8166 (株)タカキューの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	113	114	112	113	63,400	113
2021-12-29	111	113	110	113	98,900	113
2021-12-28	110	111	108	110	181,800	110
2021-12-27	114	114	110	110	176,400	110
2021-12-24	114	116	114	114	85,300	114
2021-12-23	119	119	117	117	69,700	117
2021-12-22	118	119	117	118	75,000	118
2021-12-21	118	119	117	118	166,900	118
2021-12-20	122	123	119	119	71,400	119
2021-12-17	123	123	121	122	37,900	122
2021-12-16	123	123	122	123	34,300	123
2021-12-15	123	123	122	122	32,500	122
2021-12-14	125	125	123	123	31,400	123
2021-12-13	123	125	123	125	47,900	125
2021-12-10	124	125	123	124	75,500	124
2021-12-09	124	125	122	123	53,000	123
2021-12-08	124	125	122	124	77,700	124
2021-12-07	124	124	122	124	42,700	124
2021-12-06	122	123	121	122	53,300	122
2021-12-03	122	122	121	122	56,700	122
2021-12-02	122	123	121	121	42,600	121
2021-12-01	121	122	120	121	50,200	121
2021-11-30	124	126	122	122	45,000	122
2021-11-29	125	128	123	123	107,800	123
2021-11-26	129	129	125	125	151,400	125
2021-11-25	131	131	128	128	154,300	128
2021-11-24	132	132	131	132	29,800	132
2021-11-22	131	132	131	132	43,500	132
2021-11-19	132	132	130	132	57,800	132
2021-11-18	132	133	132	132	20,000	132
2021-11-17	134	134	133	133	43,800	133
2021-11-16	133	134	133	134	43,500	134
2021-11-15	131	133	130	132	67,700	132
2021-11-12	131	132	131	132	54,900	132
2021-11-11	133	134	130	130	111,800	130
2021-11-10	131	132	129	130	95,400	130
2021-11-09	129	130	129	129	28,200	129
2021-11-08	130	130	129	129	37,100	129
2021-11-05	130	130	129	129	46,700	129
2021-11-04	130	130	129	130	39,400	130
2021-11-02	130	130	129	129	45,300	129
2021-11-01	129	130	129	129	53,700	129
2021-10-29	129	130	129	130	158,100	130
2021-10-28	129	130	129	129	32,700	129
2021-10-27	130	130	129	129	36,500	129
2021-10-26	129	130	128	130	48,000	130
2021-10-25	129	129	128	128	68,600	128
2021-10-22	128	129	128	129	264,900	129
2021-10-21	130	130	128	128	57,400	128
2021-10-20	130	130	128	128	57,400	128
2021-10-19	130	130	129	129	48,500	129
2021-10-18	130	131	130	130	62,100	130
2021-10-15	131	131	130	130	199,300	130
2021-10-14	130	131	129	131	38,300	131
2021-10-13	130	130	129	129	57,700	129
2021-10-12	132	132	130	130	55,500	130
2021-10-11	130	132	130	132	73,200	132
2021-10-08	131	133	131	131	345,000	131
2021-10-07	131	132	130	130	42,400	130
2021-10-06	131	132	130	130	46,800	130
2021-10-05	131	132	131	131	32,300	131
2021-10-04	132	133	131	132	41,200	132
2021-10-01	132	133	131	131	34,800	131
2021-09-30	135	135	133	133	46,500	133
2021-09-29	133	134	132	133	34,100	133
2021-09-28	134	135	133	134	50,200	134
2021-09-27	134	135	133	135	66,000	135
2021-09-24	132	133	131	133	31,400	133
2021-09-22	131	132	131	131	26,100	131
2021-09-21	132	133	130	132	43,900	132
2021-09-17	133	134	132	134	49,900	134
2021-09-16	134	134	130	132	62,000	132
2021-09-15	134	135	132	132	41,300	132
2021-09-14	134	135	134	135	32,500	135
2021-09-13	132	134	132	134	26,700	134
2021-09-10	133	134	132	134	45,600	134
2021-09-09	134	134	132	133	43,600	133
2021-09-08	133	134	132	134	31,800	134
2021-09-07	133	133	132	133	34,500	133
2021-09-06	131	133	131	133	35,500	133
2021-09-03	131	132	130	132	44,500	132
2021-09-02	131	131	130	131	17,500	131
2021-09-01	129	130	129	129	16,900	129
2021-08-31	130	131	129	129	29,700	129
2021-08-30	131	131	129	130	30,900	130
2021-08-27	130	131	129	131	37,500	131
2021-08-26	130	130	129	129	37,100	129
2021-08-25	130	130	128	129	38,700	129
2021-08-24	130	130	129	130	29,200	130
2021-08-23	130	130	128	130	28,700	130
2021-08-20	128	128	128	128	28,800	128
2021-08-19	128	129	128	128	23,200	128
2021-08-18	129	130	128	128	21,900	128
2021-08-17	128	130	128	128	31,300	128
2021-08-16	130	130	128	128	42,800	128
2021-08-13	132	132	131	131	23,400	131
2021-08-12	132	133	131	132	38,100	132
2021-08-11	130	132	130	132	37,000	132
2021-08-10	131	132	130	131	37,600	131
2021-08-06	131	131	130	131	23,300	131
2021-08-05	129	130	128	128	32,900	128
2021-08-04	132	132	130	130	27,600	130
2021-08-03	131	132	130	131	35,100	131
2021-08-02	131	131	130	131	24,600	131
2021-07-30	131	132	128	129	75,700	129
2021-07-29	131	131	130	131	25,200	131
2021-07-28	133	133	130	130	46,600	130
2021-07-27	133	133	132	133	43,600	133
2021-07-26	133	133	131	132	19,400	132
2021-07-21	133	133	131	132	30,400	132
2021-07-20	131	133	131	132	25,500	132
2021-07-19	132	134	132	132	26,000	132
2021-07-16	132	134	132	133	38,900	133
2021-07-15	135	136	133	134	73,100	134
2021-07-14	135	135	133	134	45,400	134
2021-07-13	134	135	134	135	37,900	135
2021-07-12	134	134	133	134	43,100	134
2021-07-09	133	134	131	133	59,600	133
2021-07-08	134	135	133	134	31,500	134
2021-07-07	133	134	133	133	53,700	133
2021-07-06	132	134	132	134	38,600	134
2021-07-05	134	134	132	132	114,000	132
2021-07-02	134	136	134	134	65,900	134
2021-07-01	139	139	134	134	141,200	134
2021-06-30	139	140	138	139	54,100	139
2021-06-29	139	139	137	139	38,500	139
2021-06-28	139	139	136	139	76,700	139
2021-06-25	140	140	139	140	8,900	140
2021-06-24	140	140	139	140	24,300	140
2021-06-23	139	140	139	140	18,200	140
2021-06-22	140	140	138	139	16,900	139
2021-06-21	139	139	138	138	55,200	138
2021-06-18	141	141	139	141	40,300	141
2021-06-17	139	141	139	139	29,300	139
2021-06-16	141	141	139	139	25,200	139
2021-06-15	143	143	141	141	24,200	141
2021-06-14	144	144	142	142	14,600	142
2021-06-11	144	144	142	143	67,800	143
2021-06-10	142	143	140	143	86,000	143
2021-06-09	139	143	138	143	102,200	143
2021-06-08	139	139	138	139	18,700	139
2021-06-07	139	139	138	138	17,700	138
2021-06-04	138	139	138	139	10,900	139
2021-06-03	139	141	137	139	95,700	139
2021-06-02	138	139	138	139	11,300	139
2021-06-01	139	139	137	138	9,800	138
2021-05-31	137	138	137	137	16,400	137
2021-05-28	137	139	137	138	32,500	138
2021-05-27	138	138	137	137	24,300	137
2021-05-26	139	140	139	139	15,000	139
2021-05-25	140	141	138	139	19,800	139
2021-05-24	140	140	139	140	7,400	140
2021-05-21	140	140	138	139	8,800	139
2021-05-20	139	140	139	139	7,800	139
2021-05-19	138	139	138	139	8,900	139
2021-05-18	137	139	137	138	8,500	138
2021-05-17	138	139	137	137	6,900	137
2021-05-14	138	140	138	139	34,900	139
2021-05-13	134	140	134	137	77,500	137
2021-05-12	135	136	134	134	30,300	134
2021-05-11	136	136	135	135	11,700	135
2021-05-10	138	138	135	136	52,500	136
2021-05-07	137	138	135	137	28,400	137
2021-05-06	137	138	137	137	16,000	137
2021-04-30	138	138	135	135	53,900	135
2021-04-28	139	139	137	137	26,200	137
2021-04-27	140	140	138	138	9,200	138
2021-04-26	141	141	138	139	19,000	139
2021-04-23	138	139	137	138	20,500	138
2021-04-22	140	140	137	138	9,300	138
2021-04-21	139	140	138	139	78,600	139
2021-04-20	140	142	140	141	20,900	141
2021-04-19	142	142	141	141	5,200	141
2021-04-16	141	142	141	141	11,800	141
2021-04-15	144	144	141	141	17,500	141
2021-04-14	143	144	142	144	16,500	144
2021-04-13	142	143	141	142	22,400	142
2021-04-12	145	145	142	144	27,900	144
2021-04-09	144	144	140	144	69,200	144
2021-04-08	149	149	144	145	47,400	145
2021-04-07	148	149	147	149	36,500	149
2021-04-06	146	148	146	148	102,400	148
2021-04-05	145	146	143	146	84,000	146
2021-04-02	143	145	143	145	78,700	145
2021-04-01	143	143	142	143	22,600	143
2021-03-31	142	143	141	142	17,100	142
2021-03-30	143	143	141	142	62,200	142
2021-03-29	142	143	139	143	54,400	143
2021-03-26	140	142	139	142	36,900	142
2021-03-25	140	140	138	140	30,900	140
2021-03-24	142	142	138	138	59,800	138
2021-03-23	144	144	142	142	34,800	142
2021-03-22	142	144	142	144	31,800	144
2021-03-19	144	144	142	143	32,600	143
2021-03-18	144	145	143	144	33,000	144
2021-03-17	143	144	142	144	30,400	144
2021-03-16	143	143	142	143	28,700	143
2021-03-15	142	143	141	143	31,600	143
2021-03-12	142	142	141	142	31,100	142
2021-03-11	142	143	140	142	39,600	142
2021-03-10	142	142	140	142	26,200	142
2021-03-09	138	142	138	142	47,900	142
2021-03-08	138	138	136	138	32,900	138
2021-03-05	136	139	135	138	65,900	138
2021-03-04	140	140	136	137	72,800	137
2021-03-03	139	141	139	141	25,400	141
2021-03-02	142	143	138	139	51,400	139
2021-03-01	140	141	138	141	59,600	141
2021-02-26	142	142	139	140	77,800	140
2021-02-25	145	146	142	142	229,400	142
2021-02-24	146	149	145	149	349,000	149
2021-02-22	145	147	145	146	72,400	146
2021-02-19	146	147	144	144	66,900	144
2021-02-18	146	148	146	146	38,500	146
2021-02-17	147	147	145	146	44,100	146
2021-02-16	148	149	146	146	66,700	146
2021-02-15	150	150	148	148	56,000	148
2021-02-12	150	150	149	149	53,900	149
2021-02-10	150	150	149	149	29,900	149
2021-02-09	150	151	149	150	41,100	150
2021-02-08	151	151	149	150	74,800	150
2021-02-05	150	150	148	149	90,500	149
2021-02-04	153	153	150	150	96,000	150
2021-02-03	151	153	150	152	89,600	152
2021-02-02	149	151	148	151	88,100	151
2021-02-01	147	151	147	148	113,100	148
2021-01-29	147	149	147	147	36,900	147
2021-01-28	149	149	147	149	64,500	149
2021-01-27	150	151	150	150	44,600	150
2021-01-26	151	152	150	150	50,600	150
2021-01-25	150	152	150	150	86,700	150
2021-01-22	153	153	151	151	65,900	151
2021-01-21	151	153	150	153	97,700	153
2021-01-20	155	155	153	153	139,200	153
2021-01-19	160	160	154	156	260,400	156
2021-01-18	156	159	155	158	145,400	158
2021-01-15	157	159	154	154	331,900	154
2021-01-14	156	156	154	156	208,800	156
2021-01-13	156	157	153	154	285,400	154
2021-01-12	155	159	153	159	433,900	159
2021-01-08	156	158	153	156	1,038,100	156
2021-01-07	160	164	156	159	2,167,100	159
2021-01-06	185	193	156	160	9,027,000	160
2021-01-05	139	184	139	165	21,764,900	165
2021-01-04	133	137	130	134	47,700	134

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 [2021年度]

8166 (株)タカキューの時系列データ [2021年度]