9982 タキヒヨー(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 810 | 810 | 810 | 810 | 1,000 | 1,350 |
| 2003-12-25 | 800 | 820 | 800 | 820 | 6,000 | 1,366.67 |
| 2003-12-24 | 800 | 800 | 800 | 800 | 23,000 | 1,333.33 |
| 2003-12-22 | 790 | 800 | 790 | 790 | 15,000 | 1,316.67 |
| 2003-12-19 | 791 | 791 | 788 | 790 | 5,000 | 1,316.67 |
| 2003-12-18 | 795 | 795 | 795 | 795 | 3,000 | 1,325 |
| 2003-12-17 | 800 | 800 | 800 | 800 | 3,000 | 1,333.33 |
| 2003-12-16 | 808 | 808 | 808 | 808 | 8,000 | 1,346.67 |
| 2003-12-15 | 823 | 823 | 808 | 808 | 8,000 | 1,346.67 |
| 2003-12-12 | 830 | 830 | 820 | 830 | 4,000 | 1,383.33 |
| 2003-12-11 | 830 | 830 | 830 | 830 | 2,000 | 1,383.33 |
| 2003-12-09 | 830 | 870 | 830 | 840 | 9,000 | 1,400 |
| 2003-12-08 | 820 | 830 | 820 | 830 | 12,000 | 1,383.33 |
| 2003-12-05 | 800 | 800 | 800 | 800 | 8,000 | 1,333.33 |
| 2003-12-04 | 800 | 800 | 783 | 783 | 5,000 | 1,305 |
| 2003-12-03 | 800 | 800 | 800 | 800 | 18,000 | 1,333.33 |
| 2003-12-02 | 781 | 781 | 779 | 779 | 10,000 | 1,298.33 |
| 2003-12-01 | 781 | 781 | 780 | 780 | 3,000 | 1,300 |
| 2003-11-28 | 780 | 780 | 772 | 775 | 5,000 | 1,291.67 |
| 2003-11-27 | 771 | 772 | 770 | 772 | 4,000 | 1,286.67 |
| 2003-11-26 | 780 | 780 | 770 | 770 | 10,000 | 1,283.33 |
| 2003-11-25 | 780 | 790 | 780 | 780 | 7,000 | 1,300 |
| 2003-11-21 | 783 | 792 | 782 | 792 | 9,000 | 1,320 |
| 2003-11-20 | 780 | 790 | 780 | 782 | 16,000 | 1,303.33 |
| 2003-11-19 | 760 | 780 | 760 | 780 | 8,000 | 1,300 |
| 2003-11-18 | 760 | 760 | 760 | 760 | 6,000 | 1,266.67 |
| 2003-11-17 | 753 | 760 | 753 | 760 | 8,000 | 1,266.67 |
| 2003-11-14 | 750 | 752 | 750 | 752 | 2,000 | 1,253.33 |
| 2003-11-13 | 751 | 751 | 751 | 751 | 1,000 | 1,251.67 |
| 2003-11-12 | 761 | 780 | 761 | 780 | 13,000 | 1,300 |
| 2003-11-11 | 750 | 750 | 750 | 750 | 13,000 | 1,250 |
| 2003-11-10 | 750 | 750 | 750 | 750 | 2,000 | 1,250 |
| 2003-11-07 | 740 | 750 | 740 | 740 | 7,000 | 1,233.33 |
| 2003-11-06 | 725 | 740 | 725 | 740 | 18,000 | 1,233.33 |
| 2003-11-05 | 750 | 750 | 725 | 725 | 6,000 | 1,208.33 |
| 2003-11-04 | 729 | 737 | 721 | 721 | 7,000 | 1,201.67 |
| 2003-10-30 | 749 | 749 | 735 | 737 | 9,000 | 1,228.33 |
| 2003-10-29 | 750 | 750 | 750 | 750 | 5,000 | 1,250 |
| 2003-10-28 | 750 | 750 | 750 | 750 | 1,000 | 1,250 |
| 2003-10-27 | 750 | 750 | 750 | 750 | 1,000 | 1,250 |
| 2003-10-24 | 781 | 781 | 770 | 770 | 6,000 | 1,283.33 |
| 2003-10-23 | 799 | 799 | 781 | 781 | 3,000 | 1,301.67 |
| 2003-10-22 | 780 | 799 | 780 | 799 | 14,000 | 1,331.67 |
| 2003-10-21 | 760 | 800 | 760 | 781 | 55,000 | 1,301.67 |
| 2003-10-20 | 711 | 760 | 711 | 750 | 24,000 | 1,250 |
| 2003-10-17 | 728 | 730 | 708 | 708 | 7,000 | 1,180 |
| 2003-10-16 | 703 | 724 | 703 | 722 | 7,000 | 1,203.33 |
| 2003-10-15 | 720 | 720 | 703 | 703 | 2,000 | 1,171.67 |
| 2003-10-10 | 700 | 700 | 700 | 700 | 1,000 | 1,166.67 |
| 2003-10-09 | 700 | 700 | 700 | 700 | 1,000 | 1,166.67 |
| 2003-10-07 | 701 | 701 | 701 | 701 | 1,000 | 1,168.33 |
| 2003-10-06 | 700 | 700 | 700 | 700 | 2,000 | 1,166.67 |
| 2003-10-03 | 700 | 700 | 700 | 700 | 2,000 | 1,166.67 |
| 2003-10-02 | 701 | 701 | 700 | 700 | 10,000 | 1,166.67 |
| 2003-10-01 | 690 | 690 | 690 | 690 | 2,000 | 1,150 |
| 2003-09-30 | 710 | 710 | 710 | 710 | 1,000 | 1,183.33 |
| 2003-09-29 | 730 | 730 | 730 | 730 | 4,000 | 1,216.67 |
| 2003-09-26 | 705 | 730 | 701 | 730 | 12,000 | 1,216.67 |
| 2003-09-25 | 700 | 703 | 700 | 703 | 31,000 | 1,171.67 |
| 2003-09-24 | 670 | 710 | 670 | 700 | 40,000 | 1,166.67 |
| 2003-09-22 | 664 | 665 | 662 | 662 | 13,000 | 1,103.33 |
| 2003-09-19 | 665 | 665 | 663 | 663 | 8,000 | 1,105 |
| 2003-09-18 | 661 | 665 | 661 | 665 | 6,000 | 1,108.33 |
| 2003-09-17 | 665 | 665 | 661 | 661 | 7,000 | 1,101.67 |
| 2003-09-16 | 670 | 670 | 665 | 665 | 7,000 | 1,108.33 |
| 2003-09-12 | 669 | 670 | 665 | 665 | 7,000 | 1,108.33 |
| 2003-09-11 | 670 | 670 | 660 | 660 | 7,000 | 1,100 |
| 2003-09-10 | 655 | 660 | 655 | 660 | 19,000 | 1,100 |
| 2003-09-09 | 633 | 670 | 633 | 660 | 33,000 | 1,100 |
| 2003-09-05 | 600 | 609 | 600 | 609 | 7,000 | 1,015 |
| 2003-09-04 | 605 | 610 | 605 | 610 | 10,000 | 1,016.67 |
| 2003-09-02 | 605 | 605 | 605 | 605 | 1,000 | 1,008.33 |
| 2003-09-01 | 600 | 605 | 600 | 605 | 3,000 | 1,008.33 |
| 2003-08-29 | 600 | 600 | 600 | 600 | 1,000 | 1,000 |
| 2003-08-28 | 610 | 610 | 599 | 599 | 2,000 | 998.33 |
| 2003-08-27 | 605 | 605 | 599 | 599 | 2,000 | 998.33 |
| 2003-08-26 | 610 | 610 | 610 | 610 | 6,000 | 1,016.67 |
| 2003-08-25 | 609 | 619 | 609 | 619 | 3,000 | 1,031.67 |
| 2003-08-22 | 610 | 610 | 609 | 609 | 7,000 | 1,015 |
| 2003-08-21 | 617 | 617 | 617 | 617 | 1,000 | 1,028.33 |
| 2003-08-20 | 598 | 617 | 598 | 617 | 12,000 | 1,028.33 |
| 2003-08-18 | 597 | 597 | 596 | 596 | 3,000 | 993.33 |
| 2003-08-15 | 597 | 599 | 597 | 597 | 5,000 | 995 |
| 2003-08-14 | 596 | 599 | 596 | 599 | 4,000 | 998.33 |
| 2003-08-13 | 596 | 608 | 596 | 608 | 7,000 | 1,013.33 |
| 2003-08-12 | 620 | 620 | 620 | 620 | 1,000 | 1,033.33 |
| 2003-08-08 | 610 | 610 | 610 | 610 | 1,000 | 1,016.67 |
| 2003-08-05 | 610 | 610 | 610 | 610 | 1,000 | 1,016.67 |
| 2003-08-04 | 635 | 635 | 635 | 635 | 2,000 | 1,058.33 |
| 2003-07-29 | 610 | 610 | 610 | 610 | 1,000 | 1,016.67 |
| 2003-07-28 | 600 | 600 | 596 | 596 | 2,000 | 993.33 |
| 2003-07-25 | 619 | 619 | 599 | 599 | 8,000 | 998.33 |
| 2003-07-24 | 599 | 619 | 599 | 619 | 7,000 | 1,031.67 |
| 2003-07-23 | 616 | 616 | 599 | 599 | 2,000 | 998.33 |
| 2003-07-22 | 605 | 605 | 596 | 596 | 14,000 | 993.33 |
| 2003-07-18 | 610 | 610 | 605 | 605 | 21,000 | 1,008.33 |
| 2003-07-17 | 639 | 639 | 620 | 620 | 4,000 | 1,033.33 |
| 2003-07-16 | 639 | 639 | 639 | 639 | 1,000 | 1,065 |
| 2003-07-15 | 639 | 639 | 639 | 639 | 3,000 | 1,065 |
| 2003-07-14 | 620 | 650 | 620 | 650 | 9,000 | 1,083.33 |
| 2003-07-11 | 612 | 620 | 612 | 620 | 7,000 | 1,033.33 |
| 2003-07-10 | 612 | 612 | 612 | 612 | 6,000 | 1,020 |
| 2003-07-09 | 630 | 630 | 620 | 620 | 2,000 | 1,033.33 |
| 2003-07-08 | 635 | 635 | 620 | 630 | 5,000 | 1,050 |
| 2003-07-07 | 630 | 635 | 630 | 630 | 12,000 | 1,050 |
| 2003-07-04 | 615 | 630 | 615 | 630 | 2,000 | 1,050 |
| 2003-07-03 | 635 | 635 | 635 | 635 | 1,000 | 1,058.33 |
| 2003-07-02 | 625 | 635 | 625 | 635 | 2,000 | 1,058.33 |
| 2003-07-01 | 612 | 615 | 612 | 615 | 3,000 | 1,025 |
| 2003-06-30 | 612 | 612 | 612 | 612 | 6,000 | 1,020 |
| 2003-06-27 | 601 | 610 | 600 | 610 | 8,000 | 1,016.67 |
| 2003-06-26 | 601 | 601 | 601 | 601 | 1,000 | 1,001.67 |
| 2003-06-25 | 609 | 644 | 609 | 644 | 16,000 | 1,073.33 |
| 2003-06-24 | 638 | 638 | 601 | 609 | 18,000 | 1,015 |
| 2003-06-23 | 610 | 638 | 601 | 638 | 40,000 | 1,063.33 |
| 2003-06-20 | 560 | 600 | 560 | 600 | 20,000 | 1,000 |
| 2003-06-19 | 550 | 550 | 550 | 550 | 1,000 | 916.67 |
| 2003-06-18 | 540 | 548 | 540 | 544 | 4,000 | 906.67 |
| 2003-06-17 | 540 | 540 | 540 | 540 | 2,000 | 900 |
| 2003-06-16 | 548 | 548 | 548 | 548 | 2,000 | 913.33 |
| 2003-06-13 | 533 | 533 | 530 | 530 | 5,000 | 883.33 |
| 2003-06-11 | 530 | 540 | 530 | 530 | 7,000 | 883.33 |
| 2003-06-10 | 530 | 530 | 530 | 530 | 7,000 | 883.33 |
| 2003-06-09 | 539 | 539 | 539 | 539 | 1,000 | 898.33 |
| 2003-06-06 | 535 | 535 | 535 | 535 | 1,000 | 891.67 |
| 2003-06-05 | 530 | 533 | 530 | 530 | 8,000 | 883.33 |
| 2003-06-04 | 531 | 531 | 531 | 531 | 1,000 | 885 |
| 2003-06-03 | 534 | 534 | 534 | 534 | 3,000 | 890 |
| 2003-06-02 | 530 | 530 | 527 | 527 | 5,000 | 878.33 |
| 2003-05-30 | 522 | 530 | 522 | 530 | 6,000 | 883.33 |
| 2003-05-29 | 510 | 520 | 510 | 520 | 9,000 | 866.67 |
| 2003-05-28 | 510 | 510 | 502 | 510 | 23,000 | 850 |
| 2003-05-27 | 500 | 502 | 500 | 502 | 6,000 | 836.67 |
| 2003-05-26 | 500 | 500 | 491 | 491 | 4,000 | 818.33 |
| 2003-05-23 | 500 | 500 | 500 | 500 | 11,000 | 833.33 |
| 2003-05-22 | 500 | 500 | 490 | 491 | 3,000 | 818.33 |
| 2003-05-21 | 500 | 500 | 500 | 500 | 2,000 | 833.33 |
| 2003-05-20 | 500 | 500 | 500 | 500 | 10,000 | 833.33 |
| 2003-05-16 | 480 | 480 | 480 | 480 | 1,000 | 800 |
| 2003-05-15 | 490 | 490 | 490 | 490 | 1,000 | 816.67 |
| 2003-05-14 | 495 | 495 | 495 | 495 | 1,000 | 825 |
| 2003-05-13 | 500 | 500 | 500 | 500 | 1,000 | 833.33 |
| 2003-05-12 | 490 | 500 | 490 | 500 | 13,000 | 833.33 |
| 2003-05-09 | 490 | 490 | 490 | 490 | 3,000 | 816.67 |
| 2003-05-08 | 490 | 490 | 490 | 490 | 1,000 | 816.67 |
| 2003-05-07 | 480 | 490 | 480 | 490 | 2,000 | 816.67 |
| 2003-05-06 | 490 | 490 | 474 | 474 | 2,000 | 790 |
| 2003-05-02 | 490 | 500 | 490 | 500 | 4,000 | 833.33 |
| 2003-04-30 | 490 | 500 | 490 | 500 | 3,000 | 833.33 |
| 2003-04-28 | 490 | 490 | 490 | 490 | 1,000 | 816.67 |
| 2003-04-25 | 500 | 500 | 500 | 500 | 4,000 | 833.33 |
| 2003-04-24 | 500 | 510 | 500 | 510 | 5,000 | 850 |
| 2003-04-23 | 501 | 501 | 500 | 500 | 10,000 | 833.33 |
| 2003-04-22 | 483 | 540 | 482 | 515 | 15,000 | 858.33 |
| 2003-04-21 | 469 | 478 | 469 | 478 | 3,000 | 796.67 |
| 2003-04-14 | 467 | 471 | 467 | 470 | 7,000 | 783.33 |
| 2003-04-11 | 470 | 470 | 470 | 470 | 1,000 | 783.33 |
| 2003-04-10 | 465 | 465 | 465 | 465 | 2,000 | 775 |
| 2003-04-08 | 460 | 465 | 460 | 465 | 4,000 | 775 |
| 2003-04-04 | 457 | 465 | 457 | 460 | 4,000 | 766.67 |
| 2003-04-02 | 451 | 461 | 451 | 461 | 6,000 | 768.33 |
| 2003-04-01 | 450 | 450 | 450 | 450 | 1,000 | 750 |
| 2003-03-25 | 450 | 460 | 450 | 450 | 12,000 | 750 |
| 2003-03-24 | 440 | 440 | 440 | 440 | 3,000 | 733.33 |
| 2003-03-20 | 435 | 435 | 435 | 435 | 10,000 | 725 |
| 2003-03-19 | 431 | 431 | 431 | 431 | 2,000 | 718.33 |
| 2003-03-18 | 430 | 430 | 430 | 430 | 1,000 | 716.67 |
| 2003-03-17 | 430 | 430 | 430 | 430 | 1,000 | 716.67 |
| 2003-03-13 | 426 | 430 | 425 | 430 | 4,000 | 716.67 |
| 2003-03-12 | 426 | 429 | 426 | 429 | 2,000 | 715 |
| 2003-03-11 | 428 | 428 | 428 | 428 | 2,000 | 713.33 |
| 2003-03-10 | 430 | 430 | 430 | 430 | 1,000 | 716.67 |
| 2003-03-07 | 430 | 430 | 426 | 426 | 4,000 | 710 |
| 2003-03-04 | 424 | 424 | 424 | 424 | 1,000 | 706.67 |
| 2003-03-03 | 439 | 440 | 439 | 439 | 4,000 | 731.67 |
| 2003-02-28 | 440 | 440 | 440 | 440 | 1,000 | 733.33 |
| 2003-02-27 | 435 | 435 | 415 | 415 | 2,000 | 691.67 |
| 2003-02-26 | 432 | 439 | 432 | 437 | 5,000 | 728.33 |
| 2003-02-25 | 459 | 459 | 450 | 450 | 3,000 | 750 |
| 2003-02-24 | 470 | 495 | 470 | 495 | 21,000 | 825 |
| 2003-02-21 | 470 | 471 | 470 | 470 | 11,000 | 783.33 |
| 2003-02-20 | 460 | 469 | 460 | 469 | 6,000 | 781.67 |
| 2003-02-19 | 450 | 450 | 450 | 450 | 8,000 | 750 |
| 2003-02-18 | 448 | 450 | 445 | 450 | 9,000 | 750 |
| 2003-02-17 | 445 | 448 | 445 | 448 | 6,000 | 746.67 |
| 2003-02-14 | 450 | 450 | 445 | 445 | 3,000 | 741.67 |
| 2003-02-13 | 449 | 449 | 445 | 448 | 4,000 | 746.67 |
| 2003-02-12 | 439 | 445 | 438 | 445 | 9,000 | 741.67 |
| 2003-02-10 | 440 | 440 | 440 | 440 | 3,000 | 733.33 |
| 2003-02-07 | 440 | 440 | 435 | 435 | 13,000 | 725 |
| 2003-02-06 | 438 | 438 | 438 | 438 | 2,000 | 730 |
| 2003-02-05 | 436 | 436 | 436 | 436 | 2,000 | 726.67 |
| 2003-02-04 | 440 | 440 | 438 | 440 | 3,000 | 733.33 |
| 2003-02-03 | 440 | 440 | 440 | 440 | 1,000 | 733.33 |
| 2003-01-30 | 437 | 437 | 435 | 435 | 5,000 | 725 |
| 2003-01-28 | 450 | 450 | 435 | 435 | 7,000 | 725 |
| 2003-01-27 | 445 | 445 | 445 | 445 | 2,000 | 741.67 |
| 2003-01-24 | 440 | 440 | 431 | 431 | 3,000 | 718.33 |
| 2003-01-23 | 430 | 430 | 430 | 430 | 2,000 | 716.67 |
| 2003-01-22 | 430 | 430 | 426 | 430 | 10,000 | 716.67 |
| 2003-01-21 | 430 | 435 | 430 | 435 | 10,000 | 725 |
| 2003-01-20 | 426 | 426 | 426 | 426 | 2,000 | 710 |
| 2003-01-17 | 425 | 425 | 425 | 425 | 1,000 | 708.33 |
| 2003-01-16 | 425 | 425 | 422 | 422 | 2,000 | 703.33 |
| 2003-01-15 | 425 | 425 | 425 | 425 | 2,000 | 708.33 |
| 2003-01-14 | 424 | 424 | 424 | 424 | 3,000 | 706.67 |
| 2003-01-09 | 415 | 420 | 415 | 420 | 2,000 | 700 |
| 2003-01-08 | 430 | 430 | 424 | 424 | 3,000 | 706.67 |
| 2003-01-07 | 429 | 430 | 429 | 430 | 4,000 | 716.67 |
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