8166 (株)タカキューの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	132	134	132	132	9,500	132
2011-12-29	135	135	131	134	18,500	134
2011-12-28	135	135	132	134	5,000	134
2011-12-27	134	136	134	134	20,000	134
2011-12-26	132	134	132	134	15,500	134
2011-12-22	131	134	131	131	4,500	131
2011-12-21	133	133	131	131	4,500	131
2011-12-20	130	132	130	132	3,000	132
2011-12-19	130	131	130	130	9,500	130
2011-12-16	131	133	131	133	11,500	133
2011-12-15	135	135	132	132	8,000	132
2011-12-14	135	137	134	135	24,000	135
2011-12-13	134	134	133	134	4,500	134
2011-12-12	134	134	131	133	20,500	133
2011-12-09	131	131	130	130	18,000	130
2011-12-08	128	130	128	130	21,000	130
2011-12-07	131	131	130	131	12,500	131
2011-12-06	131	131	129	129	14,500	129
2011-12-05	132	132	131	132	6,500	132
2011-12-02	129	132	129	131	12,000	131
2011-12-01	127	131	126	128	17,000	128
2011-11-30	125	127	125	126	6,500	126
2011-11-29	122	124	122	124	10,000	124
2011-11-28	119	120	119	120	11,000	120
2011-11-25	119	120	115	116	28,000	116
2011-11-24	120	120	118	118	28,000	118
2011-11-22	126	126	122	122	10,500	122
2011-11-21	125	125	124	125	10,500	125
2011-11-18	126	126	125	125	17,000	125
2011-11-17	129	129	127	129	18,500	129
2011-11-16	132	134	129	129	35,500	129
2011-11-15	136	136	132	132	19,000	132
2011-11-14	137	137	136	136	2,000	136
2011-11-11	137	137	135	135	11,000	135
2011-11-10	139	139	136	138	15,500	138
2011-11-09	137	139	136	139	8,500	139
2011-11-08	137	137	135	135	7,000	135
2011-11-07	135	136	135	136	7,000	136
2011-11-04	135	135	135	135	1,500	135
2011-11-02	135	135	133	134	15,500	134
2011-11-01	137	137	136	136	9,000	136
2011-10-31	139	139	137	137	4,000	137
2011-10-28	137	139	137	139	10,500	139
2011-10-27	136	137	135	137	8,500	137
2011-10-26	137	137	136	136	11,000	136
2011-10-25	137	137	135	137	6,000	137
2011-10-24	135	137	135	136	6,500	136
2011-10-21	133	135	133	135	2,500	135
2011-10-20	134	136	131	136	23,000	136
2011-10-19	137	139	135	136	20,000	136
2011-10-18	140	140	138	139	25,500	139
2011-10-17	140	141	140	141	22,500	141
2011-10-14	138	139	138	138	8,000	138
2011-10-13	143	143	139	139	13,000	139
2011-10-12	142	143	141	141	7,500	141
2011-10-11	144	144	140	141	19,500	141
2011-10-07	142	142	140	140	12,000	140
2011-10-06	139	141	139	141	16,500	141
2011-10-05	137	138	136	136	10,000	136
2011-10-04	138	138	136	137	6,500	137
2011-10-03	137	140	137	140	7,500	140
2011-09-30	139	141	137	138	22,000	138
2011-09-29	139	139	136	139	11,000	139
2011-09-28	137	140	135	137	14,500	137
2011-09-27	133	136	133	136	11,000	136
2011-09-26	138	138	132	133	26,500	133
2011-09-22	138	138	137	138	9,500	138
2011-09-21	142	142	138	138	11,500	138
2011-09-20	141	141	140	140	9,500	140
2011-09-16	142	143	142	143	6,000	143
2011-09-15	142	142	140	141	6,500	141
2011-09-14	142	142	140	140	8,500	140
2011-09-13	140	142	140	140	9,500	140
2011-09-12	141	142	139	142	20,000	142
2011-09-09	141	142	141	141	26,000	141
2011-09-08	142	143	141	143	6,000	143
2011-09-07	143	143	141	141	3,500	141
2011-09-06	141	143	140	142	17,000	142
2011-09-05	142	142	141	141	7,000	141
2011-09-02	144	144	141	142	13,500	142
2011-09-01	146	146	142	144	17,000	144
2011-08-31	146	146	144	145	12,500	145
2011-08-30	144	146	144	146	9,000	146
2011-08-29	146	146	144	146	11,000	146
2011-08-26	145	146	143	146	8,500	146
2011-08-25	144	144	142	142	11,500	142
2011-08-24	143	144	143	143	10,500	143
2011-08-23	145	145	143	143	12,000	143
2011-08-22	142	145	142	143	6,000	143
2011-08-19	144	144	143	144	4,500	144
2011-08-18	145	146	143	144	10,000	144
2011-08-17	143	146	143	145	11,500	145
2011-08-16	145	145	143	145	14,000	145
2011-08-15	147	147	145	145	18,000	145
2011-08-12	143	144	143	144	3,500	144
2011-08-11	142	143	142	143	10,500	143
2011-08-10	145	145	142	142	24,500	142
2011-08-09	140	141	137	141	50,000	141
2011-08-08	143	144	142	143	18,000	143
2011-08-05	143	146	142	143	38,500	143
2011-08-04	145	148	143	148	34,500	148
2011-08-03	148	148	145	145	11,000	145
2011-08-02	147	148	146	148	16,000	148
2011-08-01	147	149	146	148	15,000	148
2011-07-29	149	150	146	146	35,500	146
2011-07-28	148	150	148	150	13,000	150
2011-07-27	151	158	147	149	110,000	149
2011-07-26	151	152	151	151	23,000	151
2011-07-25	151	151	148	151	18,000	151
2011-07-22	151	151	146	150	56,000	150
2011-07-21	152	152	150	151	26,500	151
2011-07-20	151	151	150	151	7,000	151
2011-07-19	151	151	150	150	12,500	150
2011-07-15	148	150	148	149	31,500	149
2011-07-14	152	152	151	152	12,000	152
2011-07-13	154	154	152	152	4,500	152
2011-07-12	154	155	150	151	55,500	151
2011-07-11	151	154	151	154	43,000	154
2011-07-08	151	152	151	151	18,500	151
2011-07-07	151	152	150	150	23,500	150
2011-07-06	150	151	148	151	17,500	151
2011-07-05	151	151	149	149	10,500	149
2011-07-04	150	151	148	150	16,000	150
2011-07-01	152	152	147	149	18,500	149
2011-06-30	146	152	145	152	54,000	152
2011-06-29	149	149	145	148	25,000	148
2011-06-28	149	151	148	149	14,000	149
2011-06-27	152	152	151	151	25,500	151
2011-06-24	148	151	148	151	14,000	151
2011-06-23	148	151	148	150	23,000	150
2011-06-22	151	151	149	151	25,500	151
2011-06-21	153	153	148	150	100,500	150
2011-06-20	144	151	143	151	61,000	151
2011-06-17	146	146	144	144	17,500	144
2011-06-16	146	159	143	145	224,500	145
2011-06-15	148	148	145	147	15,500	147
2011-06-14	145	146	143	146	27,500	146
2011-06-13	144	147	144	145	8,000	145
2011-06-10	143	147	143	144	76,000	144
2011-06-09	149	149	143	148	25,500	148
2011-06-08	152	152	146	148	28,500	148
2011-06-07	145	150	140	150	65,000	150
2011-06-06	142	143	141	143	23,000	143
2011-06-03	146	146	144	144	16,000	144
2011-06-02	148	149	147	147	10,500	147
2011-06-01	149	149	146	148	13,000	148
2011-05-31	148	149	147	147	19,000	147
2011-05-30	148	148	147	148	7,500	148
2011-05-27	146	149	146	148	11,500	148
2011-05-26	150	150	146	146	22,000	146
2011-05-25	147	148	145	146	51,000	146
2011-05-24	146	150	146	150	14,500	150
2011-05-23	151	151	146	150	50,500	150
2011-05-20	156	160	151	152	84,000	152
2011-05-19	161	161	156	156	57,500	156
2011-05-18	158	163	158	161	114,000	161
2011-05-17	154	158	153	158	50,000	158
2011-05-16	155	155	153	154	41,500	154
2011-05-13	153	155	153	155	28,500	155
2011-05-12	157	158	153	154	43,000	154
2011-05-11	155	161	154	156	92,000	156
2011-05-10	154	154	152	154	67,500	154
2011-05-09	149	152	149	151	71,000	151
2011-05-06	147	151	147	151	47,000	151
2011-05-02	150	151	147	151	103,000	151
2011-04-28	145	147	145	147	51,500	147
2011-04-27	148	149	143	145	131,000	145
2011-04-26	142	148	140	148	122,500	148
2011-04-25	143	143	139	139	31,500	139
2011-04-22	138	140	137	138	107,500	138
2011-04-21	150	150	137	138	318,500	138
2011-04-20	136	173	136	150	1,750,000	150
2011-04-19	133	135	133	135	7,500	135
2011-04-18	135	135	133	134	9,000	134
2011-04-15	136	136	135	135	4,000	135
2011-04-14	132	137	132	135	25,000	135
2011-04-13	132	135	132	133	9,000	133
2011-04-12	135	135	133	133	29,500	133
2011-04-11	140	140	135	136	70,000	136
2011-04-08	133	142	133	141	65,500	141
2011-04-07	135	139	133	137	21,500	137
2011-04-06	139	139	131	134	64,000	134
2011-04-05	138	139	137	138	23,000	138
2011-04-04	141	141	137	137	29,000	137
2011-04-01	138	141	138	138	32,500	138
2011-03-31	144	144	138	138	21,000	138
2011-03-30	139	139	135	137	27,000	137
2011-03-29	142	142	135	135	32,000	135
2011-03-28	140	140	136	137	43,500	137
2011-03-25	147	149	139	139	74,000	139
2011-03-24	150	152	146	150	124,500	150
2011-03-23	140	152	138	145	237,500	145
2011-03-22	136	143	135	138	60,000	138
2011-03-18	129	138	126	131	78,500	131
2011-03-17	127	134	119	125	98,000	125
2011-03-16	109	127	109	117	48,000	117
2011-03-15	129	133	81	114	153,000	114
2011-03-14	125	149	125	128	87,500	128
2011-03-11	163	163	160	160	58,500	160
2011-03-10	165	165	161	161	32,000	161
2011-03-09	166	166	163	164	15,000	164
2011-03-08	164	165	162	164	19,000	164
2011-03-07	165	165	162	164	23,500	164
2011-03-04	166	167	164	166	38,000	166
2011-03-03	165	165	163	163	18,000	163
2011-03-02	167	167	162	162	23,500	162
2011-03-01	165	168	165	167	27,000	167
2011-02-28	167	167	164	165	31,000	165
2011-02-25	162	166	159	163	59,000	163
2011-02-24	166	168	162	164	199,000	164
2011-02-23	172	180	171	175	231,500	175
2011-02-22	174	174	171	173	128,500	173
2011-02-21	176	182	173	174	215,500	174
2011-02-18	178	179	172	176	84,500	176
2011-02-17	184	185	175	178	301,000	178
2011-02-16	164	189	163	183	830,000	183
2011-02-15	164	165	163	163	34,000	163
2011-02-14	164	165	163	163	16,000	163
2011-02-10	164	164	163	163	21,500	163
2011-02-09	165	165	162	164	37,500	164
2011-02-08	165	165	164	164	22,000	164
2011-02-07	164	166	162	166	29,000	166
2011-02-04	161	163	160	163	27,000	163
2011-02-03	162	162	161	161	2,500	161
2011-02-02	162	162	161	162	11,000	162
2011-02-01	161	162	159	159	14,000	159
2011-01-31	161	161	158	160	13,500	160
2011-01-28	162	162	161	161	20,500	161
2011-01-27	162	164	162	164	18,500	164
2011-01-26	165	165	162	162	15,000	162
2011-01-25	162	165	162	165	10,500	165
2011-01-24	163	163	162	162	21,000	162
2011-01-21	168	168	162	162	68,500	162
2011-01-20	171	171	168	168	41,000	168
2011-01-19	167	171	166	169	87,500	169
2011-01-18	164	166	164	166	36,000	166
2011-01-17	165	167	164	164	39,000	164
2011-01-14	165	167	164	166	34,500	166
2011-01-13	166	166	164	165	41,500	165
2011-01-12	166	167	164	164	52,000	164
2011-01-11	162	165	162	165	42,500	165
2011-01-07	164	165	162	162	26,500	162
2011-01-06	166	166	163	164	65,000	164
2011-01-05	166	167	164	164	28,000	164
2011-01-04	163	167	163	164	74,000	164

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 [2011年度]

8166 (株)タカキューの時系列データ [2011年度]