9982 タキヒヨー(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	492	495	480	487	35,000	2,435
2005-12-29	489	498	482	487	98,000	2,435
2005-12-28	473	495	471	480	73,000	2,400
2005-12-27	476	477	471	474	44,000	2,370
2005-12-26	488	488	463	476	151,000	2,380
2005-12-22	462	463	459	463	34,000	2,315
2005-12-21	460	462	456	462	66,000	2,310
2005-12-20	462	462	454	460	146,000	2,300
2005-12-19	458	465	456	461	50,000	2,305
2005-12-16	463	464	458	464	39,000	2,320
2005-12-15	460	464	459	464	40,000	2,320
2005-12-14	460	464	460	460	36,000	2,300
2005-12-13	466	466	460	463	28,000	2,315
2005-12-12	462	465	460	465	35,000	2,325
2005-12-09	462	464	457	459	109,000	2,295
2005-12-08	461	464	457	461	60,000	2,305
2005-12-07	463	467	458	462	55,000	2,310
2005-12-06	465	470	462	462	77,000	2,310
2005-12-05	471	471	461	468	67,000	2,340
2005-12-02	457	462	456	461	65,000	2,305
2005-12-01	455	462	455	457	116,000	2,285
2005-11-30	460	461	455	459	63,000	2,295
2005-11-29	470	470	453	457	142,000	2,285
2005-11-28	480	480	460	467	123,000	2,335
2005-11-25	455	485	455	485	165,000	2,425
2005-11-24	682	686	675	683	151,000	2,276.67
2005-11-22	666	671	661	671	142,000	2,236.67
2005-11-21	670	670	661	661	119,000	2,203.33
2005-11-18	670	670	662	670	95,000	2,233.33
2005-11-17	680	681	660	673	136,000	2,243.33
2005-11-16	680	687	673	687	137,000	2,290
2005-11-15	680	698	680	684	197,000	2,280
2005-11-14	644	690	640	675	159,000	2,250
2005-11-11	650	650	640	643	41,000	2,143.33
2005-11-10	630	645	630	642	155,000	2,140
2005-11-09	639	639	628	630	37,000	2,100
2005-11-08	617	637	617	631	102,000	2,103.33
2005-11-07	620	625	612	616	49,000	2,053.33
2005-11-04	627	628	621	621	24,000	2,070
2005-11-02	640	640	627	627	18,000	2,090
2005-11-01	614	640	614	640	32,000	2,133.33
2005-10-31	621	625	620	620	18,000	2,066.67
2005-10-28	621	628	616	622	48,000	2,073.33
2005-10-27	615	620	605	620	23,000	2,066.67
2005-10-26	612	629	603	605	69,000	2,016.67
2005-10-25	618	620	609	612	45,000	2,040
2005-10-24	616	617	610	610	19,000	2,033.33
2005-10-21	609	617	609	610	24,000	2,033.33
2005-10-20	618	620	611	614	40,000	2,046.67
2005-10-19	613	615	608	614	34,000	2,046.67
2005-10-18	614	619	612	612	36,000	2,040
2005-10-17	619	634	611	611	57,000	2,036.67
2005-10-14	619	620	603	618	40,000	2,060
2005-10-13	618	624	615	620	37,000	2,066.67
2005-10-12	620	620	614	619	37,000	2,063.33
2005-10-11	626	626	611	612	26,000	2,040
2005-10-07	658	658	596	616	135,000	2,053.33
2005-10-06	661	661	642	648	35,000	2,160
2005-10-05	669	671	660	669	55,000	2,230
2005-10-04	666	673	665	669	21,000	2,230
2005-10-03	663	670	662	667	30,000	2,223.33
2005-09-30	672	679	660	677	57,000	2,256.67
2005-09-29	667	671	657	671	40,000	2,236.67
2005-09-28	644	683	640	668	66,000	2,226.67
2005-09-27	634	644	630	640	32,000	2,133.33
2005-09-26	644	644	634	634	36,000	2,113.33
2005-09-22	642	643	630	643	69,000	2,143.33
2005-09-21	640	645	630	632	20,000	2,106.67
2005-09-20	620	634	614	632	66,000	2,106.67
2005-09-16	615	617	610	614	39,000	2,046.67
2005-09-15	610	616	606	614	42,000	2,046.67
2005-09-14	609	617	608	616	33,000	2,053.33
2005-09-13	607	609	602	609	31,000	2,030
2005-09-12	616	616	611	611	19,000	2,036.67
2005-09-09	613	615	606	612	107,000	2,040
2005-09-08	606	610	604	610	28,000	2,033.33
2005-09-07	605	605	604	605	10,000	2,016.67
2005-09-06	610	610	600	606	22,000	2,020
2005-09-05	612	612	610	610	8,000	2,033.33
2005-09-02	603	614	603	614	27,000	2,046.67
2005-09-01	601	609	601	603	24,000	2,010
2005-08-31	600	608	599	601	38,000	2,003.33
2005-08-30	598	600	596	599	58,000	1,996.67
2005-08-29	597	616	597	598	48,000	1,993.33
2005-08-26	602	605	593	605	31,000	2,016.67
2005-08-25	611	611	601	606	28,000	2,020
2005-08-24	610	613	609	612	22,000	2,040
2005-08-23	612	613	608	609	20,000	2,030
2005-08-22	610	618	605	617	30,000	2,056.67
2005-08-19	612	612	607	607	14,000	2,023.33
2005-08-18	616	616	612	612	8,000	2,040
2005-08-17	614	616	610	615	14,000	2,050
2005-08-16	609	613	607	613	20,000	2,043.33
2005-08-15	615	615	607	608	20,000	2,026.67
2005-08-12	627	633	613	614	24,000	2,046.67
2005-08-11	610	638	610	624	48,000	2,080
2005-08-10	605	609	604	608	16,000	2,026.67
2005-08-09	592	606	592	606	29,000	2,020
2005-08-08	588	598	588	589	14,000	1,963.33
2005-08-05	600	605	598	598	24,000	1,993.33
2005-08-04	601	604	600	604	47,000	2,013.33
2005-08-03	601	602	600	602	40,000	2,006.67
2005-08-02	609	609	601	601	17,000	2,003.33
2005-08-01	601	606	601	602	31,000	2,006.67
2005-07-29	610	610	606	606	16,000	2,020
2005-07-28	603	610	602	609	19,000	2,030
2005-07-27	603	610	600	607	19,000	2,023.33
2005-07-26	602	603	602	603	6,000	2,010
2005-07-25	613	613	600	610	16,000	2,033.33
2005-07-22	602	610	602	610	17,000	2,033.33
2005-07-21	606	610	602	602	19,000	2,006.67
2005-07-20	608	608	606	606	14,000	2,020
2005-07-19	602	604	602	604	8,000	2,013.33
2005-07-15	603	605	602	602	14,000	2,006.67
2005-07-14	601	605	601	602	13,000	2,006.67
2005-07-13	601	609	600	609	10,000	2,030
2005-07-12	602	605	601	601	8,000	2,003.33
2005-07-11	605	608	601	601	10,000	2,003.33
2005-07-08	602	605	601	605	23,000	2,016.67
2005-07-07	607	607	603	607	11,000	2,023.33
2005-07-06	608	610	607	609	6,000	2,030
2005-07-05	603	608	602	608	13,000	2,026.67
2005-07-04	608	609	608	608	24,000	2,026.67
2005-07-01	611	611	604	604	8,000	2,013.33
2005-06-30	611	613	610	613	19,000	2,043.33
2005-06-29	608	610	607	610	21,000	2,033.33
2005-06-28	605	608	605	607	4,000	2,023.33
2005-06-27	611	611	605	606	11,000	2,020
2005-06-24	615	615	614	614	27,000	2,046.67
2005-06-23	609	610	603	609	23,000	2,030
2005-06-22	614	614	600	603	18,000	2,010
2005-06-21	614	614	606	612	18,000	2,040
2005-06-20	609	615	600	610	76,000	2,033.33
2005-06-17	596	605	596	605	16,000	2,016.67
2005-06-16	608	608	606	606	11,000	2,020
2005-06-15	602	607	602	607	13,000	2,023.33
2005-06-14	609	609	605	606	11,000	2,020
2005-06-13	605	609	600	609	32,000	2,030
2005-06-10	602	605	601	605	63,000	2,016.67
2005-06-09	599	604	596	601	43,000	2,003.33
2005-06-08	597	599	595	596	50,000	1,986.67
2005-06-07	585	595	585	595	21,000	1,983.33
2005-06-06	594	594	586	587	9,000	1,956.67
2005-06-03	590	595	575	585	37,000	1,950
2005-06-02	586	593	586	590	26,000	1,966.67
2005-06-01	585	586	567	586	18,000	1,953.33
2005-05-31	590	590	580	585	4,000	1,950
2005-05-30	580	599	574	590	33,000	1,966.67
2005-05-27	575	575	570	571	8,000	1,903.33
2005-05-26	564	566	555	557	13,000	1,856.67
2005-05-25	555	558	552	552	31,000	1,840
2005-05-24	566	566	553	557	46,000	1,856.67
2005-05-23	562	569	561	566	24,000	1,886.67
2005-05-20	580	580	564	571	18,000	1,903.33
2005-05-19	579	579	570	571	7,000	1,903.33
2005-05-18	575	580	568	572	16,000	1,906.67
2005-05-17	583	583	574	574	8,000	1,913.33
2005-05-16	571	573	571	573	4,000	1,910
2005-05-13	580	590	576	576	15,000	1,920
2005-05-12	597	597	586	586	17,000	1,953.33
2005-05-11	600	600	597	597	20,000	1,990
2005-05-10	595	603	595	601	13,000	2,003.33
2005-05-09	605	606	602	604	10,000	2,013.33
2005-05-06	610	610	604	604	14,000	2,013.33
2005-05-02	607	610	599	602	16,000	2,006.67
2005-04-28	586	610	586	610	19,000	2,033.33
2005-04-27	614	615	610	615	38,000	2,050
2005-04-26	609	616	606	616	75,000	2,053.33
2005-04-25	575	607	570	607	109,000	2,023.33
2005-04-22	580	580	561	565	16,000	1,883.33
2005-04-21	563	563	555	556	18,000	1,853.33
2005-04-20	585	591	560	562	49,000	1,873.33
2005-04-19	562	577	557	560	56,000	1,866.67
2005-04-18	580	580	552	552	51,000	1,840
2005-04-15	582	592	581	589	40,000	1,963.33
2005-04-14	586	600	584	600	45,000	2,000
2005-04-13	600	600	597	597	37,000	1,990
2005-04-12	590	599	590	595	23,000	1,983.33
2005-04-11	609	609	594	600	35,000	2,000
2005-04-08	595	610	594	609	29,000	2,030
2005-04-07	599	600	592	599	14,000	1,996.67
2005-04-06	593	596	590	596	26,000	1,986.67
2005-04-05	605	605	591	593	18,000	1,976.67
2005-04-04	591	605	590	605	26,000	2,016.67
2005-04-01	581	594	581	590	17,000	1,966.67
2005-03-31	607	607	599	607	31,000	2,023.33
2005-03-30	589	590	578	589	41,000	1,963.33
2005-03-29	615	615	600	601	25,000	2,003.33
2005-03-28	618	625	618	625	22,000	2,083.33
2005-03-25	621	621	612	620	14,000	2,066.67
2005-03-24	620	621	615	615	47,000	2,050
2005-03-23	612	621	612	620	39,000	2,066.67
2005-03-22	620	621	616	617	46,000	2,056.67
2005-03-18	615	624	615	620	18,000	2,066.67
2005-03-17	626	630	600	625	68,000	2,083.33
2005-03-16	605	630	605	626	52,000	2,086.67
2005-03-15	620	620	605	608	15,000	2,026.67
2005-03-14	629	629	620	621	13,000	2,070
2005-03-11	630	630	613	625	94,000	2,083.33
2005-03-10	611	630	600	625	166,000	2,083.33
2005-03-09	603	612	602	612	53,000	2,040
2005-03-08	599	604	591	604	35,000	2,013.33
2005-03-07	597	600	588	600	38,000	2,000
2005-03-04	591	596	591	594	15,000	1,980
2005-03-03	600	600	590	590	18,000	1,966.67
2005-03-02	604	604	598	604	41,000	2,013.33
2005-03-01	607	607	597	603	37,000	2,010
2005-02-28	610	610	597	605	59,000	2,016.67
2005-02-25	610	610	605	610	81,000	2,033.33
2005-02-24	611	614	610	610	93,000	2,033.33
2005-02-23	599	618	593	614	87,000	2,046.67
2005-02-22	619	619	614	618	125,000	2,060
2005-02-21	612	616	611	615	77,000	2,050
2005-02-18	619	620	611	611	36,000	2,036.67
2005-02-17	620	620	605	619	36,000	2,063.33
2005-02-16	621	624	615	620	54,000	2,066.67
2005-02-15	618	624	617	622	67,000	2,073.33
2005-02-14	620	620	615	617	28,000	2,056.67
2005-02-10	617	619	612	619	31,000	2,063.33
2005-02-09	620	625	620	621	27,000	2,070
2005-02-08	625	625	620	621	20,000	2,070
2005-02-07	611	625	611	625	53,000	2,083.33
2005-02-04	601	615	600	615	97,000	2,050
2005-02-03	609	609	605	609	118,000	2,030
2005-02-02	609	610	601	609	197,000	2,030
2005-02-01	597	614	597	608	401,000	2,026.67
2005-01-31	610	620	593	607	1,276,999	2,023.33
2005-01-28	609	621	606	616	344,000	2,053.33
2005-01-27	607	611	605	609	176,000	2,030
2005-01-26	600	611	595	610	314,000	2,033.33
2005-01-25	583	600	583	599	434,000	1,996.67
2005-01-24	574	580	573	573	211,000	1,910
2005-01-21	561	576	560	575	706,000	1,916.67
2005-01-20	559	566	555	560	303,000	1,866.67
2005-01-19	550	559	550	555	209,000	1,850
2005-01-18	547	550	530	530	127,000	1,766.67
2005-01-17	558	558	543	543	120,000	1,810
2005-01-14	555	557	551	552	86,000	1,840
2005-01-13	553	556	549	549	158,000	1,830
2005-01-12	539	549	539	543	470,000	1,810
2005-01-11	605	605	596	599	93,000	1,996.67
2005-01-07	595	604	595	604	121,000	2,013.33
2005-01-06	593	596	589	595	169,000	1,983.33
2005-01-05	579	598	576	595	214,000	1,983.33
2005-01-04	571	575	570	573	45,000	1,910

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