8166 (株)タカキュー の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 786 | 791 | 745 | 748 | 738,500 | 748 |
| 2005-12-29 | 816 | 816 | 816 | 816 | 87,500 | 816 |
| 2005-12-28 | 665 | 716 | 644 | 716 | 586,000 | 716 |
| 2005-12-27 | 611 | 680 | 606 | 616 | 816,000 | 616 |
| 2005-12-26 | 550 | 602 | 550 | 591 | 421,500 | 591 |
| 2005-12-22 | 538 | 555 | 537 | 546 | 168,000 | 546 |
| 2005-12-21 | 550 | 550 | 535 | 538 | 119,000 | 538 |
| 2005-12-20 | 516 | 549 | 516 | 549 | 214,500 | 549 |
| 2005-12-19 | 531 | 532 | 505 | 522 | 199,000 | 522 |
| 2005-12-16 | 528 | 539 | 522 | 536 | 123,500 | 536 |
| 2005-12-15 | 536 | 543 | 531 | 531 | 83,000 | 531 |
| 2005-12-14 | 550 | 550 | 532 | 540 | 122,000 | 540 |
| 2005-12-13 | 561 | 564 | 545 | 556 | 103,500 | 556 |
| 2005-12-12 | 557 | 569 | 557 | 560 | 157,000 | 560 |
| 2005-12-09 | 570 | 575 | 557 | 557 | 162,500 | 557 |
| 2005-12-08 | 580 | 580 | 550 | 570 | 244,500 | 570 |
| 2005-12-07 | 559 | 577 | 559 | 575 | 458,000 | 575 |
| 2005-12-06 | 535 | 559 | 531 | 543 | 231,500 | 543 |
| 2005-12-05 | 523 | 564 | 511 | 555 | 584,500 | 555 |
| 2005-12-02 | 539 | 539 | 521 | 523 | 304,000 | 523 |
| 2005-12-01 | 531 | 548 | 520 | 541 | 368,000 | 541 |
| 2005-11-30 | 565 | 576 | 550 | 561 | 259,500 | 561 |
| 2005-11-29 | 570 | 583 | 570 | 575 | 154,000 | 575 |
| 2005-11-28 | 583 | 587 | 565 | 580 | 300,000 | 580 |
| 2005-11-25 | 566 | 579 | 545 | 578 | 481,500 | 578 |
| 2005-11-24 | 545 | 574 | 543 | 565 | 895,500 | 565 |
| 2005-11-22 | 529 | 540 | 515 | 540 | 636,000 | 540 |
| 2005-11-21 | 490 | 515 | 490 | 512 | 466,500 | 512 |
| 2005-11-18 | 480 | 485 | 476 | 482 | 205,500 | 482 |
| 2005-11-17 | 465 | 479 | 464 | 479 | 153,000 | 479 |
| 2005-11-16 | 475 | 476 | 455 | 460 | 159,500 | 460 |
| 2005-11-15 | 470 | 488 | 461 | 475 | 397,500 | 475 |
| 2005-11-14 | 437 | 483 | 437 | 464 | 670,000 | 464 |
| 2005-11-11 | 427 | 438 | 427 | 437 | 218,500 | 437 |
| 2005-11-10 | 421 | 429 | 420 | 427 | 160,000 | 427 |
| 2005-11-09 | 425 | 426 | 408 | 421 | 374,500 | 421 |
| 2005-11-08 | 437 | 439 | 428 | 428 | 198,000 | 428 |
| 2005-11-07 | 440 | 447 | 436 | 437 | 325,000 | 437 |
| 2005-11-04 | 439 | 443 | 428 | 439 | 297,000 | 439 |
| 2005-11-02 | 443 | 446 | 430 | 435 | 489,500 | 435 |
| 2005-11-01 | 434 | 445 | 430 | 438 | 486,500 | 438 |
| 2005-10-31 | 419 | 426 | 412 | 425 | 491,000 | 425 |
| 2005-10-28 | 404 | 412 | 402 | 409 | 342,000 | 409 |
| 2005-10-27 | 397 | 408 | 396 | 408 | 364,000 | 408 |
| 2005-10-26 | 395 | 400 | 390 | 396 | 510,500 | 396 |
| 2005-10-25 | 390 | 394 | 375 | 394 | 314,500 | 394 |
| 2005-10-24 | 379 | 392 | 378 | 387 | 459,500 | 387 |
| 2005-10-21 | 369 | 384 | 367 | 380 | 538,500 | 380 |
| 2005-10-20 | 370 | 371 | 366 | 370 | 363,500 | 370 |
| 2005-10-19 | 357 | 370 | 351 | 370 | 326,000 | 370 |
| 2005-10-18 | 350 | 356 | 345 | 355 | 209,500 | 355 |
| 2005-10-17 | 355 | 363 | 347 | 354 | 327,500 | 354 |
| 2005-10-14 | 368 | 379 | 345 | 356 | 843,000 | 356 |
| 2005-10-13 | 367 | 369 | 356 | 368 | 206,500 | 368 |
| 2005-10-12 | 370 | 371 | 365 | 367 | 191,500 | 367 |
| 2005-10-11 | 370 | 372 | 366 | 368 | 426,000 | 368 |
| 2005-10-07 | 367 | 373 | 364 | 365 | 595,000 | 365 |
| 2005-10-06 | 367 | 370 | 357 | 368 | 197,000 | 368 |
| 2005-10-05 | 365 | 368 | 363 | 367 | 260,000 | 367 |
| 2005-10-04 | 342 | 372 | 342 | 360 | 449,500 | 360 |
| 2005-10-03 | 337 | 345 | 331 | 341 | 135,500 | 341 |
| 2005-09-30 | 330 | 340 | 330 | 336 | 236,500 | 336 |
| 2005-09-29 | 343 | 345 | 340 | 345 | 87,500 | 345 |
| 2005-09-28 | 343 | 348 | 340 | 348 | 106,000 | 348 |
| 2005-09-27 | 355 | 355 | 346 | 348 | 69,000 | 348 |
| 2005-09-26 | 360 | 360 | 353 | 355 | 82,500 | 355 |
| 2005-09-22 | 355 | 360 | 336 | 358 | 162,000 | 358 |
| 2005-09-21 | 362 | 362 | 355 | 358 | 185,500 | 358 |
| 2005-09-20 | 362 | 365 | 360 | 361 | 131,500 | 361 |
| 2005-09-16 | 366 | 367 | 356 | 360 | 157,000 | 360 |
| 2005-09-15 | 370 | 371 | 366 | 366 | 167,500 | 366 |
| 2005-09-14 | 373 | 373 | 366 | 370 | 157,500 | 370 |
| 2005-09-13 | 366 | 370 | 360 | 367 | 118,000 | 367 |
| 2005-09-12 | 361 | 364 | 357 | 357 | 110,000 | 357 |
| 2005-09-09 | 362 | 365 | 354 | 358 | 195,500 | 358 |
| 2005-09-08 | 357 | 362 | 355 | 357 | 310,500 | 357 |
| 2005-09-07 | 365 | 368 | 355 | 357 | 131,000 | 357 |
| 2005-09-06 | 368 | 378 | 365 | 365 | 608,000 | 365 |
| 2005-09-05 | 363 | 365 | 360 | 363 | 100,500 | 363 |
| 2005-09-02 | 367 | 371 | 362 | 363 | 359,000 | 363 |
| 2005-09-01 | 363 | 371 | 357 | 365 | 422,000 | 365 |
| 2005-08-31 | 366 | 369 | 350 | 359 | 235,000 | 359 |
| 2005-08-30 | 381 | 382 | 365 | 370 | 491,000 | 370 |
| 2005-08-29 | 372 | 390 | 371 | 375 | 1,139,000 | 375 |
| 2005-08-26 | 378 | 380 | 362 | 371 | 420,500 | 371 |
| 2005-08-25 | 359 | 373 | 350 | 372 | 1,811,000 | 372 |
| 2005-08-24 | 329 | 360 | 324 | 350 | 934,000 | 350 |
| 2005-08-23 | 327 | 329 | 322 | 324 | 88,500 | 324 |
| 2005-08-22 | 325 | 329 | 323 | 326 | 58,500 | 326 |
| 2005-08-19 | 322 | 330 | 321 | 326 | 46,000 | 326 |
| 2005-08-18 | 325 | 327 | 320 | 323 | 74,500 | 323 |
| 2005-08-17 | 325 | 330 | 325 | 325 | 109,000 | 325 |
| 2005-08-16 | 325 | 352 | 325 | 332 | 1,800,500 | 332 |
| 2005-08-15 | 331 | 336 | 293 | 320 | 595,000 | 320 |
| 2005-08-12 | 335 | 337 | 331 | 332 | 113,500 | 332 |
| 2005-08-11 | 330 | 334 | 329 | 333 | 131,500 | 333 |
| 2005-08-10 | 320 | 329 | 320 | 329 | 89,500 | 329 |
| 2005-08-09 | 319 | 324 | 314 | 324 | 95,000 | 324 |
| 2005-08-08 | 315 | 320 | 305 | 319 | 155,000 | 319 |
| 2005-08-05 | 319 | 320 | 314 | 320 | 66,500 | 320 |
| 2005-08-04 | 325 | 329 | 316 | 318 | 68,000 | 318 |
| 2005-08-03 | 331 | 335 | 317 | 333 | 138,500 | 333 |
| 2005-08-02 | 330 | 339 | 329 | 330 | 118,500 | 330 |
| 2005-08-01 | 321 | 333 | 321 | 328 | 97,000 | 328 |
| 2005-07-29 | 319 | 323 | 318 | 319 | 50,000 | 319 |
| 2005-07-28 | 319 | 325 | 318 | 319 | 56,000 | 319 |
| 2005-07-27 | 320 | 322 | 319 | 319 | 76,500 | 319 |
| 2005-07-26 | 319 | 320 | 316 | 318 | 63,500 | 318 |
| 2005-07-25 | 319 | 319 | 311 | 315 | 35,500 | 315 |
| 2005-07-22 | 313 | 315 | 312 | 315 | 36,500 | 315 |
| 2005-07-21 | 315 | 318 | 313 | 313 | 74,500 | 313 |
| 2005-07-20 | 314 | 321 | 312 | 315 | 92,500 | 315 |
| 2005-07-19 | 324 | 325 | 312 | 313 | 117,000 | 313 |
| 2005-07-15 | 321 | 325 | 321 | 324 | 78,500 | 324 |
| 2005-07-14 | 318 | 323 | 316 | 321 | 108,500 | 321 |
| 2005-07-13 | 327 | 327 | 311 | 311 | 83,000 | 311 |
| 2005-07-12 | 330 | 330 | 321 | 327 | 50,000 | 327 |
| 2005-07-11 | 333 | 333 | 325 | 328 | 50,500 | 328 |
| 2005-07-08 | 325 | 332 | 325 | 325 | 45,000 | 325 |
| 2005-07-07 | 325 | 331 | 322 | 326 | 133,500 | 326 |
| 2005-07-06 | 334 | 334 | 324 | 324 | 143,500 | 324 |
| 2005-07-05 | 333 | 336 | 309 | 329 | 185,500 | 329 |
| 2005-07-04 | 332 | 340 | 332 | 337 | 77,500 | 337 |
| 2005-07-01 | 330 | 340 | 330 | 333 | 169,000 | 333 |
| 2005-06-30 | 355 | 356 | 330 | 330 | 281,000 | 330 |
| 2005-06-29 | 357 | 360 | 352 | 358 | 274,000 | 358 |
| 2005-06-28 | 355 | 360 | 346 | 359 | 414,000 | 359 |
| 2005-06-27 | 338 | 365 | 338 | 352 | 960,500 | 352 |
| 2005-06-24 | 327 | 333 | 323 | 331 | 220,500 | 331 |
| 2005-06-23 | 338 | 340 | 328 | 328 | 178,500 | 328 |
| 2005-06-22 | 327 | 339 | 324 | 327 | 278,500 | 327 |
| 2005-06-21 | 344 | 345 | 323 | 323 | 308,500 | 323 |
| 2005-06-20 | 336 | 355 | 333 | 346 | 985,500 | 346 |
| 2005-06-17 | 322 | 333 | 322 | 330 | 321,000 | 330 |
| 2005-06-16 | 315 | 332 | 314 | 321 | 389,000 | 321 |
| 2005-06-15 | 303 | 328 | 303 | 315 | 531,500 | 315 |
| 2005-06-14 | 301 | 303 | 300 | 300 | 31,000 | 300 |
| 2005-06-13 | 301 | 304 | 295 | 297 | 79,000 | 297 |
| 2005-06-10 | 306 | 308 | 295 | 295 | 118,500 | 295 |
| 2005-06-09 | 301 | 306 | 298 | 302 | 121,500 | 302 |
| 2005-06-08 | 295 | 309 | 295 | 300 | 493,500 | 300 |
| 2005-06-07 | 288 | 292 | 288 | 291 | 53,000 | 291 |
| 2005-06-06 | 286 | 289 | 286 | 288 | 56,000 | 288 |
| 2005-06-03 | 290 | 290 | 268 | 284 | 100,500 | 284 |
| 2005-06-02 | 275 | 299 | 270 | 292 | 204,000 | 292 |
| 2005-06-01 | 268 | 273 | 266 | 270 | 66,500 | 270 |
| 2005-05-31 | 268 | 269 | 268 | 269 | 25,000 | 269 |
| 2005-05-30 | 273 | 273 | 267 | 267 | 44,000 | 267 |
| 2005-05-27 | 268 | 270 | 266 | 270 | 32,000 | 270 |
| 2005-05-26 | 274 | 275 | 266 | 268 | 34,000 | 268 |
| 2005-05-25 | 282 | 282 | 260 | 273 | 48,000 | 273 |
| 2005-05-24 | 283 | 285 | 279 | 282 | 40,000 | 282 |
| 2005-05-23 | 282 | 285 | 282 | 283 | 28,000 | 283 |
| 2005-05-20 | 283 | 287 | 276 | 279 | 32,000 | 279 |
| 2005-05-19 | 279 | 282 | 279 | 280 | 20,000 | 280 |
| 2005-05-18 | 273 | 279 | 273 | 279 | 35,000 | 279 |
| 2005-05-17 | 286 | 289 | 273 | 273 | 50,000 | 273 |
| 2005-05-16 | 286 | 288 | 285 | 286 | 33,000 | 286 |
| 2005-05-13 | 295 | 295 | 286 | 286 | 74,500 | 286 |
| 2005-05-12 | 298 | 298 | 291 | 295 | 113,000 | 295 |
| 2005-05-11 | 294 | 294 | 290 | 290 | 64,000 | 290 |
| 2005-05-10 | 288 | 295 | 288 | 294 | 140,000 | 294 |
| 2005-05-09 | 283 | 293 | 283 | 285 | 144,500 | 285 |
| 2005-05-06 | 274 | 282 | 273 | 277 | 62,000 | 277 |
| 2005-05-02 | 262 | 270 | 262 | 268 | 47,500 | 268 |
| 2005-04-28 | 273 | 274 | 263 | 266 | 69,500 | 266 |
| 2005-04-27 | 277 | 279 | 270 | 273 | 49,000 | 273 |
| 2005-04-26 | 281 | 282 | 274 | 276 | 48,000 | 276 |
| 2005-04-25 | 278 | 284 | 278 | 280 | 49,000 | 280 |
| 2005-04-22 | 272 | 278 | 272 | 278 | 90,000 | 278 |
| 2005-04-21 | 264 | 273 | 262 | 271 | 77,000 | 271 |
| 2005-04-20 | 269 | 276 | 264 | 264 | 96,500 | 264 |
| 2005-04-19 | 256 | 267 | 251 | 265 | 97,500 | 265 |
| 2005-04-18 | 260 | 264 | 250 | 255 | 151,500 | 255 |
| 2005-04-15 | 273 | 279 | 267 | 270 | 102,500 | 270 |
| 2005-04-14 | 283 | 284 | 276 | 282 | 51,000 | 282 |
| 2005-04-13 | 288 | 289 | 282 | 288 | 74,000 | 288 |
| 2005-04-12 | 295 | 299 | 293 | 293 | 36,500 | 293 |
| 2005-04-11 | 300 | 301 | 300 | 300 | 53,000 | 300 |
| 2005-04-08 | 300 | 302 | 300 | 302 | 55,500 | 302 |
| 2005-04-07 | 299 | 302 | 299 | 302 | 37,000 | 302 |
| 2005-04-06 | 302 | 303 | 298 | 300 | 92,000 | 300 |
| 2005-04-05 | 304 | 304 | 299 | 302 | 73,000 | 302 |
| 2005-04-04 | 293 | 302 | 293 | 299 | 145,000 | 299 |
| 2005-04-01 | 295 | 295 | 291 | 293 | 43,500 | 293 |
| 2005-03-31 | 293 | 295 | 291 | 295 | 51,500 | 295 |
| 2005-03-30 | 296 | 297 | 290 | 290 | 161,500 | 290 |
| 2005-03-29 | 289 | 297 | 288 | 291 | 118,000 | 291 |
| 2005-03-28 | 280 | 300 | 280 | 288 | 254,500 | 288 |
| 2005-03-25 | 298 | 300 | 278 | 287 | 250,000 | 287 |
| 2005-03-24 | 304 | 311 | 298 | 300 | 297,000 | 300 |
| 2005-03-23 | 303 | 310 | 295 | 303 | 933,000 | 303 |
| 2005-03-22 | 327 | 337 | 327 | 328 | 119,000 | 328 |
| 2005-03-18 | 332 | 337 | 325 | 330 | 69,000 | 330 |
| 2005-03-17 | 334 | 337 | 330 | 331 | 109,000 | 331 |
| 2005-03-16 | 326 | 340 | 326 | 339 | 167,000 | 339 |
| 2005-03-15 | 341 | 347 | 325 | 332 | 300,500 | 332 |
| 2005-03-14 | 361 | 368 | 342 | 342 | 457,500 | 342 |
| 2005-03-11 | 349 | 368 | 343 | 356 | 779,000 | 356 |
| 2005-03-10 | 342 | 349 | 337 | 345 | 418,000 | 345 |
| 2005-03-09 | 335 | 342 | 332 | 339 | 495,000 | 339 |
| 2005-03-08 | 324 | 329 | 322 | 329 | 279,000 | 329 |
| 2005-03-07 | 322 | 328 | 319 | 323 | 390,500 | 323 |
| 2005-03-04 | 309 | 324 | 306 | 317 | 507,000 | 317 |
| 2005-03-03 | 309 | 312 | 305 | 309 | 161,000 | 309 |
| 2005-03-02 | 315 | 315 | 306 | 311 | 189,000 | 311 |
| 2005-03-01 | 317 | 317 | 306 | 312 | 224,500 | 312 |
| 2005-02-28 | 304 | 320 | 303 | 312 | 238,500 | 312 |
| 2005-02-25 | 301 | 308 | 299 | 301 | 195,500 | 301 |
| 2005-02-24 | 304 | 306 | 298 | 305 | 124,000 | 305 |
| 2005-02-23 | 300 | 313 | 298 | 299 | 320,500 | 299 |
| 2005-02-22 | 293 | 328 | 293 | 315 | 1,567,000 | 315 |
| 2005-02-21 | 302 | 302 | 290 | 291 | 287,500 | 291 |
| 2005-02-18 | 308 | 310 | 290 | 299 | 337,000 | 299 |
| 2005-02-17 | 307 | 316 | 306 | 313 | 205,000 | 313 |
| 2005-02-16 | 320 | 322 | 306 | 312 | 297,000 | 312 |
| 2005-02-15 | 327 | 327 | 316 | 322 | 357,000 | 322 |
| 2005-02-14 | 327 | 347 | 313 | 322 | 1,454,500 | 322 |
| 2005-02-10 | 294 | 384 | 290 | 312 | 4,366,500 | 312 |
| 2005-02-09 | 284 | 321 | 279 | 304 | 1,841,500 | 304 |
| 2005-02-08 | 274 | 285 | 272 | 277 | 270,000 | 277 |
| 2005-02-07 | 274 | 274 | 270 | 273 | 78,000 | 273 |
| 2005-02-04 | 275 | 275 | 270 | 270 | 127,500 | 270 |
| 2005-02-03 | 274 | 277 | 271 | 274 | 115,000 | 274 |
| 2005-02-02 | 269 | 275 | 269 | 272 | 72,000 | 272 |
| 2005-02-01 | 268 | 269 | 266 | 267 | 55,500 | 267 |
| 2005-01-31 | 270 | 274 | 267 | 269 | 81,500 | 269 |
| 2005-01-28 | 269 | 270 | 266 | 270 | 100,500 | 270 |
| 2005-01-27 | 267 | 269 | 264 | 266 | 95,000 | 266 |
| 2005-01-26 | 267 | 267 | 264 | 264 | 108,500 | 264 |
| 2005-01-25 | 261 | 265 | 261 | 264 | 72,500 | 264 |
| 2005-01-24 | 268 | 270 | 261 | 262 | 263,000 | 262 |
| 2005-01-21 | 268 | 279 | 265 | 267 | 906,500 | 267 |
| 2005-01-20 | 261 | 265 | 261 | 262 | 91,000 | 262 |
| 2005-01-19 | 270 | 270 | 265 | 266 | 124,500 | 266 |
| 2005-01-18 | 270 | 272 | 267 | 268 | 97,000 | 268 |
| 2005-01-17 | 274 | 274 | 267 | 270 | 186,000 | 270 |
| 2005-01-14 | 277 | 283 | 266 | 271 | 432,000 | 271 |
| 2005-01-13 | 291 | 309 | 275 | 277 | 2,888,500 | 277 |
| 2005-01-12 | 240 | 321 | 237 | 321 | 3,026,000 | 321 |
| 2005-01-11 | 241 | 241 | 238 | 241 | 59,500 | 241 |
| 2005-01-07 | 241 | 241 | 236 | 237 | 85,500 | 237 |
| 2005-01-06 | 229 | 242 | 229 | 236 | 140,000 | 236 |
| 2005-01-05 | 230 | 230 | 229 | 229 | 43,500 | 229 |
| 2005-01-04 | 226 | 230 | 226 | 230 | 33,000 | 230 |
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
