8166 (株)タカキューの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	314	337	307	319	481,000	319
2012-12-27	309	310	307	310	112,500	310
2012-12-26	309	309	303	308	65,500	308
2012-12-25	305	306	300	306	90,000	306
2012-12-21	305	310	299	300	142,500	300
2012-12-20	296	308	293	300	169,000	300
2012-12-19	299	300	294	299	96,500	299
2012-12-18	307	308	295	296	258,500	296
2012-12-17	308	313	306	307	63,500	307
2012-12-14	311	313	308	309	101,500	309
2012-12-13	310	315	310	314	52,500	314
2012-12-12	315	316	311	313	84,000	313
2012-12-11	306	309	303	309	129,500	309
2012-12-10	320	320	300	305	307,000	305
2012-12-07	323	323	315	317	219,500	317
2012-12-06	314	328	311	322	565,000	322
2012-12-05	319	320	310	314	238,000	314
2012-12-04	304	320	303	317	453,500	317
2012-12-03	300	304	296	301	168,500	301
2012-11-30	300	303	294	297	126,000	297
2012-11-29	301	305	291	300	299,000	300
2012-11-28	307	320	299	301	702,500	301
2012-11-27	294	305	291	303	363,500	303
2012-11-26	321	325	291	298	1,585,000	298
2012-11-22	275	334	271	314	3,685,000	314
2012-11-21	273	273	264	269	160,500	269
2012-11-20	259	268	259	267	207,500	267
2012-11-19	254	260	254	257	87,000	257
2012-11-16	256	259	253	256	84,000	256
2012-11-15	254	256	251	255	86,000	255
2012-11-14	257	257	250	256	107,000	256
2012-11-13	255	261	250	250	134,500	250
2012-11-12	261	273	252	256	395,000	256
2012-11-09	251	282	248	265	1,227,500	265
2012-11-08	250	253	249	250	101,000	250
2012-11-07	262	262	252	257	115,000	257
2012-11-06	267	267	256	259	180,000	259
2012-11-05	257	273	257	263	279,500	263
2012-11-02	256	258	254	257	100,000	257
2012-11-01	260	262	254	254	180,000	254
2012-10-31	262	268	259	263	138,000	263
2012-10-30	279	279	261	262	493,000	262
2012-10-29	246	282	246	266	1,714,500	266
2012-10-26	242	243	238	238	59,500	238
2012-10-25	244	244	240	242	48,000	242
2012-10-24	248	248	242	243	99,000	243
2012-10-23	255	255	247	249	83,000	249
2012-10-22	250	251	243	249	135,500	249
2012-10-19	239	259	237	250	498,000	250
2012-10-18	230	239	227	238	161,000	238
2012-10-17	229	237	229	230	100,500	230
2012-10-16	230	230	225	228	65,000	228
2012-10-15	230	231	224	226	89,000	226
2012-10-12	232	236	224	224	165,500	224
2012-10-11	237	242	235	239	98,500	239
2012-10-10	250	259	240	243	247,500	243
2012-10-09	255	258	253	254	68,500	254
2012-10-05	259	263	255	256	194,000	256
2012-10-04	262	268	258	263	164,000	263
2012-10-03	262	265	258	259	118,500	259
2012-10-02	262	270	255	258	223,500	258
2012-10-01	269	278	259	260	432,000	260
2012-09-28	294	308	285	285	900,500	285
2012-09-27	288	295	283	284	295,000	284
2012-09-26	295	296	287	287	198,000	287
2012-09-25	296	303	290	292	262,500	292
2012-09-24	290	299	286	290	303,500	290
2012-09-21	294	295	288	288	252,000	288
2012-09-20	295	297	288	288	257,000	288
2012-09-19	297	300	288	291	529,000	291
2012-09-18	322	322	308	310	280,500	310
2012-09-14	319	336	315	315	764,500	315
2012-09-13	306	340	306	313	1,730,500	313
2012-09-12	304	350	301	322	3,568,500	322
2012-09-11	299	304	296	301	465,000	301
2012-09-10	302	304	291	296	422,500	296
2012-09-07	303	309	291	299	1,049,500	299
2012-09-06	312	348	305	320	2,688,500	320
2012-09-05	325	330	298	305	756,500	305
2012-09-04	337	357	316	325	899,000	325
2012-09-03	362	381	340	351	3,448,000	351
2012-08-31	376	400	310	340	8,921,500	340
2012-08-30	240	320	229	320	2,706,500	320
2012-08-29	252	252	239	240	371,500	240
2012-08-28	264	266	253	254	356,000	254
2012-08-27	269	275	257	260	1,134,000	260
2012-08-24	236	273	236	255	2,300,000	255
2012-08-23	248	253	234	236	630,500	236
2012-08-22	215	269	215	256	2,904,000	256
2012-08-21	218	219	215	215	42,500	215
2012-08-20	219	221	218	218	38,500	218
2012-08-17	220	222	216	217	60,500	217
2012-08-16	222	222	215	216	32,000	216
2012-08-15	224	224	218	220	28,000	220
2012-08-14	221	222	214	218	40,500	218
2012-08-13	211	221	211	221	102,000	221
2012-08-10	216	217	211	212	104,500	212
2012-08-09	218	221	213	217	107,500	217
2012-08-08	225	227	218	220	40,500	220
2012-08-07	225	226	217	224	46,500	224
2012-08-06	229	229	222	225	45,000	225
2012-08-03	235	236	225	228	108,000	228
2012-08-02	227	233	226	232	108,500	232
2012-08-01	228	229	220	225	83,500	225
2012-07-31	223	230	220	227	79,500	227
2012-07-30	222	225	214	225	80,000	225
2012-07-27	224	225	220	220	62,000	220
2012-07-26	215	220	214	220	70,000	220
2012-07-25	211	219	211	213	115,000	213
2012-07-24	211	238	210	218	679,000	218
2012-07-23	220	227	212	212	199,000	212
2012-07-20	223	226	213	226	226,000	226
2012-07-19	211	223	209	220	327,500	220
2012-07-18	217	220	205	209	306,500	209
2012-07-17	219	224	213	221	363,500	221
2012-07-13	217	227	210	213	819,000	213
2012-07-12	217	220	212	212	384,000	212
2012-07-11	234	256	221	221	1,136,000	221
2012-07-10	230	230	216	220	307,500	220
2012-07-09	237	239	227	227	218,000	227
2012-07-06	244	244	221	229	421,000	229
2012-07-05	248	263	236	240	1,119,000	240
2012-07-04	251	265	234	249	757,500	249
2012-07-03	271	297	242	251	2,300,000	251
2012-07-02	229	292	223	265	3,905,000	265
2012-06-29	165	213	162	213	1,417,500	213
2012-06-28	160	166	160	163	54,500	163
2012-06-27	159	160	157	160	28,000	160
2012-06-26	154	160	154	158	39,000	158
2012-06-25	155	157	154	156	23,000	156
2012-06-22	155	155	152	153	45,000	153
2012-06-21	152	155	150	154	36,500	154
2012-06-20	152	153	149	149	28,500	149
2012-06-19	148	155	148	149	86,500	149
2012-06-18	145	149	145	148	29,000	148
2012-06-15	145	145	143	145	11,000	145
2012-06-14	143	146	143	144	15,000	144
2012-06-13	145	145	143	144	12,000	144
2012-06-12	144	145	142	145	20,500	145
2012-06-11	144	144	142	143	44,000	143
2012-06-08	141	143	141	142	61,500	142
2012-06-07	145	146	141	141	94,500	141
2012-06-06	141	145	141	144	48,500	144
2012-06-05	141	143	138	141	42,000	141
2012-06-04	149	149	141	141	28,000	141
2012-06-01	154	154	152	152	21,000	152
2012-05-31	154	154	151	154	19,500	154
2012-05-30	155	155	152	154	10,500	154
2012-05-29	159	159	155	155	11,000	155
2012-05-28	155	157	153	156	16,500	156
2012-05-25	155	156	153	153	12,500	153
2012-05-24	161	161	155	158	12,000	158
2012-05-23	166	166	161	162	24,000	162
2012-05-22	156	163	156	162	17,500	162
2012-05-21	150	155	150	155	25,000	155
2012-05-18	155	155	151	153	30,500	153
2012-05-17	156	157	154	156	29,500	156
2012-05-16	162	163	157	157	29,500	157
2012-05-15	164	165	158	164	36,500	164
2012-05-14	174	174	168	168	50,500	168
2012-05-11	180	180	173	174	30,500	174
2012-05-10	172	182	172	180	154,000	180
2012-05-09	174	174	168	170	19,500	170
2012-05-08	170	173	167	173	14,000	173
2012-05-07	169	171	167	170	25,500	170
2012-05-02	171	172	170	171	17,500	171
2012-05-01	173	173	170	172	11,000	172
2012-04-27	176	176	171	171	25,000	171
2012-04-26	173	176	171	176	52,000	176
2012-04-25	167	171	167	171	16,500	171
2012-04-24	168	169	166	166	29,000	166
2012-04-23	170	170	168	168	6,000	168
2012-04-20	170	171	169	170	9,000	170
2012-04-19	171	172	171	171	7,000	171
2012-04-18	168	174	168	173	37,500	173
2012-04-17	166	168	166	166	19,500	166
2012-04-16	170	170	166	166	11,500	166
2012-04-13	172	174	169	170	37,500	170
2012-04-12	168	171	168	171	50,500	171
2012-04-11	167	168	162	168	107,000	168
2012-04-10	174	175	172	172	45,000	172
2012-04-09	177	177	170	177	87,000	177
2012-04-06	190	194	170	179	529,500	179
2012-04-05	180	190	180	190	123,000	190
2012-04-04	181	184	180	180	82,000	180
2012-04-03	185	185	180	182	55,500	182
2012-04-02	182	186	181	184	60,000	184
2012-03-30	177	182	177	182	51,000	182
2012-03-29	180	181	178	178	30,000	178
2012-03-28	175	181	173	181	75,000	181
2012-03-27	172	176	171	175	50,000	175
2012-03-26	174	175	171	171	43,500	171
2012-03-23	177	177	174	174	52,000	174
2012-03-22	182	184	178	180	61,000	180
2012-03-21	180	189	178	180	174,500	180
2012-03-19	180	185	179	182	71,000	182
2012-03-16	179	181	176	180	52,500	180
2012-03-15	176	180	175	179	83,500	179
2012-03-14	179	182	178	178	112,000	178
2012-03-13	180	185	180	183	93,000	183
2012-03-12	179	181	178	180	72,500	180
2012-03-09	180	182	177	179	113,000	179
2012-03-08	171	191	170	180	278,500	180
2012-03-07	166	166	165	166	19,000	166
2012-03-06	168	170	167	167	30,500	167
2012-03-05	170	172	166	167	58,000	167
2012-03-02	164	176	160	172	141,500	172
2012-03-01	171	174	163	166	104,000	166
2012-02-29	179	179	174	176	56,500	176
2012-02-28	173	179	171	178	74,000	178
2012-02-27	173	176	173	175	130,000	175
2012-02-24	185	189	177	178	323,000	178
2012-02-23	179	180	175	180	159,000	180
2012-02-22	174	183	172	176	179,000	176
2012-02-21	174	174	172	173	24,500	173
2012-02-20	174	175	173	173	60,000	173
2012-02-17	174	175	170	173	78,000	173
2012-02-16	170	184	170	173	368,500	173
2012-02-15	166	170	165	168	34,000	168
2012-02-14	165	166	164	166	29,500	166
2012-02-13	165	168	163	165	60,500	165
2012-02-10	170	171	166	167	65,000	167
2012-02-09	171	171	169	171	29,500	171
2012-02-08	169	171	169	171	41,500	171
2012-02-07	168	170	168	169	62,000	169
2012-02-06	164	169	163	168	69,500	168
2012-02-03	162	164	161	162	53,500	162
2012-02-02	165	167	162	163	72,500	163
2012-02-01	172	175	165	165	172,500	165
2012-01-31	170	177	170	174	154,500	174
2012-01-30	166	170	166	170	107,500	170
2012-01-27	160	188	160	166	993,500	166
2012-01-26	170	170	158	159	270,500	159
2012-01-25	153	192	152	170	1,285,500	170
2012-01-24	153	155	153	153	27,500	153
2012-01-23	156	158	153	153	54,000	153
2012-01-20	165	167	151	152	300,500	152
2012-01-19	151	201	151	163	1,790,500	163
2012-01-18	146	151	146	151	69,000	151
2012-01-17	140	146	140	143	52,500	143
2012-01-16	137	141	137	140	20,500	140
2012-01-13	136	139	136	137	16,500	137
2012-01-12	139	141	136	136	15,500	136
2012-01-11	138	140	138	139	17,000	139
2012-01-10	138	142	137	141	53,500	141
2012-01-06	136	137	136	137	8,500	137
2012-01-05	136	137	135	135	9,500	135
2012-01-04	133	135	133	135	8,500	135

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 [2012年度]

8166 (株)タカキューの時系列データ [2012年度]