8166 (株)タカキュー の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 245 | 245 | 236 | 236 | 21,000 | 236 |
| 2007-12-27 | 251 | 251 | 245 | 246 | 31,000 | 246 |
| 2007-12-26 | 240 | 252 | 236 | 250 | 34,000 | 250 |
| 2007-12-25 | 241 | 245 | 225 | 234 | 86,500 | 234 |
| 2007-12-21 | 254 | 255 | 244 | 246 | 52,000 | 246 |
| 2007-12-20 | 251 | 257 | 250 | 250 | 53,500 | 250 |
| 2007-12-19 | 252 | 255 | 250 | 250 | 20,000 | 250 |
| 2007-12-18 | 251 | 255 | 250 | 254 | 19,500 | 254 |
| 2007-12-17 | 260 | 265 | 252 | 255 | 52,000 | 255 |
| 2007-12-14 | 255 | 270 | 252 | 270 | 106,500 | 270 |
| 2007-12-13 | 260 | 261 | 255 | 255 | 39,500 | 255 |
| 2007-12-12 | 265 | 269 | 256 | 263 | 57,000 | 263 |
| 2007-12-11 | 266 | 271 | 264 | 265 | 51,000 | 265 |
| 2007-12-10 | 270 | 271 | 256 | 264 | 84,000 | 264 |
| 2007-12-07 | 289 | 289 | 263 | 267 | 310,500 | 267 |
| 2007-12-06 | 230 | 308 | 229 | 291 | 441,500 | 291 |
| 2007-12-05 | 221 | 228 | 220 | 228 | 9,500 | 228 |
| 2007-12-04 | 225 | 227 | 225 | 225 | 4,500 | 225 |
| 2007-12-03 | 230 | 231 | 226 | 227 | 14,500 | 227 |
| 2007-11-30 | 227 | 229 | 222 | 229 | 21,000 | 229 |
| 2007-11-29 | 220 | 228 | 216 | 225 | 44,000 | 225 |
| 2007-11-28 | 216 | 224 | 216 | 220 | 24,500 | 220 |
| 2007-11-27 | 209 | 212 | 208 | 212 | 14,000 | 212 |
| 2007-11-26 | 208 | 210 | 205 | 209 | 19,500 | 209 |
| 2007-11-22 | 201 | 211 | 200 | 205 | 19,000 | 205 |
| 2007-11-21 | 204 | 211 | 203 | 211 | 14,000 | 211 |
| 2007-11-20 | 208 | 210 | 201 | 210 | 13,500 | 210 |
| 2007-11-19 | 215 | 217 | 202 | 208 | 31,500 | 208 |
| 2007-11-16 | 216 | 217 | 214 | 217 | 21,000 | 217 |
| 2007-11-15 | 217 | 221 | 217 | 220 | 12,000 | 220 |
| 2007-11-14 | 216 | 221 | 215 | 221 | 20,500 | 221 |
| 2007-11-13 | 211 | 221 | 211 | 221 | 22,000 | 221 |
| 2007-11-12 | 230 | 230 | 212 | 218 | 41,500 | 218 |
| 2007-11-09 | 232 | 232 | 227 | 227 | 12,000 | 227 |
| 2007-11-08 | 231 | 231 | 220 | 223 | 43,500 | 223 |
| 2007-11-07 | 235 | 236 | 234 | 234 | 11,500 | 234 |
| 2007-11-06 | 238 | 239 | 235 | 236 | 18,000 | 236 |
| 2007-11-05 | 240 | 247 | 240 | 240 | 18,000 | 240 |
| 2007-11-02 | 242 | 242 | 240 | 240 | 11,500 | 240 |
| 2007-11-01 | 243 | 245 | 240 | 244 | 14,000 | 244 |
| 2007-10-31 | 238 | 244 | 238 | 243 | 12,000 | 243 |
| 2007-10-30 | 247 | 248 | 238 | 240 | 25,000 | 240 |
| 2007-10-29 | 247 | 250 | 244 | 247 | 23,000 | 247 |
| 2007-10-26 | 233 | 242 | 231 | 237 | 25,000 | 237 |
| 2007-10-25 | 236 | 236 | 229 | 229 | 30,500 | 229 |
| 2007-10-24 | 236 | 240 | 235 | 236 | 25,500 | 236 |
| 2007-10-23 | 236 | 240 | 235 | 235 | 19,500 | 235 |
| 2007-10-22 | 235 | 239 | 235 | 236 | 28,500 | 236 |
| 2007-10-19 | 249 | 249 | 237 | 240 | 41,000 | 240 |
| 2007-10-18 | 240 | 247 | 240 | 244 | 33,500 | 244 |
| 2007-10-17 | 251 | 251 | 245 | 245 | 54,500 | 245 |
| 2007-10-16 | 259 | 259 | 251 | 251 | 22,500 | 251 |
| 2007-10-15 | 265 | 265 | 262 | 263 | 29,000 | 263 |
| 2007-10-12 | 267 | 276 | 267 | 268 | 41,000 | 268 |
| 2007-10-11 | 272 | 273 | 268 | 272 | 24,000 | 272 |
| 2007-10-10 | 277 | 277 | 269 | 271 | 39,000 | 271 |
| 2007-10-09 | 272 | 272 | 264 | 268 | 31,000 | 268 |
| 2007-10-05 | 256 | 267 | 255 | 267 | 35,500 | 267 |
| 2007-10-04 | 265 | 265 | 260 | 260 | 23,000 | 260 |
| 2007-10-03 | 265 | 269 | 250 | 266 | 43,000 | 266 |
| 2007-10-02 | 267 | 272 | 267 | 267 | 23,500 | 267 |
| 2007-10-01 | 272 | 273 | 263 | 265 | 16,500 | 265 |
| 2007-09-28 | 280 | 280 | 269 | 269 | 9,500 | 269 |
| 2007-09-27 | 267 | 275 | 267 | 275 | 22,000 | 275 |
| 2007-09-26 | 270 | 270 | 265 | 267 | 33,500 | 267 |
| 2007-09-25 | 261 | 272 | 261 | 268 | 15,000 | 268 |
| 2007-09-21 | 255 | 285 | 250 | 258 | 40,000 | 258 |
| 2007-09-20 | 250 | 251 | 250 | 250 | 12,500 | 250 |
| 2007-09-19 | 245 | 253 | 245 | 249 | 9,500 | 249 |
| 2007-09-18 | 240 | 251 | 240 | 245 | 19,500 | 245 |
| 2007-09-14 | 235 | 247 | 235 | 243 | 65,000 | 243 |
| 2007-09-13 | 232 | 236 | 231 | 236 | 21,000 | 236 |
| 2007-09-12 | 244 | 244 | 235 | 235 | 32,000 | 235 |
| 2007-09-11 | 252 | 252 | 238 | 244 | 27,500 | 244 |
| 2007-09-10 | 264 | 264 | 254 | 254 | 29,000 | 254 |
| 2007-09-07 | 262 | 264 | 260 | 262 | 9,500 | 262 |
| 2007-09-06 | 265 | 270 | 262 | 263 | 30,500 | 263 |
| 2007-09-05 | 271 | 276 | 268 | 270 | 24,500 | 270 |
| 2007-09-04 | 261 | 270 | 258 | 270 | 11,500 | 270 |
| 2007-09-03 | 268 | 268 | 260 | 262 | 22,000 | 262 |
| 2007-08-31 | 255 | 259 | 255 | 259 | 12,500 | 259 |
| 2007-08-30 | 258 | 258 | 255 | 257 | 15,500 | 257 |
| 2007-08-29 | 260 | 260 | 255 | 257 | 25,500 | 257 |
| 2007-08-28 | 265 | 265 | 261 | 261 | 15,500 | 261 |
| 2007-08-27 | 267 | 268 | 265 | 265 | 11,500 | 265 |
| 2007-08-24 | 260 | 264 | 260 | 264 | 14,000 | 264 |
| 2007-08-23 | 261 | 265 | 261 | 263 | 20,500 | 263 |
| 2007-08-22 | 256 | 258 | 256 | 257 | 15,000 | 257 |
| 2007-08-21 | 261 | 264 | 255 | 259 | 22,000 | 259 |
| 2007-08-20 | 276 | 276 | 260 | 261 | 31,500 | 261 |
| 2007-08-17 | 290 | 290 | 259 | 264 | 58,000 | 264 |
| 2007-08-16 | 296 | 297 | 278 | 282 | 65,500 | 282 |
| 2007-08-15 | 299 | 299 | 297 | 297 | 7,000 | 297 |
| 2007-08-14 | 298 | 304 | 297 | 304 | 23,000 | 304 |
| 2007-08-13 | 296 | 305 | 296 | 305 | 29,000 | 305 |
| 2007-08-10 | 298 | 298 | 295 | 295 | 44,000 | 295 |
| 2007-08-09 | 296 | 299 | 295 | 298 | 35,500 | 298 |
| 2007-08-08 | 296 | 298 | 295 | 296 | 28,000 | 296 |
| 2007-08-07 | 297 | 300 | 296 | 296 | 22,000 | 296 |
| 2007-08-06 | 296 | 297 | 293 | 296 | 37,500 | 296 |
| 2007-08-03 | 306 | 307 | 298 | 299 | 48,500 | 299 |
| 2007-08-02 | 309 | 310 | 304 | 305 | 28,000 | 305 |
| 2007-08-01 | 313 | 313 | 308 | 309 | 18,000 | 309 |
| 2007-07-31 | 309 | 312 | 309 | 310 | 5,500 | 310 |
| 2007-07-30 | 310 | 310 | 308 | 309 | 8,500 | 309 |
| 2007-07-27 | 305 | 312 | 303 | 310 | 39,500 | 310 |
| 2007-07-26 | 315 | 315 | 305 | 306 | 25,000 | 306 |
| 2007-07-25 | 310 | 319 | 305 | 315 | 37,500 | 315 |
| 2007-07-24 | 312 | 321 | 307 | 319 | 96,500 | 319 |
| 2007-07-23 | 327 | 330 | 322 | 322 | 47,500 | 322 |
| 2007-07-20 | 341 | 343 | 331 | 335 | 39,500 | 335 |
| 2007-07-19 | 339 | 344 | 339 | 340 | 21,500 | 340 |
| 2007-07-18 | 348 | 351 | 340 | 342 | 60,000 | 342 |
| 2007-07-17 | 353 | 353 | 347 | 348 | 23,500 | 348 |
| 2007-07-13 | 343 | 352 | 343 | 349 | 36,500 | 349 |
| 2007-07-12 | 356 | 359 | 340 | 340 | 67,000 | 340 |
| 2007-07-11 | 361 | 362 | 355 | 355 | 34,500 | 355 |
| 2007-07-10 | 365 | 365 | 360 | 361 | 24,000 | 361 |
| 2007-07-09 | 362 | 362 | 360 | 361 | 10,500 | 361 |
| 2007-07-06 | 363 | 363 | 359 | 362 | 15,000 | 362 |
| 2007-07-05 | 362 | 368 | 361 | 361 | 22,000 | 361 |
| 2007-07-04 | 356 | 370 | 356 | 365 | 67,500 | 365 |
| 2007-07-03 | 363 | 365 | 355 | 357 | 74,000 | 357 |
| 2007-07-02 | 363 | 366 | 363 | 365 | 11,500 | 365 |
| 2007-06-29 | 368 | 368 | 360 | 368 | 33,500 | 368 |
| 2007-06-28 | 369 | 369 | 363 | 367 | 27,500 | 367 |
| 2007-06-27 | 379 | 390 | 367 | 370 | 125,000 | 370 |
| 2007-06-26 | 375 | 380 | 375 | 378 | 23,500 | 378 |
| 2007-06-25 | 372 | 377 | 372 | 373 | 18,000 | 373 |
| 2007-06-22 | 380 | 380 | 374 | 377 | 11,500 | 377 |
| 2007-06-21 | 371 | 380 | 371 | 379 | 18,000 | 379 |
| 2007-06-20 | 376 | 376 | 372 | 373 | 11,500 | 373 |
| 2007-06-19 | 380 | 380 | 375 | 377 | 14,000 | 377 |
| 2007-06-18 | 383 | 384 | 378 | 381 | 27,500 | 381 |
| 2007-06-15 | 385 | 385 | 382 | 383 | 17,500 | 383 |
| 2007-06-14 | 384 | 385 | 382 | 384 | 22,500 | 384 |
| 2007-06-13 | 378 | 390 | 378 | 382 | 33,000 | 382 |
| 2007-06-12 | 394 | 394 | 382 | 384 | 28,000 | 384 |
| 2007-06-11 | 399 | 399 | 384 | 392 | 70,500 | 392 |
| 2007-06-08 | 375 | 383 | 373 | 380 | 65,500 | 380 |
| 2007-06-07 | 377 | 388 | 375 | 378 | 68,000 | 378 |
| 2007-06-06 | 375 | 379 | 370 | 377 | 62,500 | 377 |
| 2007-06-05 | 364 | 370 | 360 | 370 | 70,500 | 370 |
| 2007-06-04 | 369 | 369 | 363 | 365 | 26,500 | 365 |
| 2007-06-01 | 362 | 367 | 360 | 365 | 32,000 | 365 |
| 2007-05-31 | 355 | 362 | 355 | 361 | 16,000 | 361 |
| 2007-05-30 | 359 | 362 | 357 | 357 | 15,000 | 357 |
| 2007-05-29 | 358 | 361 | 355 | 359 | 16,500 | 359 |
| 2007-05-28 | 356 | 357 | 353 | 354 | 16,500 | 354 |
| 2007-05-25 | 357 | 357 | 352 | 353 | 16,500 | 353 |
| 2007-05-24 | 358 | 363 | 357 | 358 | 25,000 | 358 |
| 2007-05-23 | 357 | 362 | 355 | 358 | 24,500 | 358 |
| 2007-05-22 | 350 | 359 | 350 | 359 | 14,500 | 359 |
| 2007-05-21 | 353 | 358 | 349 | 353 | 26,000 | 353 |
| 2007-05-18 | 360 | 367 | 350 | 353 | 69,000 | 353 |
| 2007-05-17 | 373 | 380 | 366 | 366 | 36,500 | 366 |
| 2007-05-16 | 375 | 375 | 355 | 373 | 45,000 | 373 |
| 2007-05-15 | 382 | 384 | 375 | 375 | 66,500 | 375 |
| 2007-05-14 | 395 | 397 | 384 | 384 | 36,500 | 384 |
| 2007-05-11 | 395 | 395 | 389 | 394 | 42,500 | 394 |
| 2007-05-10 | 396 | 397 | 393 | 394 | 41,000 | 394 |
| 2007-05-09 | 393 | 397 | 390 | 390 | 86,000 | 390 |
| 2007-05-08 | 398 | 398 | 387 | 391 | 83,500 | 391 |
| 2007-05-07 | 387 | 399 | 387 | 395 | 73,500 | 395 |
| 2007-05-02 | 383 | 390 | 380 | 386 | 63,500 | 386 |
| 2007-05-01 | 382 | 388 | 381 | 388 | 26,000 | 388 |
| 2007-04-27 | 381 | 388 | 381 | 383 | 33,000 | 383 |
| 2007-04-26 | 381 | 388 | 381 | 382 | 32,500 | 382 |
| 2007-04-25 | 390 | 390 | 381 | 383 | 29,500 | 383 |
| 2007-04-24 | 385 | 391 | 385 | 385 | 25,500 | 385 |
| 2007-04-23 | 386 | 394 | 386 | 387 | 31,000 | 387 |
| 2007-04-20 | 390 | 394 | 387 | 387 | 77,500 | 387 |
| 2007-04-19 | 391 | 398 | 390 | 390 | 50,000 | 390 |
| 2007-04-18 | 396 | 398 | 391 | 395 | 32,500 | 395 |
| 2007-04-17 | 393 | 396 | 386 | 392 | 112,000 | 392 |
| 2007-04-16 | 395 | 400 | 387 | 395 | 130,000 | 395 |
| 2007-04-13 | 418 | 418 | 391 | 397 | 246,500 | 397 |
| 2007-04-12 | 417 | 424 | 415 | 415 | 140,000 | 415 |
| 2007-04-11 | 412 | 418 | 410 | 415 | 110,000 | 415 |
| 2007-04-10 | 412 | 415 | 410 | 412 | 116,500 | 412 |
| 2007-04-09 | 415 | 419 | 411 | 413 | 109,500 | 413 |
| 2007-04-06 | 419 | 420 | 412 | 413 | 98,500 | 413 |
| 2007-04-05 | 445 | 445 | 409 | 412 | 640,500 | 412 |
| 2007-04-04 | 381 | 453 | 381 | 420 | 1,112,000 | 420 |
| 2007-04-03 | 394 | 395 | 378 | 381 | 101,500 | 381 |
| 2007-04-02 | 401 | 402 | 380 | 394 | 119,500 | 394 |
| 2007-03-30 | 404 | 406 | 402 | 404 | 24,000 | 404 |
| 2007-03-29 | 406 | 408 | 402 | 405 | 33,500 | 405 |
| 2007-03-28 | 410 | 410 | 405 | 407 | 60,000 | 407 |
| 2007-03-27 | 414 | 417 | 410 | 417 | 17,500 | 417 |
| 2007-03-26 | 419 | 419 | 416 | 418 | 18,000 | 418 |
| 2007-03-23 | 416 | 418 | 410 | 414 | 43,500 | 414 |
| 2007-03-22 | 415 | 420 | 411 | 414 | 79,500 | 414 |
| 2007-03-20 | 410 | 420 | 409 | 410 | 54,500 | 410 |
| 2007-03-19 | 416 | 420 | 413 | 413 | 32,500 | 413 |
| 2007-03-16 | 425 | 427 | 417 | 417 | 27,500 | 417 |
| 2007-03-15 | 427 | 427 | 415 | 417 | 102,000 | 417 |
| 2007-03-14 | 415 | 420 | 413 | 418 | 102,000 | 418 |
| 2007-03-13 | 447 | 447 | 427 | 432 | 80,000 | 432 |
| 2007-03-12 | 451 | 451 | 440 | 444 | 31,500 | 444 |
| 2007-03-09 | 431 | 436 | 428 | 436 | 49,000 | 436 |
| 2007-03-08 | 438 | 443 | 431 | 434 | 30,000 | 434 |
| 2007-03-07 | 437 | 442 | 432 | 437 | 39,500 | 437 |
| 2007-03-06 | 415 | 427 | 415 | 426 | 36,000 | 426 |
| 2007-03-05 | 432 | 442 | 415 | 416 | 87,500 | 416 |
| 2007-03-02 | 440 | 445 | 435 | 445 | 46,000 | 445 |
| 2007-03-01 | 455 | 457 | 436 | 443 | 115,500 | 443 |
| 2007-02-28 | 422 | 460 | 422 | 451 | 139,500 | 451 |
| 2007-02-27 | 474 | 474 | 450 | 457 | 103,500 | 457 |
| 2007-02-26 | 477 | 477 | 466 | 469 | 44,000 | 469 |
| 2007-02-23 | 474 | 476 | 466 | 476 | 47,500 | 476 |
| 2007-02-22 | 479 | 479 | 471 | 478 | 65,000 | 478 |
| 2007-02-21 | 475 | 480 | 475 | 476 | 36,000 | 476 |
| 2007-02-20 | 484 | 484 | 467 | 476 | 53,000 | 476 |
| 2007-02-19 | 478 | 484 | 475 | 481 | 49,500 | 481 |
| 2007-02-16 | 482 | 482 | 470 | 477 | 32,000 | 477 |
| 2007-02-15 | 465 | 477 | 464 | 477 | 63,000 | 477 |
| 2007-02-14 | 465 | 466 | 457 | 460 | 48,000 | 460 |
| 2007-02-13 | 468 | 470 | 460 | 461 | 45,500 | 461 |
| 2007-02-09 | 457 | 464 | 457 | 460 | 30,500 | 460 |
| 2007-02-08 | 463 | 467 | 456 | 459 | 50,000 | 459 |
| 2007-02-07 | 476 | 476 | 463 | 466 | 34,000 | 466 |
| 2007-02-06 | 478 | 479 | 474 | 476 | 28,500 | 476 |
| 2007-02-05 | 479 | 479 | 465 | 474 | 34,500 | 474 |
| 2007-02-02 | 476 | 479 | 472 | 473 | 27,000 | 473 |
| 2007-02-01 | 474 | 479 | 470 | 479 | 27,000 | 479 |
| 2007-01-31 | 477 | 480 | 475 | 476 | 10,000 | 476 |
| 2007-01-30 | 484 | 487 | 477 | 477 | 58,500 | 477 |
| 2007-01-29 | 480 | 482 | 478 | 481 | 53,500 | 481 |
| 2007-01-26 | 470 | 477 | 465 | 477 | 74,000 | 477 |
| 2007-01-25 | 475 | 475 | 470 | 471 | 68,000 | 471 |
| 2007-01-24 | 480 | 483 | 476 | 477 | 46,000 | 477 |
| 2007-01-23 | 485 | 485 | 480 | 480 | 24,500 | 480 |
| 2007-01-22 | 483 | 486 | 480 | 482 | 30,000 | 482 |
| 2007-01-19 | 488 | 488 | 477 | 483 | 36,500 | 483 |
| 2007-01-18 | 489 | 491 | 480 | 484 | 49,500 | 484 |
| 2007-01-17 | 486 | 490 | 482 | 489 | 29,500 | 489 |
| 2007-01-16 | 490 | 494 | 485 | 490 | 32,500 | 490 |
| 2007-01-15 | 482 | 497 | 482 | 492 | 31,000 | 492 |
| 2007-01-12 | 471 | 481 | 470 | 477 | 77,500 | 477 |
| 2007-01-11 | 485 | 486 | 468 | 468 | 94,500 | 468 |
| 2007-01-10 | 507 | 513 | 489 | 491 | 70,500 | 491 |
| 2007-01-09 | 506 | 509 | 503 | 505 | 69,000 | 505 |
| 2007-01-05 | 527 | 527 | 502 | 503 | 141,500 | 503 |
| 2007-01-04 | 534 | 535 | 515 | 527 | 223,000 | 527 |
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
