8166 (株)タカキュー の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 125 | 130 | 125 | 126 | 14,000 | 126 |
| 2008-12-29 | 126 | 130 | 125 | 128 | 33,500 | 128 |
| 2008-12-26 | 120 | 145 | 120 | 126 | 138,500 | 126 |
| 2008-12-25 | 127 | 127 | 121 | 121 | 16,000 | 121 |
| 2008-12-24 | 127 | 128 | 120 | 124 | 31,500 | 124 |
| 2008-12-22 | 123 | 127 | 123 | 127 | 8,000 | 127 |
| 2008-12-19 | 125 | 125 | 123 | 123 | 6,500 | 123 |
| 2008-12-18 | 128 | 128 | 125 | 126 | 8,000 | 126 |
| 2008-12-17 | 127 | 128 | 126 | 128 | 7,000 | 128 |
| 2008-12-16 | 126 | 127 | 125 | 127 | 9,500 | 127 |
| 2008-12-15 | 124 | 129 | 124 | 126 | 21,000 | 126 |
| 2008-12-12 | 123 | 127 | 122 | 123 | 30,500 | 123 |
| 2008-12-11 | 127 | 128 | 126 | 127 | 40,500 | 127 |
| 2008-12-10 | 124 | 127 | 124 | 127 | 34,000 | 127 |
| 2008-12-09 | 125 | 126 | 121 | 126 | 16,000 | 126 |
| 2008-12-08 | 123 | 125 | 122 | 122 | 17,000 | 122 |
| 2008-12-05 | 119 | 124 | 119 | 120 | 27,000 | 120 |
| 2008-12-04 | 124 | 124 | 119 | 124 | 23,500 | 124 |
| 2008-12-03 | 127 | 127 | 118 | 120 | 27,500 | 120 |
| 2008-12-02 | 125 | 128 | 125 | 125 | 8,000 | 125 |
| 2008-12-01 | 128 | 128 | 126 | 126 | 8,000 | 126 |
| 2008-11-28 | 129 | 130 | 127 | 130 | 15,500 | 130 |
| 2008-11-27 | 131 | 131 | 128 | 129 | 5,000 | 129 |
| 2008-11-26 | 130 | 131 | 128 | 128 | 13,000 | 128 |
| 2008-11-25 | 129 | 132 | 127 | 127 | 7,000 | 127 |
| 2008-11-21 | 126 | 130 | 125 | 130 | 18,000 | 130 |
| 2008-11-20 | 132 | 132 | 127 | 128 | 16,500 | 128 |
| 2008-11-19 | 135 | 136 | 131 | 132 | 21,500 | 132 |
| 2008-11-18 | 134 | 135 | 130 | 130 | 16,500 | 130 |
| 2008-11-17 | 133 | 134 | 130 | 134 | 9,500 | 134 |
| 2008-11-14 | 131 | 132 | 130 | 131 | 12,000 | 131 |
| 2008-11-13 | 130 | 132 | 128 | 128 | 16,000 | 128 |
| 2008-11-12 | 132 | 133 | 131 | 132 | 10,000 | 132 |
| 2008-11-11 | 138 | 138 | 132 | 134 | 11,000 | 134 |
| 2008-11-10 | 138 | 138 | 131 | 136 | 32,000 | 136 |
| 2008-11-07 | 131 | 132 | 126 | 132 | 20,500 | 132 |
| 2008-11-06 | 136 | 137 | 133 | 133 | 19,500 | 133 |
| 2008-11-05 | 139 | 139 | 135 | 138 | 21,500 | 138 |
| 2008-11-04 | 138 | 138 | 134 | 134 | 7,000 | 134 |
| 2008-10-31 | 132 | 138 | 131 | 138 | 18,500 | 138 |
| 2008-10-30 | 127 | 133 | 126 | 132 | 21,000 | 132 |
| 2008-10-29 | 120 | 128 | 120 | 125 | 33,000 | 125 |
| 2008-10-28 | 116 | 118 | 115 | 118 | 23,000 | 118 |
| 2008-10-27 | 121 | 121 | 117 | 120 | 31,500 | 120 |
| 2008-10-24 | 125 | 129 | 122 | 123 | 15,000 | 123 |
| 2008-10-23 | 125 | 129 | 122 | 129 | 13,000 | 129 |
| 2008-10-22 | 135 | 135 | 126 | 129 | 21,500 | 129 |
| 2008-10-21 | 133 | 134 | 129 | 130 | 19,000 | 130 |
| 2008-10-20 | 131 | 131 | 123 | 128 | 12,500 | 128 |
| 2008-10-17 | 124 | 131 | 124 | 126 | 22,500 | 126 |
| 2008-10-16 | 120 | 123 | 116 | 123 | 22,000 | 123 |
| 2008-10-15 | 128 | 130 | 126 | 130 | 20,000 | 130 |
| 2008-10-14 | 140 | 140 | 123 | 133 | 57,500 | 133 |
| 2008-10-10 | 111 | 118 | 110 | 110 | 64,000 | 110 |
| 2008-10-09 | 117 | 119 | 113 | 119 | 18,000 | 119 |
| 2008-10-08 | 127 | 127 | 115 | 117 | 45,000 | 117 |
| 2008-10-07 | 117 | 128 | 110 | 122 | 75,000 | 122 |
| 2008-10-06 | 140 | 144 | 122 | 122 | 49,500 | 122 |
| 2008-10-03 | 145 | 145 | 142 | 142 | 12,000 | 142 |
| 2008-10-02 | 154 | 154 | 147 | 148 | 19,500 | 148 |
| 2008-10-01 | 154 | 154 | 151 | 154 | 8,000 | 154 |
| 2008-09-30 | 152 | 155 | 150 | 154 | 10,500 | 154 |
| 2008-09-29 | 156 | 165 | 152 | 159 | 15,500 | 159 |
| 2008-09-26 | 158 | 159 | 150 | 156 | 28,500 | 156 |
| 2008-09-25 | 153 | 156 | 153 | 154 | 7,000 | 154 |
| 2008-09-24 | 158 | 160 | 155 | 157 | 21,500 | 157 |
| 2008-09-22 | 165 | 165 | 158 | 160 | 8,500 | 160 |
| 2008-09-19 | 150 | 165 | 148 | 164 | 49,500 | 164 |
| 2008-09-18 | 150 | 160 | 148 | 158 | 49,000 | 158 |
| 2008-09-17 | 147 | 151 | 144 | 146 | 21,500 | 146 |
| 2008-09-16 | 134 | 149 | 134 | 146 | 37,500 | 146 |
| 2008-09-12 | 155 | 155 | 154 | 154 | 21,500 | 154 |
| 2008-09-11 | 163 | 163 | 156 | 159 | 14,000 | 159 |
| 2008-09-10 | 167 | 167 | 154 | 160 | 20,500 | 160 |
| 2008-09-09 | 156 | 158 | 154 | 158 | 11,500 | 158 |
| 2008-09-08 | 150 | 156 | 150 | 151 | 24,000 | 151 |
| 2008-09-05 | 155 | 155 | 145 | 146 | 25,500 | 146 |
| 2008-09-04 | 157 | 158 | 153 | 156 | 31,500 | 156 |
| 2008-09-03 | 158 | 159 | 153 | 159 | 18,500 | 159 |
| 2008-09-02 | 158 | 162 | 152 | 154 | 30,000 | 154 |
| 2008-09-01 | 164 | 164 | 157 | 158 | 27,000 | 158 |
| 2008-08-29 | 161 | 165 | 157 | 160 | 31,500 | 160 |
| 2008-08-28 | 162 | 163 | 154 | 158 | 25,500 | 158 |
| 2008-08-27 | 162 | 164 | 160 | 164 | 9,500 | 164 |
| 2008-08-26 | 164 | 165 | 158 | 165 | 14,500 | 165 |
| 2008-08-25 | 159 | 163 | 157 | 161 | 13,500 | 161 |
| 2008-08-22 | 163 | 163 | 158 | 159 | 7,000 | 159 |
| 2008-08-21 | 159 | 162 | 156 | 159 | 11,000 | 159 |
| 2008-08-20 | 158 | 161 | 156 | 161 | 5,000 | 161 |
| 2008-08-19 | 164 | 164 | 154 | 160 | 13,500 | 160 |
| 2008-08-18 | 152 | 165 | 152 | 161 | 68,000 | 161 |
| 2008-08-15 | 160 | 160 | 144 | 158 | 62,000 | 158 |
| 2008-08-14 | 175 | 178 | 161 | 161 | 57,000 | 161 |
| 2008-08-13 | 178 | 179 | 178 | 178 | 17,500 | 178 |
| 2008-08-12 | 183 | 183 | 179 | 179 | 15,000 | 179 |
| 2008-08-11 | 188 | 188 | 178 | 180 | 47,000 | 180 |
| 2008-08-08 | 181 | 185 | 181 | 185 | 12,000 | 185 |
| 2008-08-07 | 185 | 185 | 181 | 182 | 9,500 | 182 |
| 2008-08-06 | 182 | 183 | 180 | 183 | 28,000 | 183 |
| 2008-08-05 | 181 | 182 | 180 | 180 | 29,500 | 180 |
| 2008-08-04 | 181 | 183 | 180 | 180 | 20,000 | 180 |
| 2008-08-01 | 186 | 186 | 182 | 183 | 25,500 | 183 |
| 2008-07-31 | 186 | 187 | 181 | 185 | 24,000 | 185 |
| 2008-07-30 | 187 | 187 | 183 | 186 | 10,000 | 186 |
| 2008-07-29 | 186 | 186 | 180 | 185 | 31,500 | 185 |
| 2008-07-28 | 188 | 189 | 186 | 186 | 21,500 | 186 |
| 2008-07-25 | 185 | 188 | 185 | 186 | 7,500 | 186 |
| 2008-07-24 | 184 | 188 | 184 | 187 | 15,500 | 187 |
| 2008-07-23 | 188 | 189 | 183 | 183 | 27,500 | 183 |
| 2008-07-22 | 186 | 187 | 182 | 186 | 17,500 | 186 |
| 2008-07-18 | 189 | 189 | 180 | 186 | 28,000 | 186 |
| 2008-07-17 | 189 | 189 | 187 | 189 | 9,500 | 189 |
| 2008-07-16 | 186 | 188 | 184 | 188 | 28,000 | 188 |
| 2008-07-15 | 191 | 192 | 184 | 192 | 34,500 | 192 |
| 2008-07-14 | 189 | 190 | 185 | 186 | 31,500 | 186 |
| 2008-07-11 | 189 | 194 | 189 | 189 | 33,500 | 189 |
| 2008-07-10 | 195 | 195 | 186 | 189 | 73,000 | 189 |
| 2008-07-09 | 183 | 188 | 182 | 184 | 29,000 | 184 |
| 2008-07-08 | 184 | 187 | 180 | 183 | 61,000 | 183 |
| 2008-07-07 | 185 | 194 | 184 | 188 | 40,000 | 188 |
| 2008-07-04 | 191 | 192 | 183 | 186 | 106,500 | 186 |
| 2008-07-03 | 196 | 196 | 188 | 189 | 107,500 | 189 |
| 2008-07-02 | 195 | 211 | 195 | 200 | 234,000 | 200 |
| 2008-07-01 | 195 | 199 | 195 | 199 | 34,500 | 199 |
| 2008-06-30 | 199 | 204 | 195 | 195 | 107,500 | 195 |
| 2008-06-27 | 193 | 205 | 187 | 204 | 262,500 | 204 |
| 2008-06-26 | 216 | 223 | 200 | 201 | 868,000 | 201 |
| 2008-06-25 | 185 | 231 | 185 | 231 | 2,451,000 | 231 |
| 2008-06-24 | 190 | 190 | 181 | 181 | 18,000 | 181 |
| 2008-06-23 | 187 | 190 | 180 | 189 | 45,000 | 189 |
| 2008-06-20 | 188 | 192 | 187 | 189 | 44,500 | 189 |
| 2008-06-19 | 196 | 199 | 189 | 190 | 44,500 | 190 |
| 2008-06-18 | 195 | 196 | 192 | 196 | 45,000 | 196 |
| 2008-06-17 | 191 | 197 | 191 | 196 | 41,500 | 196 |
| 2008-06-16 | 197 | 198 | 189 | 191 | 73,000 | 191 |
| 2008-06-13 | 208 | 208 | 197 | 197 | 134,000 | 197 |
| 2008-06-12 | 194 | 219 | 190 | 204 | 686,500 | 204 |
| 2008-06-11 | 188 | 199 | 185 | 192 | 128,500 | 192 |
| 2008-06-10 | 189 | 189 | 180 | 182 | 57,000 | 182 |
| 2008-06-09 | 180 | 187 | 180 | 184 | 41,500 | 184 |
| 2008-06-06 | 189 | 191 | 183 | 184 | 61,000 | 184 |
| 2008-06-05 | 182 | 189 | 177 | 185 | 91,000 | 185 |
| 2008-06-04 | 179 | 183 | 177 | 180 | 60,500 | 180 |
| 2008-06-03 | 185 | 185 | 178 | 181 | 67,000 | 181 |
| 2008-06-02 | 180 | 183 | 178 | 180 | 61,000 | 180 |
| 2008-05-30 | 184 | 187 | 178 | 178 | 94,000 | 178 |
| 2008-05-29 | 188 | 189 | 183 | 183 | 64,500 | 183 |
| 2008-05-28 | 186 | 196 | 185 | 186 | 72,000 | 186 |
| 2008-05-27 | 188 | 192 | 186 | 190 | 27,000 | 190 |
| 2008-05-26 | 199 | 199 | 190 | 190 | 61,000 | 190 |
| 2008-05-23 | 196 | 198 | 194 | 195 | 99,000 | 195 |
| 2008-05-22 | 192 | 195 | 191 | 194 | 71,500 | 194 |
| 2008-05-21 | 196 | 199 | 193 | 194 | 115,000 | 194 |
| 2008-05-20 | 195 | 202 | 195 | 196 | 112,000 | 196 |
| 2008-05-19 | 189 | 196 | 188 | 193 | 99,500 | 193 |
| 2008-05-16 | 188 | 190 | 187 | 189 | 73,000 | 189 |
| 2008-05-15 | 188 | 190 | 186 | 188 | 87,500 | 188 |
| 2008-05-14 | 185 | 188 | 181 | 188 | 70,000 | 188 |
| 2008-05-13 | 180 | 185 | 180 | 183 | 78,500 | 183 |
| 2008-05-12 | 184 | 184 | 180 | 181 | 65,500 | 181 |
| 2008-05-09 | 180 | 183 | 180 | 180 | 61,500 | 180 |
| 2008-05-08 | 181 | 183 | 181 | 181 | 38,000 | 181 |
| 2008-05-07 | 184 | 184 | 178 | 183 | 97,500 | 183 |
| 2008-05-02 | 177 | 181 | 174 | 177 | 104,000 | 177 |
| 2008-05-01 | 181 | 182 | 172 | 173 | 108,500 | 173 |
| 2008-04-30 | 184 | 184 | 177 | 178 | 77,500 | 178 |
| 2008-04-28 | 186 | 186 | 180 | 182 | 175,500 | 182 |
| 2008-04-25 | 172 | 185 | 172 | 180 | 380,500 | 180 |
| 2008-04-24 | 172 | 173 | 170 | 171 | 89,000 | 171 |
| 2008-04-23 | 171 | 171 | 166 | 171 | 106,000 | 171 |
| 2008-04-22 | 171 | 175 | 167 | 171 | 223,500 | 171 |
| 2008-04-21 | 165 | 179 | 165 | 172 | 701,500 | 172 |
| 2008-04-18 | 158 | 182 | 158 | 160 | 2,758,000 | 160 |
| 2008-04-17 | 152 | 155 | 151 | 154 | 117,500 | 154 |
| 2008-04-16 | 151 | 152 | 149 | 150 | 130,000 | 150 |
| 2008-04-15 | 153 | 153 | 150 | 153 | 226,000 | 153 |
| 2008-04-14 | 161 | 161 | 150 | 153 | 304,000 | 153 |
| 2008-04-11 | 168 | 171 | 160 | 163 | 284,000 | 163 |
| 2008-04-10 | 166 | 167 | 158 | 159 | 265,500 | 159 |
| 2008-04-09 | 182 | 185 | 167 | 168 | 493,000 | 168 |
| 2008-04-08 | 194 | 194 | 177 | 179 | 673,500 | 179 |
| 2008-04-07 | 195 | 234 | 188 | 192 | 2,270,000 | 192 |
| 2008-04-04 | 153 | 204 | 151 | 185 | 1,224,500 | 185 |
| 2008-04-03 | 155 | 156 | 153 | 154 | 15,000 | 154 |
| 2008-04-02 | 155 | 156 | 154 | 156 | 25,500 | 156 |
| 2008-04-01 | 150 | 153 | 150 | 152 | 16,500 | 152 |
| 2008-03-31 | 153 | 154 | 150 | 153 | 15,500 | 153 |
| 2008-03-28 | 150 | 155 | 150 | 154 | 14,500 | 154 |
| 2008-03-27 | 158 | 158 | 152 | 155 | 51,500 | 155 |
| 2008-03-26 | 150 | 164 | 150 | 158 | 75,000 | 158 |
| 2008-03-25 | 148 | 149 | 144 | 147 | 39,500 | 147 |
| 2008-03-24 | 149 | 150 | 145 | 146 | 24,000 | 146 |
| 2008-03-21 | 151 | 151 | 143 | 145 | 38,000 | 145 |
| 2008-03-19 | 150 | 153 | 142 | 145 | 51,500 | 145 |
| 2008-03-18 | 159 | 159 | 139 | 140 | 67,000 | 140 |
| 2008-03-17 | 146 | 149 | 133 | 134 | 68,000 | 134 |
| 2008-03-14 | 147 | 147 | 144 | 144 | 59,500 | 144 |
| 2008-03-13 | 161 | 161 | 152 | 152 | 39,500 | 152 |
| 2008-03-12 | 170 | 170 | 159 | 160 | 41,000 | 160 |
| 2008-03-11 | 160 | 161 | 160 | 161 | 37,000 | 161 |
| 2008-03-10 | 174 | 174 | 160 | 161 | 62,000 | 161 |
| 2008-03-07 | 173 | 173 | 170 | 170 | 72,500 | 170 |
| 2008-03-06 | 177 | 180 | 173 | 173 | 51,000 | 173 |
| 2008-03-05 | 172 | 175 | 172 | 175 | 27,000 | 175 |
| 2008-03-04 | 173 | 175 | 171 | 173 | 20,000 | 173 |
| 2008-03-03 | 175 | 176 | 171 | 171 | 48,000 | 171 |
| 2008-02-29 | 181 | 183 | 178 | 178 | 62,000 | 178 |
| 2008-02-28 | 189 | 194 | 183 | 183 | 119,000 | 183 |
| 2008-02-27 | 186 | 189 | 184 | 185 | 104,500 | 185 |
| 2008-02-26 | 198 | 198 | 190 | 191 | 68,000 | 191 |
| 2008-02-25 | 211 | 211 | 198 | 200 | 233,500 | 200 |
| 2008-02-22 | 204 | 209 | 204 | 208 | 18,500 | 208 |
| 2008-02-21 | 203 | 208 | 203 | 205 | 17,500 | 205 |
| 2008-02-20 | 209 | 209 | 202 | 202 | 33,000 | 202 |
| 2008-02-19 | 209 | 209 | 205 | 206 | 13,500 | 206 |
| 2008-02-18 | 204 | 210 | 203 | 206 | 18,000 | 206 |
| 2008-02-15 | 201 | 207 | 200 | 201 | 12,500 | 201 |
| 2008-02-14 | 200 | 201 | 199 | 201 | 22,500 | 201 |
| 2008-02-13 | 200 | 202 | 198 | 199 | 11,000 | 199 |
| 2008-02-12 | 203 | 203 | 200 | 200 | 17,000 | 200 |
| 2008-02-08 | 199 | 205 | 195 | 198 | 19,500 | 198 |
| 2008-02-07 | 199 | 201 | 196 | 199 | 25,000 | 199 |
| 2008-02-06 | 202 | 202 | 192 | 196 | 44,500 | 196 |
| 2008-02-05 | 205 | 210 | 203 | 204 | 29,000 | 204 |
| 2008-02-04 | 199 | 200 | 196 | 200 | 31,000 | 200 |
| 2008-02-01 | 200 | 200 | 195 | 195 | 26,500 | 195 |
| 2008-01-31 | 192 | 202 | 190 | 199 | 21,500 | 199 |
| 2008-01-30 | 191 | 200 | 191 | 192 | 37,000 | 192 |
| 2008-01-29 | 188 | 192 | 188 | 191 | 11,000 | 191 |
| 2008-01-28 | 190 | 193 | 187 | 187 | 25,500 | 187 |
| 2008-01-25 | 185 | 195 | 185 | 188 | 38,500 | 188 |
| 2008-01-24 | 176 | 184 | 176 | 181 | 33,500 | 181 |
| 2008-01-23 | 170 | 185 | 170 | 174 | 42,000 | 174 |
| 2008-01-22 | 185 | 185 | 166 | 170 | 88,500 | 170 |
| 2008-01-21 | 191 | 197 | 188 | 188 | 27,500 | 188 |
| 2008-01-18 | 188 | 199 | 187 | 194 | 55,000 | 194 |
| 2008-01-17 | 197 | 198 | 190 | 195 | 29,000 | 195 |
| 2008-01-16 | 189 | 197 | 187 | 187 | 52,000 | 187 |
| 2008-01-15 | 195 | 206 | 195 | 201 | 39,000 | 201 |
| 2008-01-11 | 210 | 214 | 191 | 196 | 79,500 | 196 |
| 2008-01-10 | 213 | 217 | 211 | 211 | 41,500 | 211 |
| 2008-01-09 | 211 | 220 | 211 | 220 | 22,000 | 220 |
| 2008-01-08 | 216 | 221 | 205 | 216 | 54,000 | 216 |
| 2008-01-07 | 221 | 227 | 201 | 221 | 60,000 | 221 |
| 2008-01-04 | 226 | 234 | 223 | 226 | 20,500 | 226 |
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
