9982 タキヒヨー(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	566	572	566	567	48,000	1,890
2004-12-29	569	576	565	565	119,000	1,883.33
2004-12-28	554	565	553	560	43,000	1,866.67
2004-12-27	560	565	551	551	107,000	1,836.67
2004-12-24	558	560	556	560	59,000	1,866.67
2004-12-22	560	563	555	558	78,000	1,860
2004-12-21	565	565	556	560	109,000	1,866.67
2004-12-20	554	570	554	568	140,000	1,893.33
2004-12-17	543	549	543	549	68,000	1,830
2004-12-16	542	545	542	545	21,000	1,816.67
2004-12-15	545	547	543	547	19,000	1,823.33
2004-12-14	541	545	539	545	52,000	1,816.67
2004-12-13	543	546	538	540	38,000	1,800
2004-12-10	540	545	540	544	35,000	1,813.33
2004-12-09	548	550	540	548	70,000	1,826.67
2004-12-08	552	552	545	549	31,000	1,830
2004-12-07	553	555	542	544	76,000	1,813.33
2004-12-06	545	560	545	555	70,000	1,850
2004-12-03	551	551	543	543	26,000	1,810
2004-12-02	553	555	550	551	91,000	1,836.67
2004-12-01	545	550	541	550	49,000	1,833.33
2004-11-30	537	542	535	539	15,000	1,796.67
2004-11-29	523	535	520	535	20,000	1,783.33
2004-11-26	525	525	522	523	10,000	1,743.33
2004-11-25	524	525	522	523	19,000	1,743.33
2004-11-24	518	528	510	528	61,000	1,760
2004-11-22	525	525	518	518	29,000	1,726.67
2004-11-19	545	545	517	525	68,000	1,750
2004-11-18	543	545	541	541	26,000	1,803.33
2004-11-17	546	550	541	545	73,000	1,816.67
2004-11-16	540	555	539	550	57,000	1,833.33
2004-11-15	548	550	541	541	28,000	1,803.33
2004-11-12	550	550	547	547	14,000	1,823.33
2004-11-11	550	550	545	550	21,000	1,833.33
2004-11-10	551	554	550	550	15,000	1,833.33
2004-11-09	552	556	549	551	60,000	1,836.67
2004-11-08	551	553	549	551	54,000	1,836.67
2004-11-05	548	551	540	550	69,000	1,833.33
2004-11-04	550	554	550	554	15,000	1,846.67
2004-11-02	554	554	546	554	14,000	1,846.67
2004-11-01	554	554	541	553	5,000	1,843.33
2004-10-29	560	569	555	557	18,000	1,856.67
2004-10-28	566	567	561	562	8,000	1,873.33
2004-10-27	560	567	560	564	23,000	1,880
2004-10-26	550	570	550	565	15,000	1,883.33
2004-10-25	525	545	525	545	9,000	1,816.67
2004-10-22	534	540	530	535	18,000	1,783.33
2004-10-21	535	540	530	535	23,000	1,783.33
2004-10-20	520	532	517	525	46,000	1,750
2004-10-19	543	543	500	512	155,000	1,706.67
2004-10-18	557	566	543	543	15,000	1,810
2004-10-15	560	567	560	567	6,000	1,890
2004-10-14	556	556	540	540	35,000	1,800
2004-10-13	577	577	569	570	15,000	1,900
2004-10-12	575	580	575	577	13,000	1,923.33
2004-10-08	585	585	585	585	1,000	1,950
2004-10-07	594	594	587	590	15,000	1,966.67
2004-10-06	600	600	590	595	11,000	1,983.33
2004-10-05	594	596	575	596	9,000	1,986.67
2004-10-04	598	599	598	598	6,000	1,993.33
2004-10-01	595	595	595	595	1,000	1,983.33
2004-09-29	596	596	595	595	3,000	1,983.33
2004-09-28	595	595	593	593	2,000	1,976.67
2004-09-27	630	630	620	620	4,000	2,066.67
2004-09-24	620	630	620	630	12,000	2,100
2004-09-22	631	631	620	620	6,000	2,066.67
2004-09-21	646	649	636	636	15,000	2,120
2004-09-17	628	635	628	635	3,000	2,116.67
2004-09-16	648	648	648	648	1,000	2,160
2004-09-15	630	650	630	650	34,000	2,166.67
2004-09-14	625	625	623	625	3,000	2,083.33
2004-09-13	621	625	621	625	3,000	2,083.33
2004-09-10	625	625	620	620	5,000	2,066.67
2004-09-09	630	630	630	630	2,000	2,100
2004-09-08	630	631	621	630	21,000	2,100
2004-09-07	605	605	600	600	19,000	2,000
2004-09-06	619	620	615	615	7,000	2,050
2004-09-03	612	615	610	615	6,000	2,050
2004-09-02	606	612	606	612	8,000	2,040
2004-09-01	610	610	610	610	11,000	2,033.33
2004-08-31	619	619	610	610	16,000	2,033.33
2004-08-30	614	614	614	614	2,000	2,046.67
2004-08-27	619	619	614	614	12,000	2,046.67
2004-08-26	621	621	615	620	7,000	2,066.67
2004-08-25	637	637	625	625	18,000	2,083.33
2004-08-24	630	640	630	639	8,000	2,130
2004-08-23	630	635	630	630	7,000	2,100
2004-08-20	625	633	624	630	20,000	2,100
2004-08-19	629	630	623	623	27,000	2,076.67
2004-08-18	630	640	620	630	10,000	2,100
2004-08-17	630	630	620	620	9,000	2,066.67
2004-08-16	629	629	620	620	2,000	2,066.67
2004-08-13	590	630	590	630	13,000	2,100
2004-08-12	635	635	630	630	13,000	2,100
2004-08-11	645	645	632	632	3,000	2,106.67
2004-08-10	645	645	645	645	3,000	2,150
2004-08-09	648	648	645	645	6,000	2,150
2004-08-06	648	648	645	645	2,000	2,150
2004-08-05	648	648	640	642	7,000	2,140
2004-08-04	648	650	647	650	13,000	2,166.67
2004-08-03	648	648	647	647	4,000	2,156.67
2004-08-02	649	649	649	649	3,000	2,163.33
2004-07-30	634	649	634	649	5,000	2,163.33
2004-07-29	640	640	640	640	4,000	2,133.33
2004-07-28	630	642	630	640	6,000	2,133.33
2004-07-27	649	649	630	630	8,000	2,100
2004-07-26	640	649	640	649	5,000	2,163.33
2004-07-23	625	640	620	640	24,000	2,133.33
2004-07-22	624	625	623	625	31,000	2,083.33
2004-07-21	629	630	610	625	28,000	2,083.33
2004-07-20	669	669	648	648	17,000	2,160
2004-07-16	681	681	669	669	6,000	2,230
2004-07-15	685	685	685	685	10,000	2,283.33
2004-07-14	689	690	685	685	7,000	2,283.33
2004-07-13	690	690	690	690	7,000	2,300
2004-07-12	710	710	695	700	48,000	2,333.33
2004-07-09	718	718	718	718	1,000	2,393.33
2004-07-08	719	719	719	719	1,000	2,396.67
2004-07-07	720	720	715	715	23,000	2,383.33
2004-07-06	749	749	723	730	8,000	2,433.33
2004-07-05	725	749	725	740	17,000	2,466.67
2004-07-02	723	723	720	720	12,000	2,400
2004-07-01	725	725	723	725	5,000	2,416.67
2004-06-30	724	724	720	723	9,000	2,410
2004-06-29	720	720	720	720	37,000	2,400
2004-06-25	716	730	715	720	11,000	2,400
2004-06-24	1,430	1,440	1,400	1,420	30,000	2,366.67
2004-06-23	1,420	1,430	1,420	1,430	14,000	2,383.33
2004-06-22	1,445	1,445	1,420	1,420	16,000	2,366.67
2004-06-21	1,401	1,430	1,400	1,429	32,000	2,381.67
2004-06-18	1,395	1,400	1,390	1,400	24,000	2,333.33
2004-06-17	1,350	1,394	1,350	1,394	15,000	2,323.33
2004-06-16	1,348	1,351	1,300	1,350	26,000	2,250
2004-06-15	1,368	1,368	1,360	1,368	6,000	2,280
2004-06-14	1,365	1,370	1,360	1,370	29,000	2,283.33
2004-06-11	1,353	1,365	1,350	1,365	21,000	2,275
2004-06-10	1,360	1,370	1,352	1,365	10,000	2,275
2004-06-09	1,380	1,400	1,360	1,360	22,000	2,266.67
2004-06-08	1,372	1,380	1,360	1,380	43,000	2,300
2004-06-07	1,379	1,380	1,339	1,355	14,000	2,258.33
2004-06-04	1,400	1,400	1,380	1,380	7,000	2,300
2004-06-03	1,401	1,450	1,390	1,390	28,000	2,316.67
2004-06-02	1,470	1,470	1,380	1,399	160,000	2,331.67
2004-06-01	1,270	1,270	1,270	1,270	1,000	2,116.67
2004-05-31	1,245	1,245	1,210	1,210	2,000	2,016.67
2004-05-28	1,230	1,230	1,180	1,180	13,000	1,966.67
2004-05-27	1,270	1,270	1,250	1,250	3,000	2,083.33
2004-05-26	1,290	1,290	1,270	1,280	5,000	2,133.33
2004-05-25	1,300	1,300	1,290	1,290	5,000	2,150
2004-05-24	1,320	1,320	1,300	1,300	8,000	2,166.67
2004-05-21	1,260	1,300	1,260	1,300	9,000	2,166.67
2004-05-20	1,216	1,242	1,216	1,242	8,000	2,070
2004-05-19	1,215	1,215	1,212	1,212	5,000	2,020
2004-05-18	1,111	1,220	1,054	1,210	15,000	2,016.67
2004-05-17	1,200	1,200	1,175	1,175	38,000	1,958.33
2004-05-14	1,200	1,205	1,200	1,200	37,000	2,000
2004-05-13	1,203	1,210	1,200	1,200	14,000	2,000
2004-05-12	1,208	1,210	1,200	1,208	19,000	2,013.33
2004-05-11	1,175	1,175	1,151	1,173	15,000	1,955
2004-05-10	1,190	1,240	1,175	1,175	55,000	1,958.33
2004-05-07	1,400	1,410	1,342	1,370	121,000	2,283.33
2004-05-06	1,387	1,440	1,350	1,415	51,000	2,358.33
2004-04-30	1,251	1,450	1,251	1,395	36,000	2,325
2004-04-28	1,200	1,250	1,200	1,250	33,000	2,083.33
2004-04-27	1,165	1,195	1,165	1,195	26,000	1,991.67
2004-04-26	1,150	1,165	1,140	1,165	12,000	1,941.67
2004-04-23	1,130	1,150	1,130	1,150	17,000	1,916.67
2004-04-22	1,090	1,130	1,090	1,130	35,000	1,883.33
2004-04-21	1,100	1,100	1,090	1,090	11,000	1,816.67
2004-04-20	1,070	1,100	1,070	1,100	17,000	1,833.33
2004-04-19	1,072	1,100	1,050	1,050	31,000	1,750
2004-04-16	1,031	1,031	1,030	1,030	2,000	1,716.67
2004-04-15	1,001	1,025	1,001	1,025	27,000	1,708.33
2004-04-14	1,029	1,029	1,000	1,000	9,000	1,666.67
2004-04-13	1,100	1,100	1,025	1,025	18,000	1,708.33
2004-04-12	1,040	1,040	1,040	1,040	2,000	1,733.33
2004-04-09	989	1,006	989	1,005	11,000	1,675
2004-04-08	1,000	1,000	985	985	6,000	1,641.67
2004-04-07	990	990	985	985	2,000	1,641.67
2004-04-05	984	1,000	983	983	4,000	1,638.33
2004-04-02	983	1,000	980	980	7,000	1,633.33
2004-04-01	970	990	960	980	21,000	1,633.33
2004-03-31	960	960	950	960	16,000	1,600
2004-03-30	960	960	950	960	16,000	1,600
2004-03-29	952	952	950	950	12,000	1,583.33
2004-03-26	950	950	940	950	25,000	1,583.33
2004-03-25	950	950	950	950	20,000	1,583.33
2004-03-24	941	950	940	950	40,000	1,583.33
2004-03-22	913	945	913	945	12,000	1,575
2004-03-19	919	920	912	912	6,000	1,520
2004-03-18	897	901	897	901	8,000	1,501.67
2004-03-15	898	898	898	898	7,000	1,496.67
2004-03-12	911	911	871	890	17,000	1,483.33
2004-03-11	890	920	890	920	17,000	1,533.33
2004-03-10	930	940	920	940	42,000	1,566.67
2004-03-09	852	925	852	920	33,000	1,533.33
2004-03-08	815	825	815	825	9,000	1,375
2004-03-05	812	817	811	811	3,000	1,351.67
2004-03-04	810	815	810	815	9,000	1,358.33
2004-03-03	810	815	810	815	3,000	1,358.33
2004-03-02	815	815	815	815	3,000	1,358.33
2004-03-01	810	810	810	810	3,000	1,350
2004-02-27	819	821	809	809	8,000	1,348.33
2004-02-26	810	822	810	812	4,000	1,353.33
2004-02-25	810	810	808	808	5,000	1,346.67
2004-02-24	823	823	815	815	5,000	1,358.33
2004-02-23	909	909	850	850	34,000	1,416.67
2004-02-20	838	869	838	869	8,000	1,448.33
2004-02-19	831	840	831	835	4,000	1,391.67
2004-02-18	840	840	825	825	3,000	1,375
2004-02-17	820	835	810	835	14,000	1,391.67
2004-02-16	809	820	800	820	15,000	1,366.67
2004-02-13	810	810	810	810	4,000	1,350
2004-02-12	810	810	805	810	4,000	1,350
2004-02-10	801	805	800	805	5,000	1,341.67
2004-02-09	800	800	800	800	16,000	1,333.33
2004-02-06	800	800	800	800	4,000	1,333.33
2004-02-04	800	820	800	820	10,000	1,366.67
2004-02-03	790	800	790	800	7,000	1,333.33
2004-02-02	781	790	781	790	7,000	1,316.67
2004-01-30	800	801	800	801	2,000	1,335
2004-01-29	800	800	800	800	5,000	1,333.33
2004-01-28	800	800	800	800	3,000	1,333.33
2004-01-27	800	800	800	800	9,000	1,333.33
2004-01-26	780	791	780	791	3,000	1,318.33
2004-01-23	810	811	810	810	9,000	1,350
2004-01-22	812	812	810	810	5,000	1,350
2004-01-21	811	811	811	811	6,000	1,351.67
2004-01-20	815	823	814	814	9,000	1,356.67
2004-01-19	813	813	813	813	1,000	1,355
2004-01-16	820	824	820	820	7,000	1,366.67
2004-01-15	811	811	811	811	2,000	1,351.67
2004-01-14	828	828	810	810	3,000	1,350
2004-01-13	810	810	810	810	2,000	1,350
2004-01-08	810	810	810	810	5,000	1,350
2004-01-07	810	810	810	810	1,000	1,350
2004-01-06	830	830	830	830	1,000	1,383.33
2004-01-05	830	830	830	830	2,000	1,383.33

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12月
日	月	火	水	木	金	土
« 11月29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