500 | 88 |
| 2003-05-19 | 90 | 90 | 88 | 90 | 26,500 | 90 |
| 2003-05-16 | 88 | 90 | 88 | 90 | 12,000 | 90 |
| 2003-05-15 | 90 | 90 | 88 | 90 | 24,000 | 90 |
| 2003-05-14 | 90 | 90 | 87 | 90 | 16,500 | 90 |
| 2003-05-13 | 89 | 90 | 87 | 89 | 20,500 | 89 |
| 2003-05-12 | 90 | 90 | 86 | 86 | 29,000 | 86 |
| 2003-05-09 | 86 | 86 | 84 | 86 | 20,500 | 86 |
| 2003-05-08 | 87 | 88 | 86 | 86 | 9,500 | 86 |
| 2003-05-07 | 89 | 89 | 87 | 87 | 24,000 | 87 |
| 2003-05-06 | 88 | 89 | 88 | 89 | 34,000 | 89 |
| 2003-05-02 | 82 | 87 | 82 | 85 | 74,000 | 85 |
| 2003-05-01 | 84 | 84 | 82 | 82 | 23,500 | 82 |
| 2003-04-30 | 82 | 83 | 82 | 82 | 37,000 | 82 |
| 2003-04-28 | 82 | 84 | 80 | 84 | 61,000 | 84 |
| 2003-04-25 | 85 | 86 | 81 | 83 | 45,500 | 83 |
| 2003-04-24 | 92 | 92 | 86 | 88 | 52,000 | 88 |
| 2003-04-23 | 95 | 95 | 92 | 92 | 63,500 | 92 |
| 2003-04-22 | 98 | 99 | 91 | 92 | 213,000 | 92 |
| 2003-04-21 | 93 | 98 | 93 | 95 | 441,500 | 95 |
| 2003-04-18 | 80 | 90 | 77 | 87 | 326,500 | 87 |
| 2003-04-17 | 79 | 80 | 77 | 80 | 11,000 | 80 |
| 2003-04-16 | 79 | 80 | 79 | 80 | 7,000 | 80 |
| 2003-04-15 | 80 | 80 | 77 | 79 | 12,000 | 79 |
| 2003-04-14 | 82 | 82 | 78 | 78 | 14,500 | 78 |
| 2003-04-11 | 80 | 81 | 78 | 80 | 26,500 | 80 |
| 2003-04-10 | 82 | 82 | 78 | 78 | 54,000 | 78 |
| 2003-04-09 | 79 | 80 | 78 | 80 | 16,500 | 80 |
| 2003-04-08 | 78 | 79 | 77 | 79 | 17,500 | 79 |
| 2003-04-07 | 77 | 78 | 76 | 78 | 24,500 | 78 |
| 2003-04-04 | 77 | 77 | 77 | 77 | 6,500 | 77 |
| 2003-04-03 | 76 | 77 | 74 | 77 | 18,000 | 77 |
| 2003-04-02 | 75 | 77 | 75 | 77 | 16,000 | 77 |
| 2003-04-01 | 75 | 75 | 74 | 74 | 10,500 | 74 |
| 2003-03-31 | 79 | 79 | 75 | 75 | 6,000 | 75 |
| 2003-03-28 | 78 | 80 | 73 | 80 | 40,500 | 80 |
| 2003-03-27 | 76 | 78 | 74 | 78 | 15,000 | 78 |
| 2003-03-26 | 79 | 79 | 73 | 73 | 36,000 | 73 |
| 2003-03-25 | 73 | 75 | 72 | 73 | 30,500 | 73 |
| 2003-03-24 | 69 | 81 | 69 | 81 | 53,500 | 81 |
| 2003-03-20 | 69 | 69 | 68 | 69 | 37,000 | 69 |
| 2003-03-19 | 70 | 70 | 67 | 69 | 5,000 | 69 |
| 2003-03-18 | 68 | 70 | 68 | 69 | 12,000 | 69 |
| 2003-03-17 | 74 | 75 | 67 | 69 | 63,500 | 69 |
| 2003-03-14 | 67 | 72 | 67 | 71 | 67,500 | 71 |
| 2003-03-13 | 76 | 77 | 73 | 74 | 13,000 | 74 |
| 2003-03-12 | 74 | 75 | 73 | 75 | 28,000 | 75 |
| 2003-03-11 | 75 | 77 | 75 | 77 | 18,000 | 77 |
| 2003-03-10 | 78 | 79 | 74 | 79 | 35,500 | 79 |
| 2003-03-07 | 77 | 77 | 74 | 76 | 19,000 | 76 |
| 2003-03-06 | 79 | 79 | 75 | 77 | 23,000 | 77 |
| 2003-03-05 | 77 | 79 | 77 | 79 | 13,500 | 79 |
| 2003-03-04 | 82 | 82 | 78 | 82 | 33,000 | 82 |
| 2003-03-03 | 79 | 81 | 78 | 81 | 33,500 | 81 |
| 2003-02-28 | 80 | 80 | 77 | 79 | 19,500 | 79 |
| 2003-02-27 | 80 | 80 | 77 | 80 | 40,500 | 80 |
| 2003-02-26 | 80 | 81 | 77 | 78 | 54,000 | 78 |
| 2003-02-25 | 82 | 82 | 80 | 81 | 110,000 | 81 |
| 2003-02-24 | 92 | 92 | 90 | 92 | 106,500 | 92 |
| 2003-02-21 | 90 | 92 | 89 | 90 | 78,500 | 90 |
| 2003-02-20 | 90 | 92 | 90 | 92 | 69,500 | 92 |
| 2003-02-19 | 95 | 95 | 92 | 92 | 28,000 | 92 |
| 2003-02-18 | 94 | 95 | 92 | 94 | 45,000 | 94 |
| 2003-02-17 | 95 | 95 | 93 | 95 | 61,500 | 95 |
| 2003-02-14 | 93 | 96 | 93 | 95 | 91,000 | 95 |
| 2003-02-13 | 90 | 92 | 90 | 92 | 53,500 | 92 |
| 2003-02-12 | 89 | 90 | 89 | 90 | 46,500 | 90 |
| 2003-02-10 | 89 | 89 | 87 | 88 | 56,500 | 88 |
| 2003-02-07 | 87 | 88 | 86 | 88 | 37,000 | 88 |
| 2003-02-06 | 88 | 88 | 86 | 87 | 23,500 | 87 |
| 2003-02-05 | 86 | 88 | 86 | 87 | 13,000 | 87 |
| 2003-02-04 | 87 | 87 | 86 | 86 | 13,500 | 86 |
| 2003-02-03 | 83 | 85 | 83 | 85 | 3,500 | 85 |
| 2003-01-31 | 85 | 85 | 83 | 83 | 30,000 | 83 |
| 2003-01-30 | 85 | 86 | 85 | 86 | 18,500 | 86 |
| 2003-01-29 | 86 | 86 | 84 | 85 | 31,500 | 85 |
| 2003-01-28 | 87 | 88 | 85 | 86 | 25,000 | 86 |
| 2003-01-27 | 87 | 88 | 85 | 87 | 52,000 | 87 |
| 2003-01-24 | 86 | 88 | 85 | 87 | 49,000 | 87 |
| 2003-01-23 | 87 | 87 | 85 | 87 | 36,500 | 87 |
| 2003-01-22 | 85 | 86 | 83 | 83 | 39,500 | 83 |
| 2003-01-21 | 82 | 83 | 81 | 83 | 43,000 | 83 |
| 2003-01-20 | 81 | 81 | 79 | 81 | 52,500 | 81 |
| 2003-01-17 | 80 | 80 | 78 | 78 | 33,000 | 78 |
| 2003-01-16 | 80 | 80 | 79 | 80 | 17,500 | 80 |
| 2003-01-15 | 79 | 80 | 77 | 80 | 28,500 | 80 |
| 2003-01-14 | 80 | 80 | 78 | 78 | 20,500 | 78 |
| 2003-01-10 | 82 | 82 | 78 | 80 | 35,500 | 80 |
| 2003-01-09 | 79 | 80 | 77 | 79 | 20,000 | 79 |
| 2003-01-08 | 78 | 80 | 76 | 77 | 18,500 | 77 |
| 2003-01-07 | 75 | 77 | 74 | 77 | 31,000 | 77 |
| 2003-01-06 | 74 | 75 | 74 | 75 | 19,500 | 75 |
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
