9982 タキヒヨー(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-09 | 1,199 | 1,201 | 1,185 | 1,197 | 8,000 | 1,197 |
| 2024-05-08 | 1,225 | 1,225 | 1,186 | 1,186 | 11,100 | 1,186 |
| 2024-05-07 | 1,232 | 1,232 | 1,211 | 1,225 | 10,000 | 1,225 |
| 2024-05-02 | 1,205 | 1,238 | 1,205 | 1,218 | 16,600 | 1,218 |
| 2024-05-01 | 1,215 | 1,219 | 1,195 | 1,205 | 6,200 | 1,205 |
| 2024-04-30 | 1,158 | 1,218 | 1,158 | 1,211 | 15,200 | 1,211 |
| 2024-04-26 | 1,162 | 1,178 | 1,153 | 1,158 | 49,000 | 1,158 |
| 2024-04-25 | 1,184 | 1,190 | 1,156 | 1,163 | 23,200 | 1,163 |
| 2024-04-24 | 1,205 | 1,214 | 1,189 | 1,189 | 15,500 | 1,189 |
| 2024-04-23 | 1,198 | 1,221 | 1,192 | 1,205 | 15,800 | 1,205 |
| 2024-04-22 | 1,161 | 1,199 | 1,158 | 1,194 | 22,600 | 1,194 |
| 2024-04-19 | 1,187 | 1,201 | 1,141 | 1,157 | 35,000 | 1,157 |
| 2024-04-18 | 1,192 | 1,208 | 1,188 | 1,200 | 21,200 | 1,200 |
| 2024-04-17 | 1,186 | 1,211 | 1,186 | 1,192 | 27,500 | 1,192 |
| 2024-04-16 | 1,235 | 1,252 | 1,185 | 1,186 | 48,300 | 1,186 |
| 2024-04-15 | 1,223 | 1,300 | 1,223 | 1,228 | 159,600 | 1,228 |
| 2024-04-12 | 1,210 | 1,222 | 1,200 | 1,222 | 10,500 | 1,222 |
| 2024-04-11 | 1,226 | 1,230 | 1,204 | 1,210 | 15,200 | 1,210 |
| 2024-04-10 | 1,224 | 1,248 | 1,215 | 1,246 | 11,700 | 1,246 |
| 2024-04-09 | 1,240 | 1,240 | 1,220 | 1,224 | 9,800 | 1,224 |
| 2024-04-08 | 1,198 | 1,235 | 1,198 | 1,224 | 12,000 | 1,224 |
| 2024-04-05 | 1,200 | 1,211 | 1,181 | 1,200 | 14,200 | 1,200 |
| 2024-04-04 | 1,221 | 1,221 | 1,209 | 1,211 | 2,900 | 1,211 |
| 2024-04-03 | 1,209 | 1,241 | 1,198 | 1,221 | 12,400 | 1,221 |
| 2024-04-02 | 1,256 | 1,256 | 1,218 | 1,223 | 9,400 | 1,223 |
| 2024-04-01 | 1,267 | 1,270 | 1,245 | 1,245 | 15,400 | 1,245 |
| 2024-03-29 | 1,255 | 1,284 | 1,255 | 1,264 | 7,900 | 1,264 |
| 2024-03-28 | 1,250 | 1,282 | 1,249 | 1,255 | 30,100 | 1,255 |
| 2024-03-27 | 1,282 | 1,313 | 1,270 | 1,277 | 68,800 | 1,277 |
| 2024-03-26 | 1,333 | 1,373 | 1,261 | 1,342 | 353,000 | 1,342 |
| 2024-03-25 | 1,146 | 1,150 | 1,131 | 1,137 | 17,900 | 1,137 |
| 2024-03-22 | 1,165 | 1,165 | 1,141 | 1,156 | 12,900 | 1,156 |
| 2024-03-21 | 1,169 | 1,169 | 1,150 | 1,165 | 15,200 | 1,165 |
| 2024-03-19 | 1,140 | 1,155 | 1,130 | 1,151 | 19,800 | 1,151 |
| 2024-03-18 | 1,164 | 1,174 | 1,147 | 1,149 | 16,200 | 1,149 |
| 2024-03-15 | 1,141 | 1,160 | 1,140 | 1,157 | 5,300 | 1,157 |
| 2024-03-14 | 1,138 | 1,150 | 1,138 | 1,150 | 7,800 | 1,150 |
| 2024-03-13 | 1,169 | 1,169 | 1,138 | 1,138 | 5,700 | 1,138 |
| 2024-03-12 | 1,129 | 1,160 | 1,125 | 1,160 | 11,000 | 1,160 |
| 2024-03-11 | 1,134 | 1,140 | 1,121 | 1,129 | 13,500 | 1,129 |
| 2024-03-08 | 1,134 | 1,152 | 1,127 | 1,138 | 21,100 | 1,138 |
| 2024-03-07 | 1,151 | 1,175 | 1,147 | 1,164 | 11,200 | 1,164 |
| 2024-03-06 | 1,150 | 1,164 | 1,131 | 1,150 | 22,400 | 1,150 |
| 2024-03-05 | 1,152 | 1,179 | 1,137 | 1,163 | 15,500 | 1,163 |
| 2024-03-04 | 1,201 | 1,204 | 1,159 | 1,159 | 36,600 | 1,159 |
| 2024-03-01 | 1,224 | 1,248 | 1,214 | 1,215 | 21,600 | 1,215 |
| 2024-02-29 | 1,202 | 1,240 | 1,196 | 1,224 | 35,600 | 1,224 |
| 2024-02-28 | 1,214 | 1,231 | 1,195 | 1,203 | 65,800 | 1,203 |
| 2024-02-27 | 1,240 | 1,287 | 1,235 | 1,284 | 66,700 | 1,284 |
| 2024-02-26 | 1,238 | 1,244 | 1,221 | 1,230 | 32,300 | 1,230 |
| 2024-02-22 | 1,231 | 1,236 | 1,215 | 1,226 | 23,200 | 1,226 |
| 2024-02-21 | 1,219 | 1,224 | 1,207 | 1,214 | 19,700 | 1,214 |
| 2024-02-20 | 1,207 | 1,237 | 1,207 | 1,226 | 32,400 | 1,226 |
| 2024-02-19 | 1,180 | 1,208 | 1,177 | 1,206 | 20,400 | 1,206 |
| 2024-02-16 | 1,162 | 1,192 | 1,161 | 1,185 | 21,600 | 1,185 |
| 2024-02-15 | 1,162 | 1,170 | 1,151 | 1,161 | 22,500 | 1,161 |
| 2024-02-14 | 1,167 | 1,175 | 1,163 | 1,169 | 18,500 | 1,169 |
| 2024-02-13 | 1,160 | 1,188 | 1,160 | 1,167 | 20,800 | 1,167 |
| 2024-02-09 | 1,185 | 1,192 | 1,154 | 1,154 | 33,200 | 1,154 |
| 2024-02-08 | 1,207 | 1,207 | 1,185 | 1,190 | 17,500 | 1,190 |
| 2024-02-07 | 1,195 | 1,210 | 1,195 | 1,206 | 24,900 | 1,206 |
| 2024-02-06 | 1,184 | 1,203 | 1,184 | 1,195 | 19,800 | 1,195 |
| 2024-02-05 | 1,196 | 1,210 | 1,182 | 1,184 | 23,300 | 1,184 |
| 2024-02-02 | 1,168 | 1,190 | 1,167 | 1,177 | 20,900 | 1,177 |
| 2024-02-01 | 1,160 | 1,176 | 1,160 | 1,164 | 14,100 | 1,164 |
| 2024-01-31 | 1,142 | 1,184 | 1,142 | 1,178 | 33,700 | 1,178 |
| 2024-01-30 | 1,157 | 1,174 | 1,136 | 1,136 | 71,200 | 1,136 |
| 2024-01-29 | 1,115 | 1,157 | 1,115 | 1,153 | 24,100 | 1,153 |
| 2024-01-26 | 1,138 | 1,139 | 1,112 | 1,112 | 19,000 | 1,112 |
| 2024-01-25 | 1,127 | 1,146 | 1,123 | 1,138 | 22,500 | 1,138 |
| 2024-01-24 | 1,114 | 1,129 | 1,109 | 1,113 | 16,400 | 1,113 |
| 2024-01-23 | 1,080 | 1,120 | 1,077 | 1,111 | 49,100 | 1,111 |
| 2024-01-22 | 1,086 | 1,087 | 1,072 | 1,072 | 18,500 | 1,072 |
| 2024-01-19 | 1,075 | 1,085 | 1,073 | 1,075 | 16,700 | 1,075 |
| 2024-01-18 | 1,063 | 1,088 | 1,063 | 1,068 | 21,300 | 1,068 |
| 2024-01-17 | 1,075 | 1,090 | 1,060 | 1,062 | 29,100 | 1,062 |
| 2024-01-16 | 1,071 | 1,090 | 1,055 | 1,083 | 40,100 | 1,083 |
| 2024-01-15 | 1,049 | 1,080 | 1,042 | 1,053 | 106,700 | 1,053 |
| 2024-01-12 | 1,015 | 1,030 | 1,011 | 1,023 | 42,500 | 1,023 |
| 2024-01-11 | 1,010 | 1,019 | 1,010 | 1,018 | 13,400 | 1,018 |
| 2024-01-10 | 1,019 | 1,020 | 1,004 | 1,010 | 19,200 | 1,010 |
| 2024-01-09 | 1,024 | 1,024 | 1,010 | 1,019 | 12,700 | 1,019 |
| 2024-01-05 | 1,025 | 1,025 | 1,004 | 1,008 | 8,200 | 1,008 |
| 2024-01-04 | 1,010 | 1,024 | 998 | 1,016 | 13,800 | 1,016 |
分割・併合履歴 ： [2017-08-29]1株→0.2株 [2005-11-25]1株→1.5株 [2004-06-25]1株→2株 [1996-02-26]1株→1.2株 [1995-02-23]1株→1.2株
