8166 (株)タカキュー の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 71 | 74 | 71 | 73 | 42,300 | 73 |
| 2022-12-29 | 71 | 72 | 71 | 72 | 83,500 | 72 |
| 2022-12-28 | 71 | 72 | 71 | 71 | 138,000 | 71 |
| 2022-12-27 | 73 | 74 | 72 | 72 | 86,500 | 72 |
| 2022-12-26 | 75 | 75 | 73 | 73 | 69,200 | 73 |
| 2022-12-23 | 74 | 75 | 74 | 75 | 32,500 | 75 |
| 2022-12-22 | 75 | 75 | 74 | 75 | 35,000 | 75 |
| 2022-12-21 | 75 | 76 | 74 | 74 | 79,000 | 74 |
| 2022-12-20 | 78 | 78 | 75 | 75 | 78,800 | 75 |
| 2022-12-19 | 78 | 78 | 77 | 78 | 30,800 | 78 |
| 2022-12-16 | 78 | 79 | 78 | 78 | 12,500 | 78 |
| 2022-12-15 | 79 | 79 | 78 | 79 | 69,300 | 79 |
| 2022-12-14 | 77 | 79 | 77 | 79 | 88,400 | 79 |
| 2022-12-13 | 79 | 79 | 77 | 77 | 60,300 | 77 |
| 2022-12-12 | 79 | 79 | 78 | 78 | 25,500 | 78 |
| 2022-12-09 | 78 | 79 | 78 | 79 | 30,900 | 79 |
| 2022-12-08 | 79 | 79 | 78 | 78 | 14,200 | 78 |
| 2022-12-07 | 79 | 79 | 78 | 78 | 16,300 | 78 |
| 2022-12-06 | 80 | 80 | 78 | 78 | 27,900 | 78 |
| 2022-12-05 | 80 | 80 | 79 | 79 | 25,100 | 79 |
| 2022-12-02 | 81 | 81 | 79 | 79 | 33,300 | 79 |
| 2022-12-01 | 79 | 80 | 78 | 80 | 62,100 | 80 |
| 2022-11-30 | 80 | 80 | 79 | 79 | 19,200 | 79 |
| 2022-11-29 | 80 | 80 | 79 | 80 | 29,800 | 80 |
| 2022-11-28 | 81 | 81 | 79 | 80 | 49,000 | 80 |
| 2022-11-25 | 81 | 81 | 80 | 81 | 20,600 | 81 |
| 2022-11-24 | 80 | 81 | 80 | 81 | 30,000 | 81 |
| 2022-11-22 | 79 | 81 | 79 | 81 | 34,700 | 81 |
| 2022-11-21 | 80 | 81 | 79 | 81 | 17,500 | 81 |
| 2022-11-18 | 80 | 80 | 79 | 80 | 17,500 | 80 |
| 2022-11-17 | 79 | 80 | 78 | 80 | 25,300 | 80 |
| 2022-11-16 | 79 | 80 | 79 | 79 | 26,000 | 79 |
| 2022-11-15 | 80 | 80 | 79 | 79 | 32,700 | 79 |
| 2022-11-14 | 80 | 81 | 80 | 80 | 20,200 | 80 |
| 2022-11-11 | 79 | 80 | 79 | 80 | 40,500 | 80 |
| 2022-11-10 | 81 | 81 | 80 | 80 | 14,500 | 80 |
| 2022-11-09 | 81 | 81 | 80 | 80 | 29,400 | 80 |
| 2022-11-08 | 81 | 81 | 80 | 81 | 15,200 | 81 |
| 2022-11-07 | 81 | 82 | 79 | 81 | 69,400 | 81 |
| 2022-11-04 | 80 | 81 | 80 | 81 | 25,200 | 81 |
| 2022-11-02 | 81 | 81 | 80 | 80 | 13,900 | 80 |
| 2022-11-01 | 80 | 81 | 80 | 80 | 13,900 | 80 |
| 2022-10-31 | 81 | 81 | 80 | 80 | 29,000 | 80 |
| 2022-10-28 | 80 | 81 | 80 | 80 | 70,800 | 80 |
| 2022-10-27 | 81 | 81 | 80 | 80 | 21,600 | 80 |
| 2022-10-26 | 82 | 82 | 80 | 81 | 30,800 | 81 |
| 2022-10-25 | 82 | 82 | 80 | 81 | 18,500 | 81 |
| 2022-10-24 | 82 | 82 | 81 | 82 | 38,200 | 82 |
| 2022-10-21 | 81 | 82 | 81 | 81 | 11,400 | 81 |
| 2022-10-20 | 81 | 81 | 80 | 81 | 27,200 | 81 |
| 2022-10-19 | 81 | 81 | 80 | 81 | 33,100 | 81 |
| 2022-10-18 | 81 | 82 | 80 | 81 | 36,000 | 81 |
| 2022-10-17 | 80 | 81 | 80 | 80 | 34,900 | 80 |
| 2022-10-14 | 81 | 82 | 80 | 81 | 27,800 | 81 |
| 2022-10-13 | 82 | 82 | 80 | 80 | 53,800 | 80 |
| 2022-10-12 | 83 | 83 | 81 | 82 | 25,400 | 82 |
| 2022-10-11 | 81 | 82 | 80 | 81 | 69,500 | 81 |
| 2022-10-07 | 81 | 82 | 80 | 81 | 89,500 | 81 |
| 2022-10-06 | 81 | 82 | 81 | 81 | 72,400 | 81 |
| 2022-10-05 | 81 | 83 | 80 | 83 | 80,500 | 83 |
| 2022-10-04 | 81 | 82 | 80 | 81 | 50,600 | 81 |
| 2022-10-03 | 80 | 81 | 80 | 81 | 28,300 | 81 |
| 2022-09-30 | 80 | 81 | 80 | 80 | 36,100 | 80 |
| 2022-09-29 | 80 | 83 | 80 | 81 | 103,900 | 81 |
| 2022-09-28 | 82 | 82 | 78 | 80 | 103,100 | 80 |
| 2022-09-27 | 79 | 82 | 78 | 82 | 107,600 | 82 |
| 2022-09-26 | 81 | 81 | 79 | 79 | 39,500 | 79 |
| 2022-09-22 | 81 | 81 | 80 | 81 | 79,800 | 81 |
| 2022-09-21 | 81 | 83 | 79 | 82 | 186,100 | 82 |
| 2022-09-20 | 82 | 85 | 81 | 82 | 99,100 | 82 |
| 2022-09-16 | 84 | 84 | 81 | 82 | 96,600 | 82 |
| 2022-09-15 | 87 | 88 | 83 | 83 | 237,300 | 83 |
| 2022-09-14 | 85 | 87 | 81 | 86 | 523,100 | 86 |
| 2022-09-13 | 84 | 95 | 82 | 89 | 839,600 | 89 |
| 2022-09-12 | 92 | 92 | 86 | 86 | 357,200 | 86 |
| 2022-09-09 | 101 | 101 | 88 | 90 | 1,155,400 | 90 |
| 2022-09-08 | 93 | 113 | 93 | 103 | 3,814,300 | 103 |
| 2022-09-07 | 80 | 106 | 77 | 86 | 3,473,300 | 86 |
| 2022-09-06 | 75 | 86 | 74 | 76 | 604,800 | 76 |
| 2022-09-05 | 75 | 76 | 74 | 74 | 51,400 | 74 |
| 2022-09-02 | 75 | 76 | 75 | 76 | 33,300 | 76 |
| 2022-09-01 | 76 | 77 | 74 | 75 | 95,000 | 75 |
| 2022-08-31 | 75 | 77 | 75 | 76 | 65,300 | 76 |
| 2022-08-30 | 75 | 76 | 74 | 76 | 61,200 | 76 |
| 2022-08-29 | 75 | 76 | 75 | 75 | 40,800 | 75 |
| 2022-08-26 | 76 | 77 | 76 | 77 | 37,900 | 77 |
| 2022-08-25 | 76 | 76 | 75 | 76 | 43,600 | 76 |
| 2022-08-24 | 75 | 76 | 75 | 76 | 50,900 | 76 |
| 2022-08-23 | 76 | 77 | 75 | 75 | 44,200 | 75 |
| 2022-08-22 | 78 | 78 | 75 | 76 | 91,700 | 76 |
| 2022-08-19 | 78 | 78 | 76 | 76 | 118,900 | 76 |
| 2022-08-18 | 79 | 79 | 78 | 78 | 46,900 | 78 |
| 2022-08-17 | 80 | 81 | 78 | 79 | 138,200 | 79 |
| 2022-08-16 | 81 | 82 | 80 | 80 | 90,700 | 80 |
| 2022-08-15 | 82 | 82 | 80 | 81 | 64,400 | 81 |
| 2022-08-12 | 81 | 83 | 81 | 83 | 29,800 | 83 |
| 2022-08-10 | 81 | 82 | 81 | 81 | 36,500 | 81 |
| 2022-08-09 | 81 | 82 | 81 | 81 | 32,000 | 81 |
| 2022-08-08 | 82 | 83 | 81 | 82 | 66,700 | 82 |
| 2022-08-05 | 82 | 83 | 82 | 82 | 45,100 | 82 |
| 2022-08-04 | 82 | 83 | 82 | 83 | 20,800 | 83 |
| 2022-08-03 | 83 | 84 | 83 | 83 | 18,700 | 83 |
| 2022-08-02 | 83 | 84 | 83 | 83 | 42,400 | 83 |
| 2022-08-01 | 84 | 85 | 83 | 85 | 44,500 | 85 |
| 2022-07-29 | 85 | 86 | 84 | 85 | 41,100 | 85 |
| 2022-07-28 | 84 | 86 | 84 | 86 | 23,300 | 86 |
| 2022-07-27 | 84 | 85 | 84 | 85 | 38,700 | 85 |
| 2022-07-26 | 85 | 85 | 84 | 85 | 17,700 | 85 |
| 2022-07-25 | 84 | 84 | 84 | 84 | 15,500 | 84 |
| 2022-07-22 | 84 | 84 | 83 | 84 | 15,300 | 84 |
| 2022-07-21 | 83 | 85 | 83 | 84 | 42,800 | 84 |
| 2022-07-20 | 85 | 85 | 83 | 83 | 59,500 | 83 |
| 2022-07-19 | 84 | 85 | 83 | 83 | 51,600 | 83 |
| 2022-07-15 | 86 | 86 | 83 | 84 | 73,300 | 84 |
| 2022-07-14 | 87 | 87 | 84 | 86 | 55,300 | 86 |
| 2022-07-13 | 84 | 87 | 81 | 86 | 216,100 | 86 |
| 2022-07-12 | 94 | 103 | 85 | 88 | 844,800 | 88 |
| 2022-07-11 | 92 | 92 | 89 | 89 | 89,700 | 89 |
| 2022-07-08 | 90 | 91 | 89 | 90 | 30,700 | 90 |
| 2022-07-07 | 90 | 92 | 89 | 90 | 56,800 | 90 |
| 2022-07-06 | 89 | 90 | 89 | 89 | 56,800 | 89 |
| 2022-07-05 | 89 | 90 | 89 | 89 | 28,400 | 89 |
| 2022-07-04 | 90 | 91 | 89 | 89 | 60,700 | 89 |
| 2022-07-01 | 93 | 93 | 90 | 90 | 36,100 | 90 |
| 2022-06-30 | 93 | 93 | 92 | 92 | 17,000 | 92 |
| 2022-06-29 | 95 | 95 | 93 | 93 | 25,200 | 93 |
| 2022-06-28 | 95 | 97 | 94 | 95 | 58,500 | 95 |
| 2022-06-27 | 94 | 94 | 93 | 94 | 18,700 | 94 |
| 2022-06-24 | 93 | 94 | 92 | 94 | 20,500 | 94 |
| 2022-06-23 | 91 | 93 | 91 | 93 | 14,800 | 93 |
| 2022-06-22 | 92 | 92 | 91 | 91 | 6,600 | 91 |
| 2022-06-21 | 90 | 92 | 90 | 92 | 31,200 | 92 |
| 2022-06-20 | 91 | 91 | 90 | 90 | 10,900 | 90 |
| 2022-06-17 | 90 | 91 | 90 | 90 | 34,200 | 90 |
| 2022-06-16 | 92 | 93 | 91 | 92 | 38,900 | 92 |
| 2022-06-15 | 92 | 92 | 91 | 91 | 22,400 | 91 |
| 2022-06-14 | 92 | 92 | 91 | 91 | 40,700 | 91 |
| 2022-06-13 | 95 | 95 | 92 | 92 | 44,900 | 92 |
| 2022-06-10 | 96 | 96 | 95 | 95 | 19,100 | 95 |
| 2022-06-09 | 93 | 96 | 93 | 96 | 30,300 | 96 |
| 2022-06-08 | 94 | 95 | 94 | 95 | 52,900 | 95 |
| 2022-06-07 | 93 | 95 | 93 | 93 | 63,300 | 93 |
| 2022-06-06 | 92 | 94 | 92 | 94 | 55,300 | 94 |
| 2022-06-03 | 92 | 94 | 92 | 93 | 41,500 | 93 |
| 2022-06-02 | 92 | 94 | 92 | 94 | 41,700 | 94 |
| 2022-06-01 | 95 | 95 | 93 | 94 | 104,400 | 94 |
| 2022-05-31 | 95 | 97 | 93 | 96 | 152,000 | 96 |
| 2022-05-30 | 103 | 103 | 89 | 95 | 570,200 | 95 |
| 2022-05-27 | 104 | 104 | 102 | 103 | 18,100 | 103 |
| 2022-05-26 | 104 | 104 | 102 | 102 | 18,300 | 102 |
| 2022-05-25 | 102 | 104 | 102 | 104 | 12,000 | 104 |
| 2022-05-24 | 103 | 104 | 102 | 104 | 17,200 | 104 |
| 2022-05-23 | 103 | 104 | 103 | 104 | 24,800 | 104 |
| 2022-05-20 | 102 | 103 | 102 | 103 | 17,000 | 103 |
| 2022-05-19 | 103 | 103 | 102 | 102 | 17,600 | 102 |
| 2022-05-18 | 104 | 104 | 103 | 104 | 12,300 | 104 |
| 2022-05-17 | 104 | 104 | 103 | 104 | 14,000 | 104 |
| 2022-05-16 | 104 | 104 | 103 | 103 | 23,100 | 103 |
| 2022-05-13 | 102 | 104 | 102 | 104 | 21,100 | 104 |
| 2022-05-12 | 103 | 104 | 103 | 103 | 14,800 | 103 |
| 2022-05-11 | 104 | 104 | 103 | 103 | 35,700 | 103 |
| 2022-05-10 | 104 | 105 | 104 | 104 | 15,900 | 104 |
| 2022-05-09 | 105 | 105 | 104 | 105 | 53,400 | 105 |
| 2022-05-06 | 104 | 105 | 104 | 104 | 35,400 | 104 |
| 2022-05-02 | 103 | 105 | 103 | 104 | 25,900 | 104 |
| 2022-04-28 | 105 | 105 | 104 | 104 | 40,100 | 104 |
| 2022-04-27 | 105 | 106 | 105 | 105 | 29,900 | 105 |
| 2022-04-26 | 106 | 106 | 105 | 105 | 17,000 | 105 |
| 2022-04-25 | 104 | 105 | 104 | 104 | 18,500 | 104 |
| 2022-04-22 | 106 | 106 | 105 | 105 | 19,900 | 105 |
| 2022-04-21 | 106 | 107 | 106 | 107 | 30,800 | 107 |
| 2022-04-20 | 107 | 107 | 105 | 106 | 30,000 | 106 |
| 2022-04-19 | 107 | 107 | 105 | 105 | 15,500 | 105 |
| 2022-04-18 | 106 | 107 | 104 | 106 | 39,800 | 106 |
| 2022-04-15 | 107 | 107 | 106 | 106 | 9,800 | 106 |
| 2022-04-14 | 107 | 108 | 106 | 107 | 49,700 | 107 |
| 2022-04-13 | 105 | 106 | 104 | 106 | 47,000 | 106 |
| 2022-04-12 | 105 | 105 | 104 | 105 | 17,800 | 105 |
| 2022-04-11 | 105 | 106 | 104 | 104 | 71,300 | 104 |
| 2022-04-08 | 106 | 106 | 104 | 105 | 49,400 | 105 |
| 2022-04-07 | 107 | 107 | 104 | 105 | 49,100 | 105 |
| 2022-04-06 | 107 | 107 | 106 | 107 | 30,000 | 107 |
| 2022-04-05 | 107 | 107 | 106 | 107 | 16,900 | 107 |
| 2022-04-04 | 107 | 107 | 106 | 106 | 31,700 | 106 |
| 2022-04-01 | 106 | 107 | 106 | 106 | 14,300 | 106 |
| 2022-03-31 | 107 | 108 | 106 | 106 | 47,800 | 106 |
| 2022-03-30 | 107 | 107 | 106 | 106 | 33,000 | 106 |
| 2022-03-29 | 106 | 107 | 105 | 107 | 27,000 | 107 |
| 2022-03-28 | 107 | 107 | 105 | 106 | 24,800 | 106 |
| 2022-03-25 | 106 | 107 | 106 | 106 | 25,700 | 106 |
| 2022-03-24 | 105 | 107 | 105 | 106 | 29,500 | 106 |
| 2022-03-23 | 106 | 107 | 106 | 107 | 28,200 | 107 |
| 2022-03-22 | 106 | 106 | 105 | 106 | 30,100 | 106 |
| 2022-03-18 | 104 | 106 | 104 | 106 | 66,400 | 106 |
| 2022-03-17 | 105 | 105 | 104 | 105 | 29,000 | 105 |
| 2022-03-16 | 105 | 105 | 103 | 104 | 33,200 | 104 |
| 2022-03-15 | 103 | 104 | 102 | 104 | 60,200 | 104 |
| 2022-03-14 | 101 | 103 | 101 | 103 | 56,500 | 103 |
| 2022-03-11 | 105 | 106 | 100 | 101 | 64,000 | 101 |
| 2022-03-10 | 106 | 108 | 105 | 106 | 57,400 | 106 |
| 2022-03-09 | 105 | 106 | 104 | 106 | 30,500 | 106 |
| 2022-03-08 | 105 | 106 | 104 | 105 | 68,800 | 105 |
| 2022-03-07 | 107 | 109 | 106 | 107 | 55,900 | 107 |
| 2022-03-04 | 108 | 109 | 106 | 107 | 68,900 | 107 |
| 2022-03-03 | 109 | 110 | 108 | 108 | 39,400 | 108 |
| 2022-03-02 | 110 | 110 | 109 | 109 | 37,800 | 109 |
| 2022-03-01 | 110 | 111 | 109 | 111 | 65,300 | 111 |
| 2022-02-28 | 112 | 112 | 109 | 110 | 85,300 | 110 |
| 2022-02-25 | 111 | 113 | 109 | 112 | 347,900 | 112 |
| 2022-02-24 | 109 | 115 | 109 | 114 | 468,700 | 114 |
| 2022-02-22 | 111 | 112 | 111 | 111 | 94,200 | 111 |
| 2022-02-21 | 111 | 112 | 111 | 112 | 96,300 | 112 |
| 2022-02-18 | 114 | 114 | 112 | 112 | 74,300 | 112 |
| 2022-02-17 | 116 | 116 | 114 | 114 | 45,400 | 114 |
| 2022-02-16 | 118 | 118 | 116 | 116 | 37,600 | 116 |
| 2022-02-15 | 116 | 118 | 115 | 117 | 56,600 | 117 |
| 2022-02-14 | 115 | 118 | 112 | 116 | 89,700 | 116 |
| 2022-02-10 | 108 | 117 | 108 | 117 | 188,200 | 117 |
| 2022-02-09 | 109 | 109 | 107 | 109 | 37,000 | 109 |
| 2022-02-08 | 108 | 108 | 106 | 107 | 25,600 | 107 |
| 2022-02-07 | 109 | 109 | 106 | 107 | 47,700 | 107 |
| 2022-02-04 | 110 | 110 | 107 | 108 | 56,000 | 108 |
| 2022-02-03 | 109 | 110 | 109 | 110 | 20,100 | 110 |
| 2022-02-02 | 110 | 110 | 109 | 110 | 24,800 | 110 |
| 2022-02-01 | 108 | 110 | 107 | 109 | 30,200 | 109 |
| 2022-01-31 | 106 | 108 | 105 | 107 | 39,600 | 107 |
| 2022-01-28 | 106 | 107 | 105 | 106 | 36,000 | 106 |
| 2022-01-27 | 107 | 107 | 105 | 106 | 36,900 | 106 |
| 2022-01-26 | 107 | 107 | 106 | 106 | 19,600 | 106 |
| 2022-01-25 | 107 | 108 | 105 | 106 | 41,400 | 106 |
| 2022-01-24 | 108 | 108 | 106 | 108 | 25,700 | 108 |
| 2022-01-21 | 107 | 108 | 107 | 108 | 43,100 | 108 |
| 2022-01-20 | 110 | 112 | 108 | 108 | 117,500 | 108 |
| 2022-01-19 | 111 | 112 | 110 | 110 | 50,800 | 110 |
| 2022-01-18 | 113 | 114 | 111 | 111 | 51,300 | 111 |
| 2022-01-17 | 114 | 115 | 113 | 113 | 40,400 | 113 |
| 2022-01-14 | 114 | 114 | 113 | 114 | 39,100 | 114 |
| 2022-01-13 | 116 | 117 | 115 | 115 | 52,900 | 115 |
| 2022-01-12 | 117 | 117 | 116 | 117 | 30,400 | 117 |
| 2022-01-11 | 116 | 117 | 115 | 117 | 36,500 | 117 |
| 2022-01-07 | 117 | 117 | 114 | 116 | 53,200 | 116 |
| 2022-01-06 | 117 | 118 | 117 | 117 | 22,000 | 117 |
| 2022-01-05 | 116 | 119 | 116 | 118 | 34,700 | 118 |
| 2022-01-04 | 115 | 116 | 114 | 116 | 41,700 | 116 |
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
