9982 タキヒヨー(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 411 | 411 | 411 | 411 | 1,000 | 685 |
| 2002-12-26 | 410 | 410 | 410 | 410 | 2,000 | 683.33 |
| 2002-12-25 | 415 | 415 | 410 | 410 | 17,000 | 683.33 |
| 2002-12-24 | 415 | 420 | 412 | 415 | 11,000 | 691.67 |
| 2002-12-20 | 416 | 416 | 415 | 415 | 27,000 | 691.67 |
| 2002-12-19 | 429 | 429 | 410 | 410 | 27,000 | 683.33 |
| 2002-12-13 | 420 | 430 | 420 | 430 | 5,000 | 716.67 |
| 2002-12-12 | 429 | 430 | 416 | 416 | 12,000 | 693.33 |
| 2002-12-11 | 416 | 416 | 415 | 415 | 46,000 | 691.67 |
| 2002-12-10 | 415 | 415 | 415 | 415 | 1,000 | 691.67 |
| 2002-12-09 | 410 | 415 | 410 | 415 | 7,000 | 691.67 |
| 2002-12-05 | 400 | 400 | 400 | 400 | 1,000 | 666.67 |
| 2002-12-04 | 400 | 400 | 400 | 400 | 18,000 | 666.67 |
| 2002-12-03 | 401 | 401 | 400 | 400 | 4,000 | 666.67 |
| 2002-12-02 | 401 | 401 | 401 | 401 | 1,000 | 668.33 |
| 2002-11-29 | 410 | 410 | 401 | 401 | 2,000 | 668.33 |
| 2002-11-28 | 410 | 411 | 410 | 411 | 2,000 | 685 |
| 2002-11-27 | 420 | 420 | 420 | 420 | 2,000 | 700 |
| 2002-11-26 | 420 | 420 | 420 | 420 | 3,000 | 700 |
| 2002-11-25 | 410 | 410 | 410 | 410 | 5,000 | 683.33 |
| 2002-11-22 | 400 | 400 | 400 | 400 | 4,000 | 666.67 |
| 2002-11-21 | 400 | 400 | 400 | 400 | 3,000 | 666.67 |
| 2002-11-20 | 400 | 400 | 400 | 400 | 13,000 | 666.67 |
| 2002-11-18 | 400 | 400 | 400 | 400 | 1,000 | 666.67 |
| 2002-11-15 | 400 | 400 | 400 | 400 | 1,000 | 666.67 |
| 2002-11-14 | 400 | 400 | 400 | 400 | 1,000 | 666.67 |
| 2002-11-13 | 400 | 400 | 400 | 400 | 3,000 | 666.67 |
| 2002-11-12 | 405 | 405 | 400 | 400 | 2,000 | 666.67 |
| 2002-11-11 | 401 | 401 | 400 | 400 | 3,000 | 666.67 |
| 2002-11-08 | 400 | 400 | 395 | 395 | 4,000 | 658.33 |
| 2002-11-06 | 395 | 395 | 395 | 395 | 1,000 | 658.33 |
| 2002-11-05 | 415 | 415 | 395 | 395 | 4,000 | 658.33 |
| 2002-10-31 | 400 | 415 | 400 | 415 | 3,000 | 691.67 |
| 2002-10-30 | 400 | 400 | 400 | 400 | 2,000 | 666.67 |
| 2002-10-29 | 410 | 430 | 405 | 405 | 6,000 | 675 |
| 2002-10-28 | 410 | 410 | 410 | 410 | 1,000 | 683.33 |
| 2002-10-25 | 410 | 410 | 410 | 410 | 5,000 | 683.33 |
| 2002-10-24 | 402 | 405 | 402 | 405 | 6,000 | 675 |
| 2002-10-22 | 400 | 400 | 400 | 400 | 1,000 | 666.67 |
| 2002-10-21 | 405 | 415 | 401 | 401 | 23,000 | 668.33 |
| 2002-10-18 | 400 | 405 | 400 | 400 | 9,000 | 666.67 |
| 2002-10-17 | 386 | 399 | 380 | 399 | 11,000 | 665 |
| 2002-10-15 | 386 | 386 | 386 | 386 | 1,000 | 643.33 |
| 2002-10-10 | 395 | 395 | 385 | 385 | 4,000 | 641.67 |
| 2002-10-09 | 400 | 400 | 395 | 395 | 5,000 | 658.33 |
| 2002-10-08 | 400 | 402 | 400 | 402 | 2,000 | 670 |
| 2002-10-07 | 405 | 405 | 405 | 405 | 1,000 | 675 |
| 2002-10-02 | 405 | 405 | 405 | 405 | 1,000 | 675 |
| 2002-09-27 | 385 | 405 | 385 | 405 | 8,000 | 675 |
| 2002-09-26 | 408 | 408 | 408 | 408 | 1,000 | 680 |
| 2002-09-25 | 410 | 410 | 410 | 410 | 4,000 | 683.33 |
| 2002-09-24 | 415 | 415 | 410 | 410 | 7,000 | 683.33 |
| 2002-09-20 | 414 | 415 | 395 | 395 | 22,000 | 658.33 |
| 2002-09-19 | 410 | 410 | 410 | 410 | 1,000 | 683.33 |
| 2002-09-18 | 414 | 414 | 414 | 414 | 4,000 | 690 |
| 2002-09-13 | 405 | 405 | 405 | 405 | 1,000 | 675 |
| 2002-09-12 | 410 | 415 | 410 | 413 | 12,000 | 688.33 |
| 2002-09-11 | 421 | 421 | 415 | 415 | 6,000 | 691.67 |
| 2002-09-09 | 430 | 430 | 430 | 430 | 1,000 | 716.67 |
| 2002-09-05 | 415 | 415 | 415 | 415 | 1,000 | 691.67 |
| 2002-09-04 | 410 | 410 | 410 | 410 | 3,000 | 683.33 |
| 2002-09-03 | 435 | 435 | 411 | 411 | 9,000 | 685 |
| 2002-09-02 | 435 | 435 | 430 | 430 | 4,000 | 716.67 |
| 2002-08-30 | 435 | 435 | 435 | 435 | 1,000 | 725 |
| 2002-08-29 | 440 | 440 | 440 | 440 | 2,000 | 733.33 |
| 2002-08-27 | 449 | 449 | 446 | 446 | 2,000 | 743.33 |
| 2002-08-26 | 440 | 440 | 440 | 440 | 4,000 | 733.33 |
| 2002-08-23 | 455 | 455 | 446 | 455 | 10,000 | 758.33 |
| 2002-08-22 | 445 | 450 | 445 | 445 | 17,000 | 741.67 |
| 2002-08-21 | 443 | 443 | 443 | 443 | 1,000 | 738.33 |
| 2002-08-20 | 442 | 442 | 442 | 442 | 1,000 | 736.67 |
| 2002-08-19 | 441 | 441 | 441 | 441 | 1,000 | 735 |
| 2002-08-16 | 440 | 440 | 440 | 440 | 4,000 | 733.33 |
| 2002-08-13 | 440 | 440 | 440 | 440 | 1,000 | 733.33 |
| 2002-08-12 | 440 | 440 | 440 | 440 | 3,000 | 733.33 |
| 2002-08-09 | 446 | 446 | 446 | 446 | 1,000 | 743.33 |
| 2002-08-08 | 445 | 445 | 445 | 445 | 1,000 | 741.67 |
| 2002-08-07 | 450 | 450 | 450 | 450 | 1,000 | 750 |
| 2002-08-06 | 450 | 450 | 450 | 450 | 2,000 | 750 |
| 2002-08-05 | 450 | 450 | 450 | 450 | 2,000 | 750 |
| 2002-08-02 | 460 | 460 | 460 | 460 | 4,000 | 766.67 |
| 2002-08-01 | 455 | 455 | 455 | 455 | 1,000 | 758.33 |
| 2002-07-31 | 460 | 460 | 455 | 455 | 3,000 | 758.33 |
| 2002-07-26 | 465 | 465 | 460 | 460 | 6,000 | 766.67 |
| 2002-07-25 | 466 | 466 | 465 | 465 | 3,000 | 775 |
| 2002-07-24 | 465 | 465 | 465 | 465 | 13,000 | 775 |
| 2002-07-23 | 465 | 465 | 465 | 465 | 5,000 | 775 |
| 2002-07-22 | 451 | 453 | 451 | 453 | 2,000 | 755 |
| 2002-07-19 | 450 | 450 | 450 | 450 | 2,000 | 750 |
| 2002-07-18 | 450 | 450 | 450 | 450 | 1,000 | 750 |
| 2002-07-17 | 453 | 453 | 453 | 453 | 1,000 | 755 |
| 2002-07-11 | 455 | 455 | 455 | 455 | 1,000 | 758.33 |
| 2002-07-10 | 460 | 460 | 460 | 460 | 1,000 | 766.67 |
| 2002-07-09 | 460 | 460 | 460 | 460 | 1,000 | 766.67 |
| 2002-07-08 | 455 | 460 | 455 | 460 | 4,000 | 766.67 |
| 2002-07-05 | 460 | 462 | 455 | 455 | 14,000 | 758.33 |
| 2002-07-04 | 460 | 460 | 453 | 460 | 5,000 | 766.67 |
| 2002-07-03 | 452 | 452 | 452 | 452 | 2,000 | 753.33 |
| 2002-07-02 | 464 | 464 | 452 | 452 | 3,000 | 753.33 |
| 2002-07-01 | 459 | 460 | 449 | 449 | 14,000 | 748.33 |
| 2002-06-27 | 470 | 470 | 456 | 456 | 14,000 | 760 |
| 2002-06-26 | 470 | 470 | 470 | 470 | 8,000 | 783.33 |
| 2002-06-25 | 470 | 474 | 470 | 470 | 18,000 | 783.33 |
| 2002-06-24 | 465 | 465 | 465 | 465 | 20,000 | 775 |
| 2002-06-21 | 460 | 460 | 460 | 460 | 5,000 | 766.67 |
| 2002-06-20 | 456 | 456 | 455 | 455 | 4,000 | 758.33 |
| 2002-06-19 | 460 | 460 | 455 | 455 | 5,000 | 758.33 |
| 2002-06-18 | 465 | 465 | 460 | 460 | 4,000 | 766.67 |
| 2002-06-17 | 465 | 465 | 465 | 465 | 1,000 | 775 |
| 2002-06-13 | 465 | 470 | 465 | 470 | 2,000 | 783.33 |
| 2002-06-12 | 470 | 470 | 470 | 470 | 1,000 | 783.33 |
| 2002-06-11 | 470 | 470 | 470 | 470 | 1,000 | 783.33 |
| 2002-06-10 | 470 | 470 | 470 | 470 | 4,000 | 783.33 |
| 2002-06-07 | 473 | 473 | 473 | 473 | 1,000 | 788.33 |
| 2002-06-06 | 483 | 483 | 470 | 470 | 3,000 | 783.33 |
| 2002-06-05 | 467 | 484 | 467 | 484 | 20,000 | 806.67 |
| 2002-06-04 | 469 | 469 | 469 | 469 | 8,000 | 781.67 |
| 2002-06-03 | 470 | 470 | 470 | 470 | 1,000 | 783.33 |
| 2002-05-29 | 470 | 470 | 470 | 470 | 2,000 | 783.33 |
| 2002-05-27 | 470 | 480 | 470 | 480 | 10,000 | 800 |
| 2002-05-24 | 462 | 470 | 462 | 470 | 4,000 | 783.33 |
| 2002-05-23 | 462 | 462 | 461 | 461 | 2,000 | 768.33 |
| 2002-05-22 | 475 | 475 | 460 | 460 | 6,000 | 766.67 |
| 2002-05-21 | 475 | 475 | 474 | 475 | 13,000 | 791.67 |
| 2002-05-20 | 476 | 479 | 476 | 479 | 2,000 | 798.33 |
| 2002-05-16 | 470 | 470 | 460 | 460 | 4,000 | 766.67 |
| 2002-05-14 | 465 | 465 | 460 | 460 | 2,000 | 766.67 |
| 2002-05-10 | 470 | 470 | 470 | 470 | 1,000 | 783.33 |
| 2002-05-09 | 465 | 465 | 460 | 460 | 2,000 | 766.67 |
| 2002-05-08 | 460 | 460 | 460 | 460 | 1,000 | 766.67 |
| 2002-05-07 | 460 | 460 | 460 | 460 | 1,000 | 766.67 |
| 2002-05-01 | 470 | 470 | 460 | 460 | 3,000 | 766.67 |
| 2002-04-30 | 450 | 450 | 450 | 450 | 13,000 | 750 |
| 2002-04-25 | 480 | 480 | 480 | 480 | 9,000 | 800 |
| 2002-04-23 | 480 | 480 | 461 | 461 | 9,000 | 768.33 |
| 2002-04-22 | 490 | 490 | 480 | 480 | 16,000 | 800 |
| 2002-04-19 | 470 | 480 | 470 | 480 | 6,000 | 800 |
| 2002-04-18 | 470 | 470 | 470 | 470 | 2,000 | 783.33 |
| 2002-04-17 | 461 | 461 | 450 | 450 | 11,000 | 750 |
| 2002-04-16 | 470 | 470 | 470 | 470 | 1,000 | 783.33 |
| 2002-04-11 | 472 | 472 | 470 | 470 | 3,000 | 783.33 |
| 2002-04-10 | 470 | 470 | 470 | 470 | 5,000 | 783.33 |
| 2002-04-09 | 470 | 470 | 470 | 470 | 2,000 | 783.33 |
| 2002-04-08 | 470 | 475 | 460 | 470 | 13,000 | 783.33 |
| 2002-04-04 | 470 | 470 | 470 | 470 | 4,000 | 783.33 |
| 2002-04-02 | 483 | 483 | 470 | 470 | 3,000 | 783.33 |
| 2002-04-01 | 484 | 484 | 484 | 484 | 1,000 | 806.67 |
| 2002-03-29 | 484 | 484 | 484 | 484 | 1,000 | 806.67 |
| 2002-03-28 | 500 | 500 | 484 | 484 | 2,000 | 806.67 |
| 2002-03-27 | 490 | 490 | 490 | 490 | 3,000 | 816.67 |
| 2002-03-26 | 500 | 500 | 500 | 500 | 2,000 | 833.33 |
| 2002-03-25 | 500 | 500 | 500 | 500 | 3,000 | 833.33 |
| 2002-03-22 | 491 | 500 | 491 | 500 | 7,000 | 833.33 |
| 2002-03-20 | 491 | 496 | 491 | 491 | 12,000 | 818.33 |
| 2002-03-19 | 491 | 491 | 491 | 491 | 2,000 | 818.33 |
| 2002-03-13 | 492 | 492 | 490 | 490 | 2,000 | 816.67 |
| 2002-03-12 | 485 | 485 | 485 | 485 | 1,000 | 808.33 |
| 2002-03-08 | 482 | 482 | 482 | 482 | 2,000 | 803.33 |
| 2002-03-07 | 481 | 496 | 481 | 496 | 3,000 | 826.67 |
| 2002-03-06 | 500 | 500 | 500 | 500 | 1,000 | 833.33 |
| 2002-03-05 | 500 | 500 | 500 | 500 | 4,000 | 833.33 |
| 2002-03-04 | 509 | 519 | 509 | 519 | 7,000 | 865 |
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
