8166 (株)タカキュー の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 228 | 229 | 227 | 227 | 50,500 | 227 |
| 2017-12-28 | 222 | 231 | 222 | 228 | 238,900 | 228 |
| 2017-12-27 | 223 | 225 | 219 | 224 | 265,700 | 224 |
| 2017-12-26 | 221 | 224 | 220 | 223 | 85,400 | 223 |
| 2017-12-25 | 224 | 224 | 221 | 222 | 123,500 | 222 |
| 2017-12-22 | 226 | 226 | 223 | 223 | 147,100 | 223 |
| 2017-12-21 | 223 | 226 | 223 | 226 | 91,400 | 226 |
| 2017-12-20 | 229 | 229 | 225 | 226 | 74,800 | 226 |
| 2017-12-19 | 230 | 231 | 225 | 226 | 214,600 | 226 |
| 2017-12-18 | 234 | 234 | 228 | 228 | 116,800 | 228 |
| 2017-12-15 | 228 | 234 | 227 | 229 | 165,900 | 229 |
| 2017-12-14 | 229 | 232 | 227 | 227 | 176,900 | 227 |
| 2017-12-13 | 225 | 235 | 223 | 230 | 373,900 | 230 |
| 2017-12-12 | 229 | 230 | 223 | 225 | 126,300 | 225 |
| 2017-12-11 | 226 | 232 | 224 | 228 | 245,700 | 228 |
| 2017-12-08 | 224 | 225 | 221 | 223 | 161,400 | 223 |
| 2017-12-07 | 220 | 226 | 219 | 225 | 175,300 | 225 |
| 2017-12-06 | 223 | 231 | 219 | 220 | 238,900 | 220 |
| 2017-12-05 | 227 | 227 | 218 | 223 | 227,000 | 223 |
| 2017-12-04 | 226 | 230 | 224 | 225 | 150,300 | 225 |
| 2017-12-01 | 232 | 232 | 223 | 223 | 358,300 | 223 |
| 2017-11-30 | 231 | 231 | 226 | 231 | 555,800 | 231 |
| 2017-11-29 | 221 | 266 | 221 | 234 | 6,726,200 | 234 |
| 2017-11-28 | 220 | 221 | 215 | 218 | 123,500 | 218 |
| 2017-11-27 | 220 | 225 | 219 | 222 | 145,800 | 222 |
| 2017-11-24 | 220 | 222 | 220 | 220 | 33,500 | 220 |
| 2017-11-22 | 214 | 222 | 214 | 220 | 138,000 | 220 |
| 2017-11-21 | 212 | 215 | 211 | 215 | 42,900 | 215 |
| 2017-11-20 | 210 | 214 | 210 | 211 | 59,400 | 211 |
| 2017-11-17 | 213 | 214 | 212 | 213 | 20,600 | 213 |
| 2017-11-16 | 209 | 214 | 209 | 212 | 68,500 | 212 |
| 2017-11-15 | 210 | 214 | 208 | 209 | 104,500 | 209 |
| 2017-11-13 | 212 | 215 | 209 | 215 | 157,700 | 215 |
| 2017-11-10 | 212 | 215 | 212 | 213 | 43,500 | 213 |
| 2017-11-09 | 214 | 219 | 211 | 212 | 201,200 | 212 |
| 2017-11-08 | 214 | 216 | 212 | 216 | 42,500 | 216 |
| 2017-11-07 | 217 | 218 | 215 | 216 | 88,000 | 216 |
| 2017-11-06 | 221 | 221 | 215 | 217 | 55,900 | 217 |
| 2017-11-02 | 221 | 221 | 215 | 218 | 108,400 | 218 |
| 2017-11-01 | 221 | 224 | 220 | 221 | 60,100 | 221 |
| 2017-10-31 | 224 | 235 | 220 | 221 | 518,400 | 221 |
| 2017-10-30 | 220 | 221 | 215 | 221 | 254,700 | 221 |
| 2017-10-27 | 210 | 220 | 210 | 218 | 420,900 | 218 |
| 2017-10-26 | 209 | 211 | 209 | 210 | 102,500 | 210 |
| 2017-10-25 | 211 | 211 | 208 | 209 | 31,300 | 209 |
| 2017-10-24 | 211 | 211 | 209 | 211 | 43,100 | 211 |
| 2017-10-23 | 213 | 214 | 207 | 211 | 179,800 | 211 |
| 2017-10-20 | 207 | 213 | 206 | 213 | 196,100 | 213 |
| 2017-10-19 | 207 | 208 | 206 | 206 | 53,400 | 206 |
| 2017-10-18 | 209 | 209 | 207 | 208 | 36,100 | 208 |
| 2017-10-17 | 207 | 209 | 207 | 209 | 53,100 | 209 |
| 2017-10-16 | 207 | 209 | 206 | 208 | 86,400 | 208 |
| 2017-10-13 | 209 | 209 | 205 | 206 | 112,800 | 206 |
| 2017-10-12 | 208 | 211 | 208 | 209 | 125,900 | 209 |
| 2017-10-11 | 208 | 208 | 206 | 208 | 137,000 | 208 |
| 2017-10-10 | 207 | 207 | 206 | 207 | 41,000 | 207 |
| 2017-10-06 | 208 | 208 | 204 | 205 | 195,800 | 205 |
| 2017-10-05 | 205 | 207 | 203 | 204 | 179,000 | 204 |
| 2017-10-04 | 207 | 207 | 203 | 204 | 190,100 | 204 |
| 2017-10-03 | 210 | 211 | 206 | 206 | 175,000 | 206 |
| 2017-10-02 | 211 | 212 | 207 | 209 | 134,800 | 209 |
| 2017-09-29 | 215 | 215 | 207 | 211 | 260,800 | 211 |
| 2017-09-28 | 214 | 214 | 212 | 214 | 87,500 | 214 |
| 2017-09-27 | 213 | 214 | 212 | 213 | 63,400 | 213 |
| 2017-09-26 | 214 | 215 | 211 | 213 | 201,400 | 213 |
| 2017-09-25 | 214 | 215 | 209 | 213 | 618,200 | 213 |
| 2017-09-22 | 230 | 231 | 223 | 225 | 95,300 | 225 |
| 2017-09-21 | 233 | 233 | 229 | 231 | 89,100 | 231 |
| 2017-09-20 | 234 | 235 | 232 | 233 | 78,500 | 233 |
| 2017-09-19 | 228 | 233 | 226 | 232 | 175,300 | 232 |
| 2017-09-15 | 226 | 230 | 225 | 225 | 53,100 | 225 |
| 2017-09-14 | 224 | 227 | 224 | 226 | 99,300 | 226 |
| 2017-09-13 | 227 | 227 | 223 | 224 | 43,700 | 224 |
| 2017-09-12 | 225 | 228 | 222 | 225 | 134,100 | 225 |
| 2017-09-11 | 223 | 223 | 220 | 220 | 69,800 | 220 |
| 2017-09-08 | 216 | 219 | 216 | 218 | 50,400 | 218 |
| 2017-09-07 | 224 | 227 | 216 | 216 | 117,400 | 216 |
| 2017-09-06 | 211 | 218 | 211 | 217 | 127,300 | 217 |
| 2017-09-05 | 224 | 226 | 212 | 215 | 380,500 | 215 |
| 2017-09-04 | 232 | 233 | 223 | 223 | 218,100 | 223 |
| 2017-09-01 | 226 | 235 | 226 | 230 | 266,000 | 230 |
| 2017-08-31 | 230 | 231 | 224 | 226 | 280,200 | 226 |
| 2017-08-30 | 236 | 236 | 229 | 231 | 255,700 | 231 |
| 2017-08-29 | 231 | 237 | 231 | 233 | 143,500 | 233 |
| 2017-08-28 | 240 | 243 | 232 | 234 | 444,200 | 234 |
| 2017-08-25 | 255 | 269 | 235 | 238 | 3,750,000 | 238 |
| 2017-08-24 | 236 | 252 | 229 | 248 | 1,523,000 | 248 |
| 2017-08-23 | 239 | 244 | 234 | 235 | 281,700 | 235 |
| 2017-08-22 | 233 | 244 | 230 | 237 | 544,100 | 237 |
| 2017-08-21 | 230 | 234 | 226 | 230 | 246,200 | 230 |
| 2017-08-18 | 235 | 240 | 226 | 230 | 736,600 | 230 |
| 2017-08-17 | 230 | 246 | 228 | 243 | 1,588,000 | 243 |
| 2017-08-16 | 215 | 278 | 215 | 236 | 4,770,100 | 236 |
| 2017-08-15 | 214 | 218 | 214 | 214 | 23,700 | 214 |
| 2017-08-14 | 213 | 216 | 213 | 213 | 42,000 | 213 |
| 2017-08-10 | 222 | 222 | 214 | 218 | 77,600 | 218 |
| 2017-08-09 | 216 | 223 | 214 | 221 | 103,800 | 221 |
| 2017-08-08 | 217 | 220 | 214 | 218 | 59,400 | 218 |
| 2017-08-07 | 218 | 222 | 217 | 220 | 104,000 | 220 |
| 2017-08-04 | 217 | 218 | 213 | 217 | 47,500 | 217 |
| 2017-08-03 | 217 | 217 | 212 | 216 | 65,900 | 216 |
| 2017-08-02 | 216 | 222 | 215 | 217 | 63,700 | 217 |
| 2017-08-01 | 220 | 222 | 214 | 222 | 127,000 | 222 |
| 2017-07-31 | 223 | 227 | 211 | 215 | 259,900 | 215 |
| 2017-07-28 | 216 | 230 | 216 | 228 | 361,700 | 228 |
| 2017-07-27 | 230 | 232 | 216 | 216 | 1,145,000 | 216 |
| 2017-07-26 | 202 | 262 | 202 | 233 | 5,886,600 | 233 |
| 2017-07-25 | 199 | 201 | 199 | 201 | 53,200 | 201 |
| 2017-07-24 | 199 | 199 | 198 | 199 | 14,300 | 199 |
| 2017-07-21 | 198 | 199 | 198 | 199 | 17,900 | 199 |
| 2017-07-20 | 197 | 198 | 197 | 198 | 6,100 | 198 |
| 2017-07-19 | 196 | 198 | 196 | 197 | 13,100 | 197 |
| 2017-07-18 | 197 | 198 | 197 | 197 | 13,000 | 197 |
| 2017-07-14 | 197 | 198 | 197 | 197 | 3,300 | 197 |
| 2017-07-13 | 197 | 199 | 197 | 198 | 16,100 | 198 |
| 2017-07-12 | 197 | 199 | 197 | 197 | 29,100 | 197 |
| 2017-07-11 | 197 | 199 | 197 | 197 | 23,700 | 197 |
| 2017-07-10 | 199 | 199 | 196 | 197 | 30,300 | 197 |
| 2017-07-07 | 197 | 197 | 195 | 196 | 8,800 | 196 |
| 2017-07-06 | 197 | 198 | 196 | 197 | 14,300 | 197 |
| 2017-07-05 | 198 | 198 | 196 | 197 | 35,900 | 197 |
| 2017-07-04 | 198 | 199 | 196 | 196 | 28,600 | 196 |
| 2017-07-03 | 198 | 198 | 196 | 198 | 45,000 | 198 |
| 2017-06-30 | 196 | 200 | 196 | 198 | 83,600 | 198 |
| 2017-06-29 | 198 | 199 | 197 | 199 | 44,300 | 199 |
| 2017-06-28 | 196 | 197 | 196 | 197 | 13,200 | 197 |
| 2017-06-27 | 198 | 198 | 196 | 197 | 22,400 | 197 |
| 2017-06-26 | 198 | 198 | 197 | 198 | 31,300 | 198 |
| 2017-06-23 | 197 | 197 | 195 | 197 | 20,900 | 197 |
| 2017-06-22 | 198 | 198 | 197 | 197 | 8,700 | 197 |
| 2017-06-21 | 198 | 199 | 197 | 197 | 12,100 | 197 |
| 2017-06-20 | 199 | 199 | 197 | 198 | 12,300 | 198 |
| 2017-06-19 | 197 | 199 | 197 | 199 | 8,000 | 199 |
| 2017-06-16 | 198 | 198 | 195 | 197 | 14,800 | 197 |
| 2017-06-15 | 198 | 198 | 196 | 196 | 16,900 | 196 |
| 2017-06-14 | 195 | 198 | 195 | 197 | 9,900 | 197 |
| 2017-06-13 | 195 | 197 | 195 | 196 | 10,900 | 196 |
| 2017-06-12 | 198 | 198 | 196 | 196 | 28,700 | 196 |
| 2017-06-09 | 196 | 197 | 195 | 196 | 37,200 | 196 |
| 2017-06-08 | 196 | 198 | 196 | 197 | 12,200 | 197 |
| 2017-06-07 | 198 | 198 | 196 | 198 | 20,500 | 198 |
| 2017-06-06 | 198 | 198 | 196 | 197 | 10,400 | 197 |
| 2017-06-05 | 197 | 198 | 196 | 197 | 10,600 | 197 |
| 2017-06-02 | 196 | 198 | 196 | 198 | 13,200 | 198 |
| 2017-06-01 | 198 | 198 | 196 | 196 | 15,300 | 196 |
| 2017-05-31 | 198 | 198 | 195 | 197 | 20,600 | 197 |
| 2017-05-30 | 197 | 198 | 196 | 198 | 9,900 | 198 |
| 2017-05-29 | 196 | 197 | 196 | 197 | 11,000 | 197 |
| 2017-05-26 | 198 | 198 | 196 | 196 | 20,400 | 196 |
| 2017-05-25 | 195 | 197 | 195 | 197 | 18,500 | 197 |
| 2017-05-24 | 197 | 199 | 197 | 198 | 18,100 | 198 |
| 2017-05-23 | 198 | 198 | 197 | 198 | 9,800 | 198 |
| 2017-05-22 | 195 | 198 | 195 | 198 | 24,500 | 198 |
| 2017-05-19 | 196 | 196 | 193 | 195 | 11,000 | 195 |
| 2017-05-18 | 195 | 196 | 191 | 196 | 40,100 | 196 |
| 2017-05-17 | 195 | 197 | 194 | 195 | 11,400 | 195 |
| 2017-05-16 | 197 | 197 | 193 | 196 | 35,000 | 196 |
| 2017-05-15 | 198 | 199 | 197 | 197 | 11,800 | 197 |
| 2017-05-12 | 198 | 199 | 196 | 198 | 48,500 | 198 |
| 2017-05-11 | 197 | 198 | 195 | 198 | 26,700 | 198 |
| 2017-05-10 | 196 | 198 | 195 | 198 | 32,400 | 198 |
| 2017-05-09 | 195 | 195 | 192 | 194 | 29,800 | 194 |
| 2017-05-08 | 192 | 196 | 191 | 196 | 54,700 | 196 |
| 2017-05-02 | 189 | 193 | 188 | 192 | 24,600 | 192 |
| 2017-05-01 | 190 | 190 | 188 | 189 | 13,400 | 189 |
| 2017-04-28 | 191 | 191 | 188 | 188 | 12,900 | 188 |
| 2017-04-27 | 186 | 190 | 186 | 189 | 38,200 | 189 |
| 2017-04-26 | 186 | 187 | 185 | 185 | 35,800 | 185 |
| 2017-04-25 | 186 | 187 | 184 | 186 | 24,300 | 186 |
| 2017-04-24 | 186 | 187 | 184 | 184 | 24,800 | 184 |
| 2017-04-21 | 183 | 186 | 182 | 183 | 41,700 | 183 |
| 2017-04-20 | 184 | 185 | 182 | 183 | 25,200 | 183 |
| 2017-04-19 | 183 | 189 | 182 | 182 | 50,600 | 182 |
| 2017-04-18 | 183 | 185 | 181 | 182 | 35,900 | 182 |
| 2017-04-17 | 181 | 185 | 181 | 182 | 27,000 | 182 |
| 2017-04-14 | 181 | 186 | 181 | 181 | 45,000 | 181 |
| 2017-04-13 | 181 | 183 | 180 | 181 | 54,500 | 181 |
| 2017-04-12 | 186 | 186 | 181 | 182 | 50,300 | 182 |
| 2017-04-11 | 190 | 192 | 185 | 186 | 67,600 | 186 |
| 2017-04-10 | 193 | 194 | 190 | 190 | 42,100 | 190 |
| 2017-04-07 | 192 | 199 | 191 | 193 | 89,600 | 193 |
| 2017-04-06 | 193 | 193 | 190 | 190 | 27,500 | 190 |
| 2017-04-05 | 191 | 193 | 191 | 192 | 18,700 | 192 |
| 2017-04-04 | 195 | 195 | 191 | 192 | 23,000 | 192 |
| 2017-04-03 | 194 | 196 | 192 | 193 | 56,800 | 193 |
| 2017-03-31 | 195 | 197 | 195 | 195 | 32,500 | 195 |
| 2017-03-30 | 197 | 200 | 195 | 195 | 26,300 | 195 |
| 2017-03-29 | 199 | 199 | 197 | 198 | 12,200 | 198 |
| 2017-03-28 | 199 | 199 | 196 | 199 | 39,800 | 199 |
| 2017-03-27 | 198 | 199 | 196 | 197 | 39,800 | 197 |
| 2017-03-24 | 198 | 200 | 196 | 198 | 26,000 | 198 |
| 2017-03-23 | 200 | 200 | 194 | 198 | 74,300 | 198 |
| 2017-03-22 | 203 | 204 | 201 | 202 | 39,100 | 202 |
| 2017-03-21 | 203 | 204 | 203 | 204 | 9,700 | 204 |
| 2017-03-17 | 202 | 204 | 202 | 203 | 10,100 | 203 |
| 2017-03-16 | 204 | 205 | 203 | 204 | 27,000 | 204 |
| 2017-03-15 | 205 | 206 | 204 | 205 | 20,900 | 205 |
| 2017-03-14 | 202 | 205 | 202 | 205 | 28,100 | 205 |
| 2017-03-13 | 207 | 207 | 202 | 202 | 38,000 | 202 |
| 2017-03-10 | 207 | 207 | 204 | 207 | 42,800 | 207 |
| 2017-03-09 | 204 | 205 | 202 | 204 | 38,500 | 204 |
| 2017-03-08 | 205 | 206 | 204 | 204 | 31,800 | 204 |
| 2017-03-07 | 205 | 207 | 205 | 207 | 23,300 | 207 |
| 2017-03-06 | 206 | 207 | 205 | 205 | 30,100 | 205 |
| 2017-03-03 | 207 | 207 | 205 | 206 | 13,600 | 206 |
| 2017-03-02 | 207 | 207 | 205 | 206 | 34,300 | 206 |
| 2017-03-01 | 206 | 207 | 205 | 207 | 28,200 | 207 |
| 2017-02-28 | 205 | 207 | 205 | 206 | 16,000 | 206 |
| 2017-02-27 | 206 | 206 | 204 | 205 | 51,300 | 205 |
| 2017-02-24 | 204 | 209 | 203 | 206 | 266,900 | 206 |
| 2017-02-23 | 213 | 214 | 211 | 211 | 351,000 | 211 |
| 2017-02-22 | 212 | 213 | 212 | 212 | 73,600 | 212 |
| 2017-02-21 | 213 | 214 | 212 | 213 | 71,400 | 213 |
| 2017-02-20 | 213 | 214 | 212 | 214 | 60,900 | 214 |
| 2017-02-17 | 212 | 213 | 211 | 212 | 37,700 | 212 |
| 2017-02-16 | 214 | 214 | 211 | 212 | 67,800 | 212 |
| 2017-02-15 | 214 | 214 | 213 | 213 | 29,600 | 213 |
| 2017-02-14 | 214 | 215 | 213 | 214 | 54,300 | 214 |
| 2017-02-13 | 214 | 215 | 212 | 213 | 43,500 | 213 |
| 2017-02-10 | 212 | 213 | 210 | 212 | 62,200 | 212 |
| 2017-02-09 | 210 | 214 | 210 | 213 | 31,200 | 213 |
| 2017-02-08 | 210 | 213 | 209 | 211 | 71,000 | 211 |
| 2017-02-07 | 213 | 214 | 212 | 212 | 55,100 | 212 |
| 2017-02-06 | 215 | 216 | 213 | 213 | 26,300 | 213 |
| 2017-02-03 | 214 | 215 | 212 | 214 | 51,500 | 214 |
| 2017-02-02 | 216 | 216 | 213 | 213 | 56,200 | 213 |
| 2017-02-01 | 216 | 217 | 214 | 214 | 72,000 | 214 |
| 2017-01-31 | 211 | 216 | 211 | 215 | 133,700 | 215 |
| 2017-01-30 | 209 | 212 | 209 | 210 | 127,800 | 210 |
| 2017-01-27 | 211 | 211 | 208 | 210 | 44,100 | 210 |
| 2017-01-26 | 211 | 211 | 208 | 211 | 61,400 | 211 |
| 2017-01-25 | 207 | 210 | 207 | 208 | 51,700 | 208 |
| 2017-01-24 | 206 | 208 | 205 | 207 | 72,800 | 207 |
| 2017-01-23 | 203 | 206 | 203 | 206 | 43,800 | 206 |
| 2017-01-20 | 203 | 205 | 202 | 203 | 50,700 | 203 |
| 2017-01-19 | 200 | 203 | 200 | 203 | 20,600 | 203 |
| 2017-01-18 | 201 | 201 | 200 | 200 | 26,700 | 200 |
| 2017-01-17 | 202 | 204 | 201 | 202 | 25,000 | 202 |
| 2017-01-16 | 205 | 205 | 200 | 202 | 30,500 | 202 |
| 2017-01-13 | 202 | 204 | 202 | 203 | 30,900 | 203 |
| 2017-01-12 | 203 | 204 | 201 | 202 | 23,400 | 202 |
| 2017-01-11 | 205 | 205 | 202 | 204 | 26,900 | 204 |
| 2017-01-10 | 203 | 205 | 201 | 204 | 70,700 | 204 |
| 2017-01-06 | 199 | 201 | 198 | 201 | 44,400 | 201 |
| 2017-01-05 | 195 | 200 | 195 | 199 | 55,200 | 199 |
| 2017-01-04 | 197 | 197 | 193 | 197 | 53,800 | 197 |
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
