9982 タキヒヨー(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	408	415	408	413	46,000	2,065
2013-12-27	406	409	406	409	38,000	2,045
2013-12-26	401	405	401	403	29,000	2,015
2013-12-25	402	402	400	402	54,000	2,010
2013-12-24	404	404	401	402	45,000	2,010
2013-12-20	401	403	401	403	32,000	2,015
2013-12-19	401	404	401	402	50,000	2,010
2013-12-18	405	405	400	402	72,000	2,010
2013-12-17	401	404	399	401	60,000	2,005
2013-12-16	401	403	401	401	14,000	2,005
2013-12-13	400	403	400	401	105,000	2,005
2013-12-12	403	403	400	400	15,000	2,000
2013-12-11	403	405	401	403	28,000	2,015
2013-12-10	406	406	402	403	35,000	2,015
2013-12-09	408	409	402	403	30,000	2,015
2013-12-06	399	403	399	400	25,000	2,000
2013-12-05	400	403	399	399	23,000	1,995
2013-12-04	399	401	399	399	30,000	1,995
2013-12-03	403	405	399	399	37,000	1,995
2013-12-02	402	403	401	402	29,000	2,010
2013-11-29	400	400	399	400	13,000	2,000
2013-11-28	399	400	398	399	29,000	1,995
2013-11-27	399	400	398	399	32,000	1,995
2013-11-26	401	401	399	399	13,000	1,995
2013-11-25	400	401	400	401	24,000	2,005
2013-11-22	398	400	397	398	42,000	1,990
2013-11-21	401	403	398	399	61,000	1,995
2013-11-20	402	403	400	401	34,000	2,005
2013-11-19	402	402	400	400	29,000	2,000
2013-11-18	401	401	400	401	12,000	2,005
2013-11-15	397	400	397	399	50,000	1,995
2013-11-14	399	400	397	397	65,000	1,985
2013-11-13	400	401	397	399	20,000	1,995
2013-11-12	398	403	398	401	22,000	2,005
2013-11-11	399	401	398	398	26,000	1,990
2013-11-08	399	403	397	398	16,000	1,990
2013-11-07	403	405	395	399	45,000	1,995
2013-11-06	399	403	399	402	18,000	2,010
2013-11-05	406	406	400	400	50,000	2,000
2013-11-01	406	408	405	406	65,000	2,030
2013-10-31	410	410	405	405	49,000	2,025
2013-10-30	417	419	405	405	91,000	2,025
2013-10-29	420	420	413	417	30,000	2,085
2013-10-28	421	421	415	416	22,000	2,080
2013-10-25	421	422	417	418	29,000	2,090
2013-10-24	420	420	412	420	30,000	2,100
2013-10-23	418	423	418	420	22,000	2,100
2013-10-22	420	421	418	418	24,000	2,090
2013-10-21	418	422	418	418	26,000	2,090
2013-10-18	419	422	419	419	20,000	2,095
2013-10-17	418	419	418	419	12,000	2,095
2013-10-16	417	420	417	418	8,000	2,090
2013-10-15	420	420	418	419	17,000	2,095
2013-10-11	421	421	416	417	21,000	2,085
2013-10-10	420	420	417	418	15,000	2,090
2013-10-09	415	418	415	418	23,000	2,090
2013-10-08	420	421	417	418	24,000	2,090
2013-10-07	415	420	414	418	35,000	2,090
2013-10-04	413	416	412	414	14,000	2,070
2013-10-03	413	415	413	413	21,000	2,065
2013-10-02	414	416	413	413	27,000	2,065
2013-10-01	413	416	413	414	16,000	2,070
2013-09-30	417	419	415	418	41,000	2,090
2013-09-27	423	423	410	417	72,000	2,085
2013-09-26	422	423	420	423	13,000	2,115
2013-09-25	420	422	418	422	16,000	2,110
2013-09-24	422	422	418	420	25,000	2,100
2013-09-20	419	422	419	422	29,000	2,110
2013-09-19	420	424	420	424	21,000	2,120
2013-09-18	420	421	418	420	10,000	2,100
2013-09-17	421	423	417	420	8,000	2,100
2013-09-13	416	423	415	423	57,000	2,115
2013-09-12	422	423	420	423	10,000	2,115
2013-09-11	427	427	421	422	7,000	2,110
2013-09-10	421	426	421	426	10,000	2,130
2013-09-09	419	420	418	420	10,000	2,100
2013-09-06	416	418	415	418	13,000	2,090
2013-09-05	416	422	415	420	16,000	2,100
2013-09-04	418	421	418	421	17,000	2,105
2013-09-03	418	418	416	418	9,000	2,090
2013-09-02	410	420	410	412	22,000	2,060
2013-08-30	428	428	411	413	35,000	2,065
2013-08-29	428	430	425	428	23,000	2,140
2013-08-28	428	432	426	429	77,000	2,145
2013-08-27	433	436	433	434	242,000	2,170
2013-08-26	432	435	431	433	29,000	2,165
2013-08-23	437	437	433	435	24,000	2,175
2013-08-22	431	434	430	434	18,000	2,170
2013-08-21	434	434	431	431	32,000	2,155
2013-08-20	434	436	433	433	28,000	2,165
2013-08-19	435	436	433	436	19,000	2,180
2013-08-16	431	433	431	432	9,000	2,160
2013-08-15	434	435	431	432	14,000	2,160
2013-08-14	433	435	431	434	20,000	2,170
2013-08-13	431	433	431	433	19,000	2,165
2013-08-12	431	432	431	432	4,000	2,160
2013-08-09	430	432	430	431	14,000	2,155
2013-08-08	428	432	428	430	9,000	2,150
2013-08-07	431	432	429	429	14,000	2,145
2013-08-06	433	433	430	430	9,000	2,150
2013-08-05	434	435	432	435	6,000	2,175
2013-08-02	432	435	431	435	13,000	2,175
2013-08-01	424	427	424	427	18,000	2,135
2013-07-31	429	429	424	424	19,000	2,120
2013-07-30	426	430	426	428	16,000	2,140
2013-07-29	431	431	428	428	20,000	2,140
2013-07-26	435	435	433	433	18,000	2,165
2013-07-25	440	440	438	438	20,000	2,190
2013-07-24	438	438	438	438	7,000	2,190
2013-07-23	433	438	433	436	10,000	2,180
2013-07-22	438	442	432	433	30,000	2,165
2013-07-19	442	442	437	440	18,000	2,200
2013-07-18	438	440	438	438	14,000	2,190
2013-07-17	438	439	434	436	10,000	2,180
2013-07-16	434	435	434	434	8,000	2,170
2013-07-12	436	436	431	434	24,000	2,170
2013-07-11	433	437	433	436	18,000	2,180
2013-07-10	435	438	434	438	22,000	2,190
2013-07-09	442	442	434	435	26,000	2,175
2013-07-08	442	442	440	442	26,000	2,210
2013-07-05	433	438	433	434	9,000	2,170
2013-07-04	434	435	432	432	12,000	2,160
2013-07-03	434	434	428	431	16,000	2,155
2013-07-02	433	438	428	433	26,000	2,165
2013-07-01	422	427	420	425	31,000	2,125
2013-06-28	419	432	419	430	22,000	2,150
2013-06-27	434	434	419	421	23,000	2,105
2013-06-26	432	435	432	435	19,000	2,175
2013-06-25	432	433	430	430	14,000	2,150
2013-06-24	430	431	429	429	13,000	2,145
2013-06-21	422	430	419	426	25,000	2,130
2013-06-20	428	429	421	426	35,000	2,130
2013-06-19	422	430	419	430	25,000	2,150
2013-06-18	412	419	412	419	41,000	2,095
2013-06-17	410	412	406	407	13,000	2,035
2013-06-14	408	409	406	406	65,000	2,030
2013-06-13	405	412	403	409	23,000	2,045
2013-06-12	411	411	407	409	12,000	2,045
2013-06-11	412	417	410	411	17,000	2,055
2013-06-10	406	421	406	417	20,000	2,085
2013-06-07	405	406	403	403	22,000	2,015
2013-06-06	410	412	408	408	25,000	2,040
2013-06-05	413	419	411	411	17,000	2,055
2013-06-04	415	417	413	416	21,000	2,080
2013-06-03	415	416	415	415	33,000	2,075
2013-05-31	419	422	416	419	52,000	2,095
2013-05-30	420	425	418	419	38,000	2,095
2013-05-29	428	428	421	423	24,000	2,115
2013-05-28	420	422	419	420	53,000	2,100
2013-05-27	428	428	421	421	31,000	2,105
2013-05-24	436	436	429	430	42,000	2,150
2013-05-23	441	443	431	431	57,000	2,155
2013-05-22	443	445	442	442	16,000	2,210
2013-05-21	442	444	440	443	14,000	2,215
2013-05-20	443	444	441	441	25,000	2,205
2013-05-17	432	440	432	440	13,000	2,200
2013-05-16	440	441	432	433	33,000	2,165
2013-05-15	442	443	435	437	33,000	2,185
2013-05-14	440	447	440	442	22,000	2,210
2013-05-13	448	448	440	440	16,000	2,200
2013-05-10	450	450	448	448	34,000	2,240
2013-05-09	444	449	443	446	30,000	2,230
2013-05-08	444	444	442	443	25,000	2,215
2013-05-07	440	444	440	442	16,000	2,210
2013-05-02	441	441	439	439	12,000	2,195
2013-05-01	441	442	439	440	11,000	2,200
2013-04-30	440	443	440	440	32,000	2,200
2013-04-26	443	445	440	442	49,000	2,210
2013-04-25	428	445	428	443	201,000	2,215
2013-04-24	420	423	418	423	44,000	2,115
2013-04-23	417	419	417	418	13,000	2,090
2013-04-22	419	419	417	417	20,000	2,085
2013-04-19	418	418	414	414	19,000	2,070
2013-04-18	413	418	412	414	18,000	2,070
2013-04-17	412	418	412	415	15,000	2,075
2013-04-16	418	418	410	410	35,000	2,050
2013-04-15	420	420	418	418	8,000	2,090
2013-04-12	419	421	418	420	19,000	2,100
2013-04-11	423	423	418	419	34,000	2,095
2013-04-10	422	422	415	418	28,000	2,090
2013-04-09	420	422	417	417	50,000	2,085
2013-04-08	415	423	415	419	66,000	2,095
2013-04-05	420	423	416	420	45,000	2,100
2013-04-04	406	412	400	412	29,000	2,060
2013-04-03	403	407	403	406	26,000	2,030
2013-04-02	402	410	395	401	53,000	2,005
2013-04-01	422	424	400	401	120,000	2,005
2013-03-29	439	440	416	417	134,000	2,085
2013-03-28	440	440	431	433	54,000	2,165
2013-03-27	432	443	432	440	61,000	2,200
2013-03-26	416	432	416	430	148,000	2,150
2013-03-25	440	440	432	432	56,000	2,160
2013-03-22	435	440	433	433	63,000	2,165
2013-03-21	432	433	428	429	90,000	2,145
2013-03-19	435	438	431	431	46,000	2,155
2013-03-18	437	440	434	435	38,000	2,175
2013-03-15	438	440	437	437	44,000	2,185
2013-03-14	440	443	438	438	51,000	2,190
2013-03-13	440	444	440	440	28,000	2,200
2013-03-12	445	446	440	443	52,000	2,215
2013-03-11	440	445	440	444	52,000	2,220
2013-03-08	435	440	435	440	84,000	2,200
2013-03-07	439	439	437	437	27,000	2,185
2013-03-06	433	436	433	436	16,000	2,180
2013-03-05	433	434	433	434	21,000	2,170
2013-03-04	437	439	435	435	31,000	2,175
2013-03-01	434	440	434	437	38,000	2,185
2013-02-28	431	439	429	439	48,000	2,195
2013-02-27	446	446	430	430	61,000	2,150
2013-02-26	442	448	439	446	89,000	2,230
2013-02-25	465	465	458	459	244,000	2,295
2013-02-22	470	471	462	468	46,000	2,340
2013-02-21	470	471	468	470	32,000	2,350
2013-02-20	469	470	467	470	32,000	2,350
2013-02-19	470	472	468	470	49,000	2,350
2013-02-18	461	471	461	470	25,000	2,350
2013-02-15	464	464	458	460	44,000	2,300
2013-02-14	463	466	463	466	24,000	2,330
2013-02-13	465	466	463	464	24,000	2,320
2013-02-12	467	472	466	468	24,000	2,340
2013-02-08	467	468	464	465	24,000	2,325
2013-02-07	470	470	469	469	21,000	2,345
2013-02-06	470	474	468	473	19,000	2,365
2013-02-05	469	470	467	469	23,000	2,345
2013-02-04	470	472	470	472	21,000	2,360
2013-02-01	462	467	462	467	18,000	2,335
2013-01-31	461	463	461	462	19,000	2,310
2013-01-30	460	461	460	461	21,000	2,305
2013-01-29	457	460	457	459	21,000	2,295
2013-01-28	454	457	454	457	17,000	2,285
2013-01-25	454	456	451	454	31,000	2,270
2013-01-24	452	452	448	452	49,000	2,260
2013-01-23	453	454	450	454	15,000	2,270
2013-01-22	453	456	450	454	31,000	2,270
2013-01-21	458	458	452	456	35,000	2,280
2013-01-18	448	453	446	452	47,000	2,260
2013-01-17	449	455	448	448	17,000	2,240
2013-01-16	449	451	448	448	17,000	2,240
2013-01-15	450	450	449	449	34,000	2,245
2013-01-11	447	451	446	450	54,000	2,250
2013-01-10	437	444	436	442	47,000	2,210
2013-01-09	431	438	430	437	39,000	2,185
2013-01-08	431	439	430	431	54,000	2,155
2013-01-07	432	432	427	430	66,000	2,150
2013-01-04	433	433	430	431	61,000	2,155

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