8166 (株)タカキューの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	469	515	467	504	340,000	504
2006-12-28	452	464	452	454	82,000	454
2006-12-27	444	477	443	453	200,000	453
2006-12-26	444	446	431	441	52,000	441
2006-12-25	455	455	444	444	20,500	444
2006-12-22	464	467	444	456	49,500	456
2006-12-21	473	478	464	470	29,500	470
2006-12-20	477	479	473	475	21,000	475
2006-12-19	478	478	471	472	15,000	472
2006-12-18	479	479	474	475	19,500	475
2006-12-15	474	474	468	472	12,500	472
2006-12-14	473	473	468	469	24,000	469
2006-12-13	479	479	470	475	19,000	475
2006-12-12	481	482	473	474	37,500	474
2006-12-11	491	491	483	483	32,500	483
2006-12-08	498	498	485	486	73,500	486
2006-12-07	465	494	465	488	84,000	488
2006-12-06	455	460	453	460	25,500	460
2006-12-05	454	456	450	453	17,000	453
2006-12-04	449	453	444	453	27,500	453
2006-12-01	447	450	444	448	20,000	448
2006-11-30	443	448	433	447	30,500	447
2006-11-29	426	437	425	436	19,500	436
2006-11-28	420	431	415	428	47,500	428
2006-11-27	416	432	415	429	36,000	429
2006-11-24	436	439	420	425	52,500	425
2006-11-22	430	438	430	436	13,000	436
2006-11-21	432	450	430	433	21,500	433
2006-11-20	432	437	430	433	33,500	433
2006-11-17	453	454	444	447	16,500	447
2006-11-16	460	464	458	460	22,500	460
2006-11-15	462	466	452	455	67,500	455
2006-11-14	431	481	430	452	67,500	452
2006-11-13	440	443	430	430	39,500	430
2006-11-10	450	451	440	440	58,000	440
2006-11-09	465	467	441	445	56,000	445
2006-11-08	486	490	460	469	143,000	469
2006-11-07	497	498	485	485	27,000	485
2006-11-06	485	492	484	492	24,000	492
2006-11-02	496	498	483	484	55,000	484
2006-11-01	493	503	492	497	41,000	497
2006-10-31	497	501	492	494	66,000	494
2006-10-30	519	519	495	498	115,500	498
2006-10-27	516	521	512	512	77,500	512
2006-10-26	515	521	513	518	40,500	518
2006-10-25	519	521	515	515	24,000	515
2006-10-24	518	521	515	516	28,000	516
2006-10-23	512	521	511	517	55,000	517
2006-10-20	516	521	515	517	24,000	517
2006-10-19	517	522	516	518	29,500	518
2006-10-18	510	521	510	519	29,000	519
2006-10-17	514	525	512	516	49,500	516
2006-10-16	522	526	516	519	69,000	519
2006-10-13	501	535	493	507	193,000	507
2006-10-12	475	492	475	489	36,000	489
2006-10-11	510	516	475	485	69,000	485
2006-10-10	519	525	510	516	60,500	516
2006-10-06	524	525	520	522	17,500	522
2006-10-05	525	527	520	527	45,500	527
2006-10-04	522	530	518	519	113,000	519
2006-10-03	526	527	521	522	18,500	522
2006-10-02	521	534	521	526	28,000	526
2006-09-29	523	532	521	525	35,000	525
2006-09-28	534	534	525	530	27,000	530
2006-09-27	523	531	523	530	19,000	530
2006-09-26	537	537	519	522	12,000	522
2006-09-25	536	537	515	537	25,000	537
2006-09-22	537	540	530	531	31,500	531
2006-09-21	556	559	531	537	145,000	537
2006-09-20	523	557	516	546	154,500	546
2006-09-19	527	529	522	524	33,000	524
2006-09-15	520	527	517	525	48,500	525
2006-09-14	511	512	503	511	20,000	511
2006-09-13	525	530	513	513	22,000	513
2006-09-12	534	537	526	526	33,000	526
2006-09-11	533	551	526	534	97,000	534
2006-09-08	515	523	515	523	136,000	523
2006-09-07	521	522	512	517	78,500	517
2006-09-06	533	539	530	530	34,500	530
2006-09-05	539	544	531	532	70,500	532
2006-09-04	541	546	539	539	63,000	539
2006-09-01	550	551	538	540	56,500	540
2006-08-31	550	553	547	549	30,500	549
2006-08-30	555	557	550	551	31,000	551
2006-08-29	557	559	550	552	27,500	552
2006-08-28	558	561	551	552	35,500	552
2006-08-25	564	565	557	558	28,500	558
2006-08-24	559	576	550	554	151,000	554
2006-08-23	569	570	550	551	92,000	551
2006-08-22	575	580	565	574	67,500	574
2006-08-21	583	586	579	579	23,000	579
2006-08-18	590	590	582	585	22,000	585
2006-08-17	590	594	587	589	28,000	589
2006-08-16	592	593	585	590	35,000	590
2006-08-15	585	587	581	585	34,000	585
2006-08-14	590	590	577	585	19,500	585
2006-08-11	580	581	572	574	19,000	574
2006-08-10	585	585	574	582	18,500	582
2006-08-09	577	579	568	576	20,500	576
2006-08-08	571	580	571	577	23,500	577
2006-08-07	581	590	580	580	24,500	580
2006-08-04	594	594	594	594	1,000	594
2006-08-03	598	599	589	593	34,500	593
2006-08-02	570	579	565	579	19,500	579
2006-08-01	580	584	571	580	33,000	580
2006-07-31	571	585	570	579	27,000	579
2006-07-28	550	560	550	560	12,000	560
2006-07-27	546	560	545	560	8,500	560
2006-07-26	561	561	548	548	18,000	548
2006-07-25	571	575	555	560	19,500	560
2006-07-24	570	576	561	561	6,500	561
2006-07-21	583	588	576	580	17,000	580
2006-07-20	541	624	541	586	81,500	586
2006-07-19	553	560	511	539	54,000	539
2006-07-18	580	589	551	551	64,500	551
2006-07-14	591	608	583	595	31,500	595
2006-07-13	580	611	575	611	42,500	611
2006-07-12	628	628	540	604	79,500	604
2006-07-11	640	640	621	630	22,000	630
2006-07-10	627	635	610	632	48,000	632
2006-07-07	615	634	613	629	60,000	629
2006-07-06	637	637	616	618	115,000	618
2006-07-05	638	650	635	640	88,000	640
2006-07-04	665	668	638	642	113,500	642
2006-07-03	655	670	641	662	51,500	662
2006-06-30	670	675	650	652	92,000	652
2006-06-29	686	696	655	661	227,000	661
2006-06-28	677	779	661	676	832,500	676
2006-06-27	650	685	645	679	106,000	679
2006-06-26	636	646	636	639	25,000	639
2006-06-23	636	641	626	635	25,500	635
2006-06-22	623	642	621	638	26,500	638
2006-06-21	630	630	621	625	10,500	625
2006-06-20	622	639	622	639	14,000	639
2006-06-19	643	644	627	638	23,000	638
2006-06-16	640	641	617	617	32,000	617
2006-06-15	602	620	600	614	95,500	614
2006-06-14	590	630	590	621	54,000	621
2006-06-13	650	650	615	616	49,000	616
2006-06-12	635	668	625	647	40,500	647
2006-06-09	638	660	608	615	82,000	615
2006-06-08	650	660	600	608	51,000	608
2006-06-07	718	718	652	652	96,000	652
2006-06-06	620	672	619	668	68,000	668
2006-06-05	605	624	605	619	20,000	619
2006-06-02	641	654	620	632	68,500	632
2006-06-01	635	635	600	611	59,500	611
2006-05-31	600	609	575	575	61,500	575
2006-05-30	623	623	601	613	26,000	613
2006-05-29	649	658	621	621	21,000	621
2006-05-26	662	663	635	648	46,000	648
2006-05-25	672	678	666	672	33,000	672
2006-05-24	679	684	672	682	7,000	682
2006-05-23	666	689	666	689	16,500	689
2006-05-22	695	707	685	686	34,500	686
2006-05-19	681	695	680	695	18,500	695
2006-05-18	680	685	675	681	18,000	681
2006-05-17	671	700	667	690	42,000	690
2006-05-16	701	711	660	681	80,000	681
2006-05-15	700	720	700	709	36,500	709
2006-05-12	710	726	700	721	62,500	721
2006-05-11	724	736	705	719	40,500	719
2006-05-10	750	755	731	744	39,500	744
2006-05-09	758	760	745	754	57,000	754
2006-05-08	765	770	760	768	50,500	768
2006-05-02	769	775	761	771	42,000	771
2006-05-01	753	773	753	771	93,500	771
2006-04-28	750	751	730	751	38,000	751
2006-04-27	730	753	728	745	59,000	745
2006-04-26	706	724	703	720	30,500	720
2006-04-25	730	730	710	710	44,500	710
2006-04-24	747	748	705	730	54,000	730
2006-04-21	755	763	755	756	45,000	756
2006-04-20	760	763	748	759	37,500	759
2006-04-19	785	786	765	773	65,000	773
2006-04-18	770	770	761	769	37,500	769
2006-04-17	773	775	750	765	119,500	765
2006-04-14	737	781	737	773	265,000	773
2006-04-13	748	752	721	734	50,500	734
2006-04-12	766	771	745	751	41,000	751
2006-04-11	780	789	769	770	208,500	770
2006-04-10	760	779	755	779	100,000	779
2006-04-07	764	764	740	756	54,500	756
2006-04-06	770	780	720	748	181,500	748
2006-04-05	725	800	720	765	504,000	765
2006-04-04	676	735	676	708	237,500	708
2006-04-03	666	676	660	672	54,500	672
2006-03-31	647	666	647	656	75,500	656
2006-03-30	652	652	643	647	30,000	647
2006-03-29	641	651	640	642	42,000	642
2006-03-28	640	650	636	638	39,500	638
2006-03-27	626	678	622	660	151,500	660
2006-03-24	630	630	620	623	70,500	623
2006-03-23	635	639	617	630	101,000	630
2006-03-22	675	700	614	634	431,500	634
2006-03-20	557	655	557	655	332,500	655
2006-03-17	549	570	549	555	48,500	555
2006-03-16	570	570	550	550	57,500	550
2006-03-15	594	594	576	576	42,500	576
2006-03-14	580	590	575	584	57,500	584
2006-03-13	577	580	567	580	52,500	580
2006-03-10	550	559	540	547	70,500	547
2006-03-09	540	546	531	540	46,000	540
2006-03-08	540	546	530	536	22,000	536
2006-03-07	549	553	531	550	38,500	550
2006-03-06	561	561	540	555	30,500	555
2006-03-03	570	576	553	556	65,000	556
2006-03-02	572	573	566	568	44,500	568
2006-03-01	548	571	546	571	49,500	571
2006-02-28	571	573	561	562	46,500	562
2006-02-27	570	579	552	573	66,000	573
2006-02-24	558	580	536	551	73,500	551
2006-02-23	548	600	547	575	55,500	575
2006-02-22	546	567	546	560	38,000	560
2006-02-21	501	550	501	546	48,500	546
2006-02-20	559	563	521	521	104,500	521
2006-02-17	590	600	577	579	87,500	579
2006-02-16	601	611	585	597	86,000	597
2006-02-15	641	641	604	621	93,000	621
2006-02-14	600	640	560	635	157,500	635
2006-02-13	644	644	610	630	131,500	630
2006-02-10	671	673	635	650	68,500	650
2006-02-09	690	692	665	670	62,000	670
2006-02-08	690	700	662	665	71,500	665
2006-02-07	720	720	701	701	73,500	701
2006-02-06	709	719	702	716	102,000	716
2006-02-03	682	709	678	700	125,500	700
2006-02-02	678	687	678	680	48,500	680
2006-02-01	684	684	677	681	49,000	681
2006-01-31	682	691	681	681	38,500	681
2006-01-30	700	700	678	680	83,500	680
2006-01-27	679	700	675	677	67,000	677
2006-01-26	687	699	678	678	36,000	678
2006-01-25	707	707	687	687	57,500	687
2006-01-24	660	685	655	677	60,500	677
2006-01-23	660	666	630	632	92,500	632
2006-01-20	700	709	666	685	89,000	685
2006-01-19	618	713	618	685	155,000	685
2006-01-18	685	685	586	668	228,000	668
2006-01-17	710	710	670	685	192,500	685
2006-01-16	728	740	698	710	256,500	710
2006-01-13	745	750	725	726	160,500	726
2006-01-12	739	782	739	752	137,500	752
2006-01-11	732	760	720	744	164,500	744
2006-01-10	789	789	720	745	213,000	745
2006-01-06	781	800	771	789	141,500	789
2006-01-05	802	816	780	801	401,500	801
2006-01-04	778	785	754	774	321,000	774

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 [2006年度]

8166 (株)タカキューの時系列データ [2006年度]