9982 タキヒヨー(株) 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	440	440	426	431	26,000	2,155
2012-12-27	451	451	435	439	126,000	2,195
2012-12-26	433	455	433	454	55,000	2,270
2012-12-25	442	446	434	434	48,000	2,170
2012-12-21	444	444	439	439	41,000	2,195
2012-12-20	440	442	436	442	49,000	2,210
2012-12-19	440	442	438	440	57,000	2,200
2012-12-18	437	440	434	437	30,000	2,185
2012-12-17	438	440	437	438	33,000	2,190
2012-12-14	439	440	437	438	74,000	2,190
2012-12-13	442	444	438	439	54,000	2,195
2012-12-12	426	438	426	437	34,000	2,185
2012-12-11	425	428	425	427	39,000	2,135
2012-12-10	419	425	416	423	58,000	2,115
2012-12-07	412	423	412	417	81,000	2,085
2012-12-06	410	414	408	414	54,000	2,070
2012-12-05	401	406	401	406	74,000	2,030
2012-12-04	402	402	399	401	38,000	2,005
2012-12-03	400	402	400	400	104,000	2,000
2012-11-30	399	400	389	400	363,000	2,000
2012-11-29	400	400	397	397	37,000	1,985
2012-11-28	401	401	398	399	31,000	1,995
2012-11-27	401	401	399	400	56,000	2,000
2012-11-26	400	402	399	400	67,000	2,000
2012-11-22	402	402	400	402	71,000	2,010
2012-11-21	397	399	394	399	49,000	1,995
2012-11-20	400	401	394	394	88,000	1,970
2012-11-19	398	400	390	397	210,000	1,985
2012-11-16	368	368	364	366	76,000	1,830
2012-11-15	393	393	359	367	204,000	1,835
2012-11-14	399	399	396	396	6,000	1,980
2012-11-13	404	404	398	398	32,000	1,990
2012-11-12	406	406	404	404	4,000	2,020
2012-11-09	410	410	406	406	11,000	2,030
2012-11-08	412	412	409	409	8,000	2,045
2012-11-07	416	416	412	416	7,000	2,080
2012-11-06	411	412	411	411	6,000	2,055
2012-11-05	413	413	411	411	10,000	2,055
2012-11-02	413	413	412	412	8,000	2,060
2012-11-01	411	412	411	412	10,000	2,060
2012-10-31	411	417	410	411	25,000	2,055
2012-10-30	418	419	410	411	32,000	2,055
2012-10-29	420	420	419	419	6,000	2,095
2012-10-26	422	422	420	421	8,000	2,105
2012-10-25	422	423	420	421	19,000	2,105
2012-10-24	421	422	417	422	14,000	2,110
2012-10-23	421	421	418	421	8,000	2,105
2012-10-22	417	420	417	420	10,000	2,100
2012-10-19	416	420	414	420	15,000	2,100
2012-10-18	416	418	414	418	10,000	2,090
2012-10-17	412	414	409	412	11,000	2,060
2012-10-16	414	416	410	410	20,000	2,050
2012-10-15	420	420	413	414	14,000	2,070
2012-10-12	425	425	424	424	6,000	2,120
2012-10-11	428	430	424	424	7,000	2,120
2012-10-10	424	425	422	424	8,000	2,120
2012-10-09	424	428	424	424	4,000	2,120
2012-10-05	424	425	424	424	8,000	2,120
2012-10-04	426	430	421	421	14,000	2,105
2012-10-03	422	429	422	423	26,000	2,115
2012-10-02	444	444	420	421	31,000	2,105
2012-10-01	454	454	441	444	13,000	2,220
2012-09-28	460	475	446	446	85,000	2,230
2012-09-27	456	459	456	459	11,000	2,295
2012-09-26	450	456	449	456	25,000	2,280
2012-09-25	450	450	448	450	16,000	2,250
2012-09-24	447	450	447	450	11,000	2,250
2012-09-21	448	448	442	447	13,000	2,235
2012-09-20	445	448	442	446	21,000	2,230
2012-09-19	448	450	448	450	20,000	2,250
2012-09-18	451	462	449	450	19,000	2,250
2012-09-14	451	451	441	450	43,000	2,250
2012-09-13	448	450	448	450	5,000	2,250
2012-09-12	448	451	448	451	5,000	2,255
2012-09-11	449	450	446	447	15,000	2,235
2012-09-10	452	452	452	452	3,000	2,260
2012-09-07	459	459	455	456	15,000	2,280
2012-09-06	459	459	451	456	22,000	2,280
2012-09-05	464	464	459	460	18,000	2,300
2012-09-04	469	469	464	464	11,000	2,320
2012-09-03	461	470	461	470	17,000	2,350
2012-08-31	457	460	455	460	28,000	2,300
2012-08-30	456	457	449	457	14,000	2,285
2012-08-29	455	459	453	459	78,000	2,295
2012-08-28	465	467	458	467	192,000	2,335
2012-08-27	466	470	464	470	36,000	2,350
2012-08-24	463	465	463	465	33,000	2,325
2012-08-23	459	463	457	460	29,000	2,300
2012-08-22	461	463	459	463	26,000	2,315
2012-08-21	466	470	463	465	51,000	2,325
2012-08-20	474	475	467	470	30,000	2,350
2012-08-17	464	472	464	472	25,000	2,360
2012-08-16	458	465	456	465	24,000	2,325
2012-08-15	453	457	453	455	9,000	2,275
2012-08-14	445	458	445	450	15,000	2,250
2012-08-13	436	445	436	445	7,000	2,225
2012-08-10	434	436	432	436	12,000	2,180
2012-08-09	434	438	433	438	12,000	2,190
2012-08-08	432	433	430	433	8,000	2,165
2012-08-07	431	431	430	431	4,000	2,155
2012-08-06	430	430	425	430	9,000	2,150
2012-08-03	427	427	425	425	7,000	2,125
2012-08-02	428	431	425	431	17,000	2,155
2012-08-01	422	425	422	425	7,000	2,125
2012-07-31	424	427	424	427	7,000	2,135
2012-07-30	421	423	421	423	9,000	2,115
2012-07-27	422	423	420	420	9,000	2,100
2012-07-26	422	425	421	425	7,000	2,125
2012-07-25	424	424	420	421	10,000	2,105
2012-07-24	421	425	421	422	12,000	2,110
2012-07-23	427	427	423	423	19,000	2,115
2012-07-20	421	427	421	427	16,000	2,135
2012-07-19	421	425	421	425	6,000	2,125
2012-07-18	418	425	418	420	15,000	2,100
2012-07-17	424	424	421	421	4,000	2,105
2012-07-13	422	422	422	422	3,000	2,110
2012-07-12	424	424	419	419	8,000	2,095
2012-07-11	427	427	422	422	3,000	2,110
2012-07-10	425	427	423	427	9,000	2,135
2012-07-09	426	426	423	425	10,000	2,125
2012-07-06	423	426	423	424	13,000	2,120
2012-07-05	424	426	423	425	6,000	2,125
2012-07-04	427	430	418	424	46,000	2,120
2012-07-03	425	430	425	429	11,000	2,145
2012-07-02	433	433	425	425	33,000	2,125
2012-06-29	417	422	417	418	35,000	2,090
2012-06-28	423	423	416	418	20,000	2,090
2012-06-27	423	423	420	421	5,000	2,105
2012-06-26	426	428	416	417	16,000	2,085
2012-06-25	437	440	422	422	21,000	2,110
2012-06-22	427	434	427	430	15,000	2,150
2012-06-21	428	428	427	428	5,000	2,140
2012-06-20	421	429	416	429	35,000	2,145
2012-06-19	421	421	420	421	11,000	2,105
2012-06-18	424	424	418	420	18,000	2,100
2012-06-15	424	425	422	423	9,000	2,115
2012-06-14	427	427	427	427	3,000	2,135
2012-06-13	432	432	432	432	2,000	2,160
2012-06-12	427	433	427	433	11,000	2,165
2012-06-11	430	437	430	435	7,000	2,175
2012-06-08	434	434	428	434	29,000	2,170
2012-06-07	426	434	426	434	4,000	2,170
2012-06-06	420	434	420	434	7,000	2,170
2012-06-05	418	419	416	419	9,000	2,095
2012-06-04	426	426	417	418	10,000	2,090
2012-06-01	422	434	422	434	6,000	2,170
2012-05-31	414	434	414	434	16,000	2,170
2012-05-30	421	421	418	421	6,000	2,105
2012-05-29	422	424	420	420	9,000	2,100
2012-05-28	425	425	417	422	7,000	2,110
2012-05-25	426	426	421	425	12,000	2,125
2012-05-24	414	419	413	419	16,000	2,095
2012-05-23	428	428	415	422	23,000	2,110
2012-05-22	419	428	419	428	8,000	2,140
2012-05-21	430	432	422	432	16,000	2,160
2012-05-18	436	436	425	430	19,000	2,150
2012-05-17	440	445	437	438	21,000	2,190
2012-05-16	447	447	439	443	14,000	2,215
2012-05-15	437	447	437	447	20,000	2,235
2012-05-14	443	444	442	443	9,000	2,215
2012-05-11	452	452	443	443	14,000	2,215
2012-05-10	452	452	452	452	1,000	2,260
2012-05-09	459	459	452	452	9,000	2,260
2012-05-08	457	465	457	459	9,000	2,295
2012-05-07	457	458	457	457	5,000	2,285
2012-05-02	460	465	460	465	10,000	2,325
2012-05-01	468	468	453	453	5,000	2,265
2012-04-27	460	465	460	465	13,000	2,325
2012-04-26	461	463	461	463	10,000	2,315
2012-04-25	455	466	455	466	18,000	2,330
2012-04-24	451	454	449	454	11,000	2,270
2012-04-23	458	460	443	449	13,000	2,245
2012-04-20	467	467	460	464	25,000	2,320
2012-04-19	465	470	460	460	35,000	2,300
2012-04-18	452	477	452	477	27,000	2,385
2012-04-17	450	453	450	453	10,000	2,265
2012-04-16	441	450	441	450	9,000	2,250
2012-04-13	439	445	439	440	4,000	2,200
2012-04-12	437	444	437	439	7,000	2,195
2012-04-11	443	443	437	437	8,000	2,185
2012-04-10	437	445	436	445	6,000	2,225
2012-04-09	436	437	436	437	8,000	2,185
2012-04-06	438	438	435	435	8,000	2,175
2012-04-05	435	440	435	436	9,000	2,180
2012-04-04	443	443	438	442	19,000	2,210
2012-04-03	446	446	442	443	14,000	2,215
2012-04-02	462	462	438	445	45,000	2,225
2012-03-30	466	466	457	462	34,000	2,310
2012-03-29	459	476	457	468	61,000	2,340
2012-03-28	453	460	453	460	14,000	2,300
2012-03-27	457	461	454	461	30,000	2,305
2012-03-26	463	463	455	460	29,000	2,300
2012-03-23	455	462	455	459	23,000	2,295
2012-03-22	456	457	452	457	13,000	2,285
2012-03-21	456	459	449	449	33,000	2,245
2012-03-19	462	465	462	464	15,000	2,320
2012-03-16	463	463	455	462	11,000	2,310
2012-03-15	465	466	462	462	9,000	2,310
2012-03-14	463	464	462	462	10,000	2,310
2012-03-13	462	465	462	463	4,000	2,315
2012-03-12	460	467	460	464	8,000	2,320
2012-03-09	457	459	452	459	41,000	2,295
2012-03-08	453	453	447	449	7,000	2,245
2012-03-07	452	453	446	453	12,000	2,265
2012-03-06	454	455	453	453	8,000	2,265
2012-03-05	451	458	451	457	10,000	2,285
2012-03-02	454	459	454	454	16,000	2,270
2012-03-01	456	457	454	454	10,000	2,270
2012-02-29	466	466	452	452	14,000	2,260
2012-02-28	456	461	452	461	28,000	2,305
2012-02-27	474	474	452	456	105,000	2,280
2012-02-24	475	481	475	475	250,000	2,375
2012-02-23	471	477	471	475	35,000	2,375
2012-02-22	474	480	471	471	63,000	2,355
2012-02-21	469	473	469	470	10,000	2,350
2012-02-20	467	472	467	472	24,000	2,360
2012-02-17	461	468	461	466	12,000	2,330
2012-02-16	467	467	460	460	14,000	2,300
2012-02-15	460	470	460	467	19,000	2,335
2012-02-14	458	461	458	460	17,000	2,300
2012-02-13	455	458	455	457	10,000	2,285
2012-02-10	460	460	455	455	12,000	2,275
2012-02-09	458	460	458	460	9,000	2,300
2012-02-08	457	459	457	459	13,000	2,295
2012-02-07	454	454	454	454	3,000	2,270
2012-02-06	455	457	453	457	5,000	2,285
2012-02-03	455	458	454	454	9,000	2,270
2012-02-02	451	458	451	455	16,000	2,275
2012-02-01	449	449	449	449	3,000	2,245
2012-01-31	450	451	449	449	7,000	2,245
2012-01-30	455	455	451	451	10,000	2,255
2012-01-27	450	451	450	451	3,000	2,255
2012-01-26	459	459	449	454	12,000	2,270
2012-01-25	455	459	452	459	18,000	2,295
2012-01-24	458	458	452	456	13,000	2,280
2012-01-23	454	459	452	459	18,000	2,295
2012-01-20	454	454	452	454	24,000	2,270
2012-01-19	447	454	447	454	17,000	2,270
2012-01-18	445	451	445	451	16,000	2,255
2012-01-17	443	445	443	445	7,000	2,225
2012-01-16	443	443	443	443	2,000	2,215
2012-01-13	437	443	437	443	23,000	2,215
2012-01-12	436	436	434	434	8,000	2,170
2012-01-11	437	440	436	436	14,000	2,180
2012-01-10	430	438	430	437	10,000	2,185
2012-01-06	431	431	430	430	4,000	2,150
2012-01-05	425	436	425	436	28,000	2,180
2012-01-04	423	428	421	425	19,000	2,125

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31