9982 タキヒヨー(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 536 | 543 | 536 | 543 | 47,000 | 2,715 |
| 2006-12-28 | 546 | 546 | 539 | 544 | 61,000 | 2,720 |
| 2006-12-27 | 537 | 546 | 534 | 546 | 127,000 | 2,730 |
| 2006-12-26 | 530 | 540 | 530 | 539 | 172,000 | 2,695 |
| 2006-12-25 | 539 | 539 | 530 | 530 | 100,000 | 2,650 |
| 2006-12-22 | 537 | 538 | 530 | 534 | 111,000 | 2,670 |
| 2006-12-21 | 546 | 547 | 539 | 541 | 100,000 | 2,705 |
| 2006-12-20 | 544 | 544 | 537 | 543 | 132,000 | 2,715 |
| 2006-12-19 | 549 | 549 | 536 | 536 | 124,000 | 2,680 |
| 2006-12-18 | 552 | 553 | 548 | 550 | 96,000 | 2,750 |
| 2006-12-15 | 553 | 558 | 547 | 553 | 102,000 | 2,765 |
| 2006-12-14 | 543 | 553 | 542 | 550 | 86,000 | 2,750 |
| 2006-12-13 | 548 | 550 | 540 | 549 | 202,000 | 2,745 |
| 2006-12-12 | 563 | 563 | 549 | 551 | 117,000 | 2,755 |
| 2006-12-11 | 558 | 559 | 553 | 558 | 117,000 | 2,790 |
| 2006-12-08 | 550 | 555 | 550 | 553 | 91,000 | 2,765 |
| 2006-12-07 | 565 | 565 | 551 | 554 | 104,000 | 2,770 |
| 2006-12-06 | 548 | 559 | 543 | 556 | 183,000 | 2,780 |
| 2006-12-05 | 567 | 567 | 555 | 558 | 102,000 | 2,790 |
| 2006-12-04 | 571 | 571 | 564 | 566 | 179,000 | 2,830 |
| 2006-12-01 | 563 | 572 | 561 | 568 | 96,000 | 2,840 |
| 2006-11-30 | 564 | 573 | 562 | 572 | 168,000 | 2,860 |
| 2006-11-29 | 554 | 558 | 551 | 557 | 102,000 | 2,785 |
| 2006-11-28 | 549 | 557 | 546 | 554 | 101,000 | 2,770 |
| 2006-11-27 | 544 | 553 | 539 | 553 | 105,000 | 2,765 |
| 2006-11-24 | 551 | 551 | 541 | 544 | 79,000 | 2,720 |
| 2006-11-22 | 530 | 539 | 529 | 539 | 134,000 | 2,695 |
| 2006-11-21 | 526 | 528 | 519 | 520 | 88,000 | 2,600 |
| 2006-11-20 | 531 | 533 | 526 | 527 | 128,000 | 2,635 |
| 2006-11-17 | 541 | 546 | 526 | 528 | 223,000 | 2,640 |
| 2006-11-16 | 540 | 552 | 531 | 547 | 179,000 | 2,735 |
| 2006-11-15 | 537 | 537 | 530 | 532 | 68,000 | 2,660 |
| 2006-11-14 | 520 | 535 | 520 | 530 | 238,000 | 2,650 |
| 2006-11-13 | 563 | 563 | 507 | 512 | 376,000 | 2,560 |
| 2006-11-10 | 554 | 570 | 552 | 570 | 140,000 | 2,850 |
| 2006-11-09 | 570 | 578 | 550 | 556 | 146,000 | 2,780 |
| 2006-11-08 | 585 | 587 | 568 | 572 | 137,000 | 2,860 |
| 2006-11-07 | 586 | 586 | 582 | 585 | 38,000 | 2,925 |
| 2006-11-06 | 589 | 589 | 581 | 585 | 90,000 | 2,925 |
| 2006-11-02 | 596 | 598 | 592 | 596 | 55,000 | 2,980 |
| 2006-11-01 | 597 | 600 | 592 | 600 | 45,000 | 3,000 |
| 2006-10-31 | 601 | 602 | 597 | 599 | 80,000 | 2,995 |
| 2006-10-30 | 615 | 615 | 594 | 601 | 117,000 | 3,005 |
| 2006-10-27 | 621 | 621 | 614 | 619 | 72,000 | 3,095 |
| 2006-10-26 | 621 | 622 | 615 | 621 | 120,000 | 3,105 |
| 2006-10-25 | 610 | 620 | 606 | 620 | 230,000 | 3,100 |
| 2006-10-24 | 612 | 612 | 605 | 605 | 91,000 | 3,025 |
| 2006-10-23 | 598 | 614 | 598 | 609 | 156,000 | 3,045 |
| 2006-10-20 | 607 | 607 | 596 | 598 | 66,000 | 2,990 |
| 2006-10-19 | 602 | 609 | 599 | 605 | 84,000 | 3,025 |
| 2006-10-18 | 605 | 605 | 590 | 602 | 103,000 | 3,010 |
| 2006-10-17 | 613 | 613 | 602 | 605 | 64,000 | 3,025 |
| 2006-10-16 | 587 | 608 | 585 | 607 | 219,000 | 3,035 |
| 2006-10-13 | 590 | 590 | 580 | 586 | 189,000 | 2,930 |
| 2006-10-12 | 562 | 589 | 562 | 586 | 209,000 | 2,930 |
| 2006-10-11 | 578 | 586 | 565 | 571 | 143,000 | 2,855 |
| 2006-10-10 | 593 | 600 | 586 | 586 | 93,000 | 2,930 |
| 2006-10-06 | 605 | 605 | 600 | 603 | 55,000 | 3,015 |
| 2006-10-05 | 610 | 611 | 606 | 606 | 93,000 | 3,030 |
| 2006-10-04 | 608 | 619 | 602 | 605 | 189,000 | 3,025 |
| 2006-10-03 | 609 | 609 | 603 | 607 | 63,000 | 3,035 |
| 2006-10-02 | 598 | 610 | 588 | 607 | 131,000 | 3,035 |
| 2006-09-29 | 609 | 613 | 591 | 593 | 243,000 | 2,965 |
| 2006-09-28 | 574 | 614 | 564 | 614 | 164,000 | 3,070 |
| 2006-09-27 | 549 | 578 | 546 | 575 | 123,000 | 2,875 |
| 2006-09-26 | 568 | 568 | 548 | 560 | 45,000 | 2,800 |
| 2006-09-25 | 574 | 574 | 560 | 570 | 46,000 | 2,850 |
| 2006-09-22 | 573 | 578 | 568 | 574 | 118,000 | 2,870 |
| 2006-09-21 | 581 | 583 | 574 | 575 | 33,000 | 2,875 |
| 2006-09-20 | 587 | 587 | 576 | 580 | 50,000 | 2,900 |
| 2006-09-19 | 574 | 588 | 574 | 587 | 97,000 | 2,935 |
| 2006-09-15 | 593 | 593 | 585 | 591 | 95,000 | 2,955 |
| 2006-09-14 | 575 | 597 | 570 | 593 | 200,000 | 2,965 |
| 2006-09-13 | 603 | 604 | 575 | 578 | 295,000 | 2,890 |
| 2006-09-12 | 615 | 615 | 603 | 603 | 205,000 | 3,015 |
| 2006-09-11 | 603 | 608 | 602 | 608 | 112,000 | 3,040 |
| 2006-09-08 | 601 | 607 | 600 | 603 | 140,000 | 3,015 |
| 2006-09-07 | 613 | 617 | 602 | 604 | 282,000 | 3,020 |
| 2006-09-06 | 629 | 630 | 620 | 620 | 161,000 | 3,100 |
| 2006-09-05 | 640 | 640 | 631 | 633 | 105,000 | 3,165 |
| 2006-09-04 | 625 | 638 | 625 | 636 | 136,000 | 3,180 |
| 2006-09-01 | 621 | 627 | 620 | 624 | 70,000 | 3,120 |
| 2006-08-31 | 620 | 626 | 620 | 621 | 105,000 | 3,105 |
| 2006-08-30 | 622 | 626 | 616 | 626 | 108,000 | 3,130 |
| 2006-08-29 | 632 | 634 | 619 | 628 | 164,000 | 3,140 |
| 2006-08-28 | 627 | 639 | 622 | 632 | 216,000 | 3,160 |
| 2006-08-25 | 628 | 629 | 620 | 625 | 195,000 | 3,125 |
| 2006-08-24 | 628 | 628 | 621 | 627 | 149,000 | 3,135 |
| 2006-08-23 | 632 | 632 | 625 | 628 | 73,000 | 3,140 |
| 2006-08-22 | 633 | 636 | 622 | 632 | 160,000 | 3,160 |
| 2006-08-21 | 645 | 646 | 629 | 632 | 95,000 | 3,160 |
| 2006-08-18 | 652 | 652 | 639 | 644 | 241,000 | 3,220 |
| 2006-08-17 | 651 | 660 | 645 | 650 | 208,000 | 3,250 |
| 2006-08-16 | 638 | 650 | 635 | 650 | 171,000 | 3,250 |
| 2006-08-15 | 640 | 647 | 637 | 638 | 110,000 | 3,190 |
| 2006-08-14 | 630 | 635 | 621 | 634 | 105,000 | 3,170 |
| 2006-08-11 | 642 | 646 | 627 | 634 | 192,000 | 3,170 |
| 2006-08-10 | 637 | 652 | 635 | 641 | 142,000 | 3,205 |
| 2006-08-09 | 638 | 638 | 620 | 635 | 181,000 | 3,175 |
| 2006-08-08 | 645 | 647 | 633 | 642 | 161,000 | 3,210 |
| 2006-08-07 | 660 | 672 | 650 | 650 | 116,000 | 3,250 |
| 2006-08-04 | 677 | 677 | 656 | 667 | 171,000 | 3,335 |
| 2006-08-03 | 685 | 688 | 667 | 678 | 470,000 | 3,390 |
| 2006-08-02 | 652 | 693 | 649 | 682 | 588,000 | 3,410 |
| 2006-08-01 | 643 | 651 | 635 | 651 | 179,000 | 3,255 |
| 2006-07-31 | 654 | 655 | 643 | 645 | 191,000 | 3,225 |
| 2006-07-28 | 618 | 648 | 618 | 640 | 394,000 | 3,200 |
| 2006-07-27 | 606 | 615 | 602 | 614 | 156,000 | 3,070 |
| 2006-07-26 | 611 | 614 | 609 | 609 | 112,000 | 3,045 |
| 2006-07-25 | 629 | 629 | 605 | 615 | 225,000 | 3,075 |
| 2006-07-24 | 638 | 638 | 625 | 627 | 347,000 | 3,135 |
| 2006-07-21 | 600 | 623 | 592 | 620 | 244,000 | 3,100 |
| 2006-07-20 | 600 | 609 | 590 | 609 | 327,000 | 3,045 |
| 2006-07-19 | 615 | 628 | 597 | 600 | 361,000 | 3,000 |
| 2006-07-18 | 652 | 655 | 602 | 610 | 710,000 | 3,050 |
| 2006-07-14 | 676 | 676 | 666 | 668 | 325,000 | 3,340 |
| 2006-07-13 | 671 | 681 | 670 | 676 | 380,000 | 3,380 |
| 2006-07-12 | 693 | 693 | 677 | 678 | 295,000 | 3,390 |
| 2006-07-11 | 690 | 699 | 688 | 691 | 211,000 | 3,455 |
| 2006-07-10 | 684 | 689 | 678 | 689 | 257,000 | 3,445 |
| 2006-07-07 | 691 | 694 | 687 | 692 | 309,000 | 3,460 |
| 2006-07-06 | 691 | 695 | 689 | 695 | 350,000 | 3,475 |
| 2006-07-05 | 685 | 692 | 675 | 690 | 768,000 | 3,450 |
| 2006-07-04 | 710 | 710 | 683 | 694 | 1,312,000 | 3,470 |
| 2006-07-03 | 724 | 730 | 710 | 716 | 594,000 | 3,580 |
| 2006-06-30 | 722 | 727 | 722 | 723 | 237,000 | 3,615 |
| 2006-06-29 | 730 | 738 | 720 | 729 | 934,000 | 3,645 |
| 2006-06-28 | 710 | 733 | 710 | 727 | 677,000 | 3,635 |
| 2006-06-27 | 713 | 721 | 708 | 714 | 220,000 | 3,570 |
| 2006-06-26 | 713 | 715 | 694 | 710 | 652,000 | 3,550 |
| 2006-06-23 | 718 | 719 | 713 | 717 | 211,000 | 3,585 |
| 2006-06-22 | 715 | 723 | 714 | 720 | 417,000 | 3,600 |
| 2006-06-21 | 717 | 719 | 706 | 709 | 362,000 | 3,545 |
| 2006-06-20 | 725 | 736 | 714 | 718 | 945,000 | 3,590 |
| 2006-06-19 | 695 | 727 | 691 | 727 | 874,000 | 3,635 |
| 2006-06-16 | 676 | 696 | 675 | 689 | 937,000 | 3,445 |
| 2006-06-15 | 657 | 678 | 656 | 671 | 577,000 | 3,355 |
| 2006-06-14 | 663 | 675 | 657 | 667 | 740,000 | 3,335 |
| 2006-06-13 | 686 | 688 | 680 | 682 | 283,000 | 3,410 |
| 2006-06-12 | 688 | 692 | 683 | 690 | 363,000 | 3,450 |
| 2006-06-09 | 683 | 692 | 676 | 690 | 602,000 | 3,450 |
| 2006-06-08 | 692 | 694 | 667 | 680 | 815,000 | 3,400 |
| 2006-06-07 | 690 | 720 | 689 | 702 | 931,000 | 3,510 |
| 2006-06-06 | 665 | 688 | 662 | 684 | 440,000 | 3,420 |
| 2006-06-05 | 670 | 673 | 666 | 666 | 290,000 | 3,330 |
| 2006-06-02 | 666 | 670 | 645 | 668 | 615,000 | 3,340 |
| 2006-06-01 | 640 | 668 | 640 | 661 | 738,000 | 3,305 |
| 2006-05-31 | 635 | 646 | 635 | 639 | 381,000 | 3,195 |
| 2006-05-30 | 643 | 645 | 636 | 639 | 416,000 | 3,195 |
| 2006-05-29 | 640 | 647 | 635 | 638 | 370,000 | 3,190 |
| 2006-05-26 | 628 | 646 | 628 | 645 | 381,000 | 3,225 |
| 2006-05-25 | 626 | 655 | 620 | 628 | 1,016,000 | 3,140 |
| 2006-05-24 | 611 | 618 | 605 | 618 | 498,000 | 3,090 |
| 2006-05-23 | 599 | 606 | 593 | 605 | 261,000 | 3,025 |
| 2006-05-22 | 610 | 610 | 595 | 597 | 294,000 | 2,985 |
| 2006-05-19 | 597 | 615 | 597 | 607 | 464,000 | 3,035 |
| 2006-05-18 | 587 | 617 | 587 | 595 | 452,000 | 2,975 |
| 2006-05-17 | 580 | 591 | 575 | 591 | 123,000 | 2,955 |
| 2006-05-16 | 598 | 598 | 578 | 583 | 150,000 | 2,915 |
| 2006-05-15 | 589 | 602 | 581 | 592 | 234,000 | 2,960 |
| 2006-05-12 | 579 | 584 | 572 | 579 | 134,000 | 2,895 |
| 2006-05-11 | 576 | 587 | 575 | 579 | 117,000 | 2,895 |
| 2006-05-10 | 576 | 587 | 574 | 576 | 175,000 | 2,880 |
| 2006-05-09 | 596 | 597 | 584 | 586 | 123,000 | 2,930 |
| 2006-05-08 | 600 | 602 | 593 | 597 | 171,000 | 2,985 |
| 2006-05-02 | 595 | 614 | 589 | 597 | 561,000 | 2,985 |
| 2006-05-01 | 558 | 581 | 555 | 576 | 329,000 | 2,880 |
| 2006-04-28 | 533 | 565 | 527 | 559 | 242,000 | 2,795 |
| 2006-04-27 | 544 | 544 | 523 | 526 | 110,000 | 2,630 |
| 2006-04-26 | 546 | 548 | 538 | 544 | 75,000 | 2,720 |
| 2006-04-25 | 540 | 553 | 540 | 545 | 141,000 | 2,725 |
| 2006-04-24 | 550 | 550 | 536 | 536 | 89,000 | 2,680 |
| 2006-04-21 | 547 | 556 | 541 | 547 | 173,000 | 2,735 |
| 2006-04-20 | 557 | 557 | 545 | 547 | 143,000 | 2,735 |
| 2006-04-19 | 564 | 564 | 555 | 557 | 110,000 | 2,785 |
| 2006-04-18 | 553 | 569 | 553 | 558 | 217,000 | 2,790 |
| 2006-04-17 | 548 | 565 | 548 | 556 | 248,000 | 2,780 |
| 2006-04-14 | 568 | 568 | 530 | 545 | 362,000 | 2,725 |
| 2006-04-13 | 553 | 589 | 548 | 571 | 326,000 | 2,855 |
| 2006-04-12 | 553 | 560 | 547 | 553 | 94,000 | 2,765 |
| 2006-04-11 | 553 | 553 | 543 | 550 | 45,000 | 2,750 |
| 2006-04-10 | 555 | 556 | 544 | 552 | 249,000 | 2,760 |
| 2006-04-07 | 529 | 559 | 523 | 550 | 116,000 | 2,750 |
| 2006-04-06 | 527 | 532 | 521 | 527 | 85,000 | 2,635 |
| 2006-04-05 | 525 | 530 | 518 | 518 | 53,000 | 2,590 |
| 2006-04-04 | 529 | 532 | 528 | 530 | 43,000 | 2,650 |
| 2006-04-03 | 528 | 537 | 528 | 534 | 30,000 | 2,670 |
| 2006-03-31 | 538 | 539 | 531 | 531 | 49,000 | 2,655 |
| 2006-03-30 | 543 | 545 | 537 | 537 | 50,000 | 2,685 |
| 2006-03-29 | 535 | 545 | 534 | 539 | 72,000 | 2,695 |
| 2006-03-28 | 538 | 545 | 531 | 533 | 57,000 | 2,665 |
| 2006-03-27 | 534 | 537 | 526 | 537 | 42,000 | 2,685 |
| 2006-03-24 | 537 | 538 | 530 | 533 | 59,000 | 2,665 |
| 2006-03-23 | 538 | 541 | 530 | 535 | 110,000 | 2,675 |
| 2006-03-22 | 538 | 538 | 532 | 537 | 54,000 | 2,685 |
| 2006-03-20 | 534 | 540 | 527 | 538 | 122,000 | 2,690 |
| 2006-03-17 | 519 | 530 | 513 | 524 | 110,000 | 2,620 |
| 2006-03-16 | 522 | 524 | 514 | 515 | 55,000 | 2,575 |
| 2006-03-15 | 516 | 527 | 512 | 512 | 61,000 | 2,560 |
| 2006-03-14 | 500 | 518 | 499 | 516 | 88,000 | 2,580 |
| 2006-03-13 | 513 | 515 | 494 | 503 | 172,000 | 2,515 |
| 2006-03-10 | 496 | 505 | 496 | 503 | 129,000 | 2,515 |
| 2006-03-09 | 500 | 510 | 498 | 506 | 25,000 | 2,530 |
| 2006-03-08 | 509 | 509 | 488 | 497 | 24,000 | 2,485 |
| 2006-03-07 | 504 | 513 | 504 | 509 | 119,000 | 2,545 |
| 2006-03-06 | 493 | 516 | 483 | 514 | 81,000 | 2,570 |
| 2006-03-03 | 510 | 515 | 507 | 508 | 34,000 | 2,540 |
| 2006-03-02 | 522 | 523 | 512 | 514 | 26,000 | 2,570 |
| 2006-03-01 | 519 | 522 | 513 | 513 | 56,000 | 2,565 |
| 2006-02-28 | 520 | 533 | 510 | 529 | 120,000 | 2,645 |
| 2006-02-27 | 540 | 542 | 532 | 538 | 145,000 | 2,690 |
| 2006-02-24 | 541 | 549 | 538 | 549 | 77,000 | 2,745 |
| 2006-02-23 | 533 | 549 | 533 | 540 | 107,000 | 2,700 |
| 2006-02-22 | 537 | 549 | 535 | 535 | 162,000 | 2,675 |
| 2006-02-21 | 529 | 538 | 523 | 531 | 53,000 | 2,655 |
| 2006-02-20 | 538 | 543 | 520 | 530 | 75,000 | 2,650 |
| 2006-02-17 | 533 | 550 | 533 | 538 | 112,000 | 2,690 |
| 2006-02-16 | 562 | 570 | 551 | 563 | 57,000 | 2,815 |
| 2006-02-15 | 560 | 578 | 551 | 564 | 126,000 | 2,820 |
| 2006-02-14 | 554 | 554 | 533 | 554 | 101,000 | 2,770 |
| 2006-02-13 | 567 | 567 | 555 | 564 | 91,000 | 2,820 |
| 2006-02-10 | 573 | 580 | 565 | 569 | 142,000 | 2,845 |
| 2006-02-09 | 575 | 584 | 564 | 574 | 128,000 | 2,870 |
| 2006-02-08 | 564 | 575 | 555 | 557 | 100,000 | 2,785 |
| 2006-02-07 | 570 | 574 | 560 | 563 | 70,000 | 2,815 |
| 2006-02-06 | 563 | 578 | 559 | 573 | 118,000 | 2,865 |
| 2006-02-03 | 559 | 560 | 554 | 555 | 34,000 | 2,775 |
| 2006-02-02 | 557 | 562 | 550 | 558 | 171,000 | 2,790 |
| 2006-02-01 | 559 | 563 | 554 | 555 | 176,000 | 2,775 |
| 2006-01-31 | 559 | 564 | 552 | 564 | 150,000 | 2,820 |
| 2006-01-30 | 565 | 566 | 550 | 560 | 127,000 | 2,800 |
| 2006-01-27 | 565 | 565 | 545 | 558 | 130,000 | 2,790 |
| 2006-01-26 | 576 | 576 | 547 | 549 | 221,000 | 2,745 |
| 2006-01-25 | 545 | 580 | 545 | 560 | 145,000 | 2,800 |
| 2006-01-24 | 546 | 563 | 541 | 552 | 73,000 | 2,760 |
| 2006-01-23 | 559 | 559 | 540 | 550 | 80,000 | 2,750 |
| 2006-01-20 | 569 | 574 | 548 | 559 | 117,000 | 2,795 |
| 2006-01-19 | 531 | 581 | 531 | 579 | 147,000 | 2,895 |
| 2006-01-18 | 577 | 580 | 511 | 541 | 256,000 | 2,705 |
| 2006-01-17 | 577 | 587 | 570 | 580 | 223,000 | 2,900 |
| 2006-01-16 | 587 | 595 | 570 | 587 | 191,000 | 2,935 |
| 2006-01-13 | 571 | 592 | 567 | 583 | 658,000 | 2,915 |
| 2006-01-12 | 518 | 600 | 518 | 594 | 1,640,000 | 2,970 |
| 2006-01-11 | 490 | 500 | 479 | 500 | 138,000 | 2,500 |
| 2006-01-10 | 495 | 496 | 491 | 492 | 66,000 | 2,460 |
| 2006-01-06 | 494 | 500 | 490 | 490 | 59,000 | 2,450 |
| 2006-01-05 | 505 | 505 | 490 | 495 | 51,000 | 2,475 |
| 2006-01-04 | 492 | 505 | 492 | 499 | 65,000 | 2,495 |
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