9982 タキヒヨー(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	411	412	409	412	16,000	2,060
2014-12-29	410	412	408	410	15,000	2,050
2014-12-26	404	407	404	407	17,000	2,035
2014-12-25	404	404	403	404	20,000	2,020
2014-12-24	404	405	403	404	39,000	2,020
2014-12-22	404	405	403	404	34,000	2,020
2014-12-19	404	405	403	405	19,000	2,025
2014-12-18	403	405	402	402	17,000	2,010
2014-12-17	401	404	401	401	21,000	2,005
2014-12-16	401	402	401	401	25,000	2,005
2014-12-15	403	407	401	404	27,000	2,020
2014-12-12	402	405	402	403	49,000	2,015
2014-12-11	405	408	401	406	30,000	2,030
2014-12-10	410	410	405	405	37,000	2,025
2014-12-09	410	410	408	410	14,000	2,050
2014-12-08	414	414	410	410	29,000	2,050
2014-12-05	411	412	407	410	26,000	2,050
2014-12-04	412	412	408	412	25,000	2,060
2014-12-03	413	413	411	413	10,000	2,065
2014-12-02	411	415	410	414	20,000	2,070
2014-12-01	410	412	410	411	13,000	2,055
2014-11-28	410	412	410	411	6,000	2,055
2014-11-27	409	412	409	410	11,000	2,050
2014-11-26	408	412	408	411	13,000	2,055
2014-11-25	414	414	407	412	25,000	2,060
2014-11-21	413	413	411	411	16,000	2,055
2014-11-20	413	415	410	414	23,000	2,070
2014-11-19	411	413	411	412	18,000	2,060
2014-11-18	409	411	409	411	15,000	2,055
2014-11-17	413	413	409	409	17,000	2,045
2014-11-14	415	415	409	411	25,000	2,055
2014-11-13	409	413	408	413	17,000	2,065
2014-11-12	411	413	409	409	18,000	2,045
2014-11-11	407	412	407	411	20,000	2,055
2014-11-10	409	409	402	407	17,000	2,035
2014-11-07	408	409	405	409	18,000	2,045
2014-11-06	412	412	406	408	21,000	2,040
2014-11-05	415	415	408	414	26,000	2,070
2014-11-04	412	415	409	415	40,000	2,075
2014-10-31	399	414	399	412	45,000	2,060
2014-10-30	401	402	399	399	29,000	1,995
2014-10-29	398	403	398	403	17,000	2,015
2014-10-28	397	398	397	398	5,000	1,990
2014-10-27	403	403	398	399	5,000	1,995
2014-10-24	400	401	399	399	12,000	1,995
2014-10-23	402	402	399	400	6,000	2,000
2014-10-22	398	401	397	401	12,000	2,005
2014-10-21	396	398	396	396	15,000	1,980
2014-10-20	396	400	396	398	37,000	1,990
2014-10-17	398	399	395	395	40,000	1,975
2014-10-16	399	400	398	398	21,000	1,990
2014-10-15	401	401	399	400	22,000	2,000
2014-10-14	401	401	400	401	28,000	2,005
2014-10-10	405	407	401	401	34,000	2,005
2014-10-09	407	409	407	407	6,000	2,035
2014-10-08	408	410	406	407	15,000	2,035
2014-10-07	409	413	409	410	20,000	2,050
2014-10-06	411	411	409	409	19,000	2,045
2014-10-03	410	415	410	410	22,000	2,050
2014-10-02	415	415	410	410	20,000	2,050
2014-10-01	419	419	416	417	18,000	2,085
2014-09-30	421	421	418	419	22,000	2,095
2014-09-29	421	421	418	421	12,000	2,105
2014-09-26	417	421	417	420	21,000	2,100
2014-09-25	418	420	415	420	33,000	2,100
2014-09-24	418	418	416	418	18,000	2,090
2014-09-22	417	418	416	418	18,000	2,090
2014-09-19	416	418	411	417	52,000	2,085
2014-09-18	416	418	415	416	13,000	2,080
2014-09-17	415	417	415	416	9,000	2,080
2014-09-16	415	415	414	414	5,000	2,070
2014-09-12	416	417	415	415	49,000	2,075
2014-09-11	417	417	415	416	8,000	2,080
2014-09-10	411	417	410	417	14,000	2,085
2014-09-09	416	418	412	414	13,000	2,070
2014-09-08	418	419	413	416	16,000	2,080
2014-09-05	414	419	414	416	22,000	2,080
2014-09-04	418	418	415	416	8,000	2,080
2014-09-03	417	418	413	418	21,000	2,090
2014-09-02	418	418	413	417	13,000	2,085
2014-09-01	417	418	416	418	13,000	2,090
2014-08-29	417	417	415	417	9,000	2,085
2014-08-28	418	418	415	418	17,000	2,090
2014-08-27	417	419	417	418	64,000	2,090
2014-08-26	424	425	423	425	189,000	2,125
2014-08-25	424	424	422	424	33,000	2,120
2014-08-22	425	425	424	424	20,000	2,120
2014-08-21	424	425	423	425	21,000	2,125
2014-08-20	424	425	424	424	13,000	2,120
2014-08-19	422	424	422	424	22,000	2,120
2014-08-18	421	423	421	422	10,000	2,110
2014-08-15	421	423	421	421	9,000	2,105
2014-08-14	421	424	421	424	16,000	2,120
2014-08-13	420	421	420	421	10,000	2,105
2014-08-12	419	420	419	420	6,000	2,100
2014-08-11	417	419	417	419	7,000	2,095
2014-08-08	420	420	415	415	18,000	2,075
2014-08-07	420	420	418	420	18,000	2,100
2014-08-06	421	421	420	421	13,000	2,105
2014-08-05	424	424	420	421	23,000	2,105
2014-08-04	424	424	422	423	15,000	2,115
2014-08-01	424	425	423	425	12,000	2,125
2014-07-31	425	425	424	424	6,000	2,120
2014-07-30	423	425	423	425	12,000	2,125
2014-07-29	425	425	423	423	12,000	2,115
2014-07-28	424	424	424	424	7,000	2,120
2014-07-25	424	424	422	422	8,000	2,110
2014-07-24	423	423	422	422	15,000	2,110
2014-07-23	424	424	421	421	22,000	2,105
2014-07-22	424	425	424	424	20,000	2,120
2014-07-18	423	423	421	423	10,000	2,115
2014-07-17	424	424	422	423	10,000	2,115
2014-07-16	424	424	420	421	12,000	2,105
2014-07-15	425	425	423	424	12,000	2,120
2014-07-14	420	424	420	423	11,000	2,115
2014-07-11	422	422	420	420	13,000	2,100
2014-07-10	424	424	421	422	7,000	2,110
2014-07-09	421	423	421	421	5,000	2,105
2014-07-08	423	424	421	422	15,000	2,110
2014-07-07	427	427	421	422	26,000	2,110
2014-07-04	423	424	420	424	19,000	2,120
2014-07-03	418	421	418	420	10,000	2,100
2014-07-02	421	421	418	419	14,000	2,095
2014-07-01	422	422	419	419	8,000	2,095
2014-06-30	424	424	421	422	12,000	2,110
2014-06-27	427	427	423	424	28,000	2,120
2014-06-26	423	423	421	423	18,000	2,115
2014-06-25	422	423	420	422	21,000	2,110
2014-06-24	415	420	413	420	32,000	2,100
2014-06-23	415	416	412	414	12,000	2,070
2014-06-20	416	416	415	415	20,000	2,075
2014-06-19	420	421	414	417	56,000	2,085
2014-06-18	420	420	417	420	13,000	2,100
2014-06-17	420	420	418	418	10,000	2,090
2014-06-16	418	419	415	416	23,000	2,080
2014-06-13	414	416	414	414	56,000	2,070
2014-06-12	413	413	410	413	5,000	2,065
2014-06-11	413	415	413	413	9,000	2,065
2014-06-10	413	416	413	413	19,000	2,065
2014-06-09	413	413	410	413	8,000	2,065
2014-06-06	413	414	412	413	17,000	2,065
2014-06-05	411	412	411	412	5,000	2,060
2014-06-04	410	412	410	411	9,000	2,055
2014-06-03	413	413	411	413	12,000	2,065
2014-06-02	412	413	410	413	16,000	2,065
2014-05-30	410	410	408	410	9,000	2,050
2014-05-29	408	408	406	408	5,000	2,040
2014-05-28	408	408	406	408	9,000	2,040
2014-05-27	410	410	408	408	4,000	2,040
2014-05-26	408	409	407	408	15,000	2,040
2014-05-23	407	409	406	409	18,000	2,045
2014-05-22	405	405	402	404	10,000	2,020
2014-05-21	402	402	402	402	1,000	2,010
2014-05-20	406	408	401	402	17,000	2,010
2014-05-19	403	407	403	405	16,000	2,025
2014-05-16	405	405	401	401	26,000	2,005
2014-05-15	404	405	404	405	5,000	2,025
2014-05-14	408	410	408	409	4,000	2,045
2014-05-13	409	409	408	408	8,000	2,040
2014-05-12	406	410	406	407	12,000	2,035
2014-05-09	404	406	404	405	8,000	2,025
2014-05-08	401	405	401	404	10,000	2,020
2014-05-07	405	405	401	401	22,000	2,005
2014-05-02	409	409	407	409	6,000	2,045
2014-05-01	409	410	407	410	12,000	2,050
2014-04-30	405	406	405	406	11,000	2,030
2014-04-28	407	407	407	407	4,000	2,035
2014-04-25	409	412	408	412	15,000	2,060
2014-04-24	408	408	406	406	7,000	2,030
2014-04-23	405	407	403	407	9,000	2,035
2014-04-22	403	403	403	403	7,000	2,015
2014-04-21	408	408	404	408	11,000	2,040
2014-04-18	404	406	404	406	5,000	2,030
2014-04-17	406	408	406	406	10,000	2,030
2014-04-16	401	406	401	406	10,000	2,030
2014-04-15	400	402	400	401	13,000	2,005
2014-04-14	401	403	401	402	13,000	2,010
2014-04-11	402	404	401	401	16,000	2,005
2014-04-10	406	406	402	402	17,000	2,010
2014-04-09	406	408	405	405	25,000	2,025
2014-04-08	410	412	409	409	16,000	2,045
2014-04-07	415	415	410	415	17,000	2,075
2014-04-04	419	419	415	415	13,000	2,075
2014-04-03	421	421	414	417	25,000	2,085
2014-04-02	418	422	416	417	58,000	2,085
2014-04-01	417	417	415	417	29,000	2,085
2014-03-31	411	414	410	414	49,000	2,070
2014-03-28	410	411	408	408	25,000	2,040
2014-03-27	411	412	407	410	28,000	2,050
2014-03-26	410	411	408	411	38,000	2,055
2014-03-25	410	410	407	408	27,000	2,040
2014-03-24	409	409	406	406	29,000	2,030
2014-03-20	407	407	402	405	18,000	2,025
2014-03-19	406	409	406	407	13,000	2,035
2014-03-18	404	407	404	406	11,000	2,030
2014-03-17	405	405	403	403	13,000	2,015
2014-03-14	409	409	406	407	83,000	2,035
2014-03-13	407	409	407	409	8,000	2,045
2014-03-12	408	410	407	409	18,000	2,045
2014-03-11	408	410	408	410	12,000	2,050
2014-03-10	410	410	406	408	19,000	2,040
2014-03-07	410	411	408	410	35,000	2,050
2014-03-06	409	409	407	409	24,000	2,045
2014-03-05	408	409	407	409	28,000	2,045
2014-03-04	407	408	407	408	10,000	2,040
2014-03-03	406	408	404	408	26,000	2,040
2014-02-28	410	410	404	406	30,000	2,030
2014-02-27	406	410	403	409	47,000	2,045
2014-02-26	406	409	405	408	92,000	2,040
2014-02-25	410	413	409	413	288,000	2,065
2014-02-24	414	414	410	413	61,000	2,065
2014-02-21	412	414	411	413	45,000	2,065
2014-02-20	414	415	411	412	39,000	2,060
2014-02-19	413	416	412	416	28,000	2,080
2014-02-18	414	416	410	416	49,000	2,080
2014-02-17	407	414	407	414	28,000	2,070
2014-02-14	407	409	407	407	24,000	2,035
2014-02-13	408	412	407	407	33,000	2,035
2014-02-12	405	408	405	407	21,000	2,035
2014-02-10	405	406	403	405	18,000	2,025
2014-02-07	402	403	401	403	25,000	2,015
2014-02-06	404	404	400	400	24,000	2,000
2014-02-05	399	400	396	397	43,000	1,985
2014-02-04	408	408	398	398	75,000	1,990
2014-02-03	411	412	411	411	21,000	2,055
2014-01-31	409	412	408	411	26,000	2,055
2014-01-30	410	411	407	411	44,000	2,055
2014-01-29	416	416	411	412	19,000	2,060
2014-01-28	412	415	410	410	31,000	2,050
2014-01-27	411	414	409	409	39,000	2,045
2014-01-24	427	427	415	415	59,000	2,075
2014-01-23	426	428	425	425	14,000	2,125
2014-01-22	426	427	425	426	12,000	2,130
2014-01-21	425	427	425	426	9,000	2,130
2014-01-20	428	428	425	426	25,000	2,130
2014-01-17	427	429	427	428	24,000	2,140
2014-01-16	428	429	427	427	12,000	2,135
2014-01-15	426	427	425	427	30,000	2,135
2014-01-14	423	427	423	425	32,000	2,125
2014-01-10	425	427	422	427	37,000	2,135
2014-01-09	420	424	419	421	21,000	2,105
2014-01-08	420	425	420	425	23,000	2,125
2014-01-07	416	420	416	420	13,000	2,100
2014-01-06	414	418	413	416	39,000	2,080

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