9982 タキヒヨー(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 411 | 411 | 404 | 404 | 26,000 | 2,020 |
| 2007-12-27 | 407 | 407 | 402 | 406 | 27,000 | 2,030 |
| 2007-12-26 | 401 | 406 | 401 | 406 | 36,000 | 2,030 |
| 2007-12-25 | 406 | 406 | 396 | 400 | 60,000 | 2,000 |
| 2007-12-21 | 396 | 396 | 390 | 392 | 63,000 | 1,960 |
| 2007-12-20 | 407 | 407 | 391 | 392 | 85,000 | 1,960 |
| 2007-12-19 | 401 | 407 | 401 | 402 | 62,000 | 2,010 |
| 2007-12-18 | 411 | 411 | 403 | 410 | 60,000 | 2,050 |
| 2007-12-17 | 412 | 419 | 407 | 411 | 68,000 | 2,055 |
| 2007-12-14 | 423 | 426 | 410 | 417 | 159,000 | 2,085 |
| 2007-12-13 | 432 | 435 | 426 | 426 | 46,000 | 2,130 |
| 2007-12-12 | 439 | 443 | 434 | 442 | 41,000 | 2,210 |
| 2007-12-11 | 430 | 443 | 430 | 439 | 50,000 | 2,195 |
| 2007-12-10 | 433 | 435 | 431 | 433 | 59,000 | 2,165 |
| 2007-12-07 | 426 | 437 | 426 | 432 | 83,000 | 2,160 |
| 2007-12-06 | 423 | 424 | 420 | 424 | 77,000 | 2,120 |
| 2007-12-05 | 421 | 421 | 417 | 418 | 75,000 | 2,090 |
| 2007-12-04 | 421 | 421 | 415 | 416 | 68,000 | 2,080 |
| 2007-12-03 | 427 | 429 | 418 | 421 | 85,000 | 2,105 |
| 2007-11-30 | 415 | 428 | 415 | 422 | 120,000 | 2,110 |
| 2007-11-29 | 415 | 429 | 415 | 423 | 79,000 | 2,115 |
| 2007-11-28 | 420 | 425 | 410 | 413 | 113,000 | 2,065 |
| 2007-11-27 | 409 | 420 | 404 | 420 | 110,000 | 2,100 |
| 2007-11-26 | 407 | 413 | 401 | 410 | 148,000 | 2,050 |
| 2007-11-22 | 418 | 418 | 397 | 397 | 124,000 | 1,985 |
| 2007-11-21 | 395 | 403 | 393 | 393 | 90,000 | 1,965 |
| 2007-11-20 | 393 | 395 | 385 | 395 | 131,000 | 1,975 |
| 2007-11-19 | 392 | 402 | 387 | 388 | 99,000 | 1,940 |
| 2007-11-16 | 405 | 405 | 388 | 392 | 154,000 | 1,960 |
| 2007-11-15 | 406 | 413 | 398 | 404 | 116,000 | 2,020 |
| 2007-11-14 | 400 | 407 | 398 | 401 | 83,000 | 2,005 |
| 2007-11-13 | 398 | 398 | 390 | 395 | 87,000 | 1,975 |
| 2007-11-12 | 415 | 415 | 395 | 400 | 152,000 | 2,000 |
| 2007-11-09 | 421 | 423 | 408 | 415 | 130,000 | 2,075 |
| 2007-11-08 | 421 | 424 | 418 | 420 | 120,000 | 2,100 |
| 2007-11-07 | 426 | 427 | 421 | 421 | 51,000 | 2,105 |
| 2007-11-06 | 425 | 428 | 424 | 425 | 48,000 | 2,125 |
| 2007-11-05 | 420 | 426 | 420 | 420 | 48,000 | 2,100 |
| 2007-11-02 | 424 | 426 | 419 | 420 | 52,000 | 2,100 |
| 2007-11-01 | 422 | 426 | 421 | 424 | 66,000 | 2,120 |
| 2007-10-31 | 418 | 420 | 415 | 417 | 66,000 | 2,085 |
| 2007-10-30 | 411 | 421 | 409 | 418 | 164,000 | 2,090 |
| 2007-10-29 | 412 | 420 | 405 | 406 | 121,000 | 2,030 |
| 2007-10-26 | 402 | 412 | 402 | 412 | 57,000 | 2,060 |
| 2007-10-25 | 412 | 412 | 400 | 400 | 117,000 | 2,000 |
| 2007-10-24 | 427 | 427 | 405 | 411 | 88,000 | 2,055 |
| 2007-10-23 | 415 | 418 | 415 | 417 | 42,000 | 2,085 |
| 2007-10-22 | 425 | 425 | 410 | 411 | 102,000 | 2,055 |
| 2007-10-19 | 429 | 429 | 420 | 420 | 87,000 | 2,100 |
| 2007-10-18 | 426 | 432 | 426 | 429 | 87,000 | 2,145 |
| 2007-10-17 | 430 | 430 | 425 | 426 | 133,000 | 2,130 |
| 2007-10-16 | 430 | 430 | 423 | 425 | 168,000 | 2,125 |
| 2007-10-15 | 413 | 419 | 411 | 415 | 109,000 | 2,075 |
| 2007-10-12 | 416 | 418 | 409 | 409 | 53,000 | 2,045 |
| 2007-10-11 | 406 | 416 | 406 | 415 | 87,000 | 2,075 |
| 2007-10-10 | 411 | 412 | 409 | 411 | 34,000 | 2,055 |
| 2007-10-09 | 405 | 414 | 405 | 411 | 51,000 | 2,055 |
| 2007-10-05 | 405 | 409 | 404 | 405 | 32,000 | 2,025 |
| 2007-10-04 | 406 | 410 | 404 | 404 | 27,000 | 2,020 |
| 2007-10-03 | 405 | 410 | 399 | 409 | 41,000 | 2,045 |
| 2007-10-02 | 396 | 401 | 392 | 400 | 82,000 | 2,000 |
| 2007-10-01 | 391 | 399 | 387 | 394 | 95,000 | 1,970 |
| 2007-09-28 | 391 | 394 | 389 | 390 | 48,000 | 1,950 |
| 2007-09-27 | 380 | 392 | 375 | 390 | 140,000 | 1,950 |
| 2007-09-26 | 371 | 383 | 368 | 381 | 98,000 | 1,905 |
| 2007-09-25 | 410 | 410 | 360 | 371 | 199,000 | 1,855 |
| 2007-09-21 | 414 | 414 | 401 | 406 | 130,000 | 2,030 |
| 2007-09-20 | 418 | 420 | 403 | 405 | 65,000 | 2,025 |
| 2007-09-19 | 395 | 410 | 395 | 407 | 101,000 | 2,035 |
| 2007-09-18 | 397 | 405 | 395 | 395 | 73,000 | 1,975 |
| 2007-09-14 | 395 | 398 | 393 | 395 | 138,000 | 1,975 |
| 2007-09-13 | 406 | 409 | 398 | 399 | 99,000 | 1,995 |
| 2007-09-12 | 407 | 415 | 399 | 410 | 175,000 | 2,050 |
| 2007-09-11 | 415 | 417 | 392 | 412 | 202,000 | 2,060 |
| 2007-09-10 | 461 | 463 | 453 | 455 | 76,000 | 2,275 |
| 2007-09-07 | 465 | 470 | 463 | 463 | 48,000 | 2,315 |
| 2007-09-06 | 476 | 476 | 465 | 470 | 63,000 | 2,350 |
| 2007-09-05 | 483 | 486 | 479 | 480 | 37,000 | 2,400 |
| 2007-09-04 | 488 | 489 | 486 | 488 | 18,000 | 2,440 |
| 2007-09-03 | 483 | 487 | 483 | 486 | 24,000 | 2,430 |
| 2007-08-31 | 476 | 487 | 476 | 481 | 58,000 | 2,405 |
| 2007-08-30 | 473 | 476 | 473 | 474 | 24,000 | 2,370 |
| 2007-08-29 | 466 | 472 | 466 | 471 | 38,000 | 2,355 |
| 2007-08-28 | 488 | 488 | 475 | 476 | 86,000 | 2,380 |
| 2007-08-27 | 490 | 498 | 489 | 495 | 222,000 | 2,475 |
| 2007-08-24 | 497 | 497 | 483 | 485 | 58,000 | 2,425 |
| 2007-08-23 | 481 | 487 | 481 | 487 | 66,000 | 2,435 |
| 2007-08-22 | 468 | 472 | 466 | 471 | 18,000 | 2,355 |
| 2007-08-21 | 453 | 469 | 453 | 469 | 64,000 | 2,345 |
| 2007-08-20 | 464 | 467 | 452 | 452 | 84,000 | 2,260 |
| 2007-08-17 | 472 | 474 | 452 | 454 | 86,000 | 2,270 |
| 2007-08-16 | 476 | 482 | 469 | 481 | 95,000 | 2,405 |
| 2007-08-15 | 493 | 493 | 473 | 476 | 74,000 | 2,380 |
| 2007-08-14 | 484 | 490 | 477 | 484 | 103,000 | 2,420 |
| 2007-08-13 | 462 | 499 | 462 | 483 | 106,000 | 2,415 |
| 2007-08-10 | 489 | 489 | 462 | 462 | 89,000 | 2,310 |
| 2007-08-09 | 504 | 505 | 486 | 490 | 153,000 | 2,450 |
| 2007-08-08 | 514 | 516 | 497 | 497 | 122,000 | 2,485 |
| 2007-08-07 | 523 | 523 | 510 | 510 | 61,000 | 2,550 |
| 2007-08-06 | 527 | 528 | 522 | 522 | 39,000 | 2,610 |
| 2007-08-03 | 531 | 535 | 522 | 524 | 69,000 | 2,620 |
| 2007-08-02 | 541 | 544 | 529 | 530 | 82,000 | 2,650 |
| 2007-08-01 | 543 | 547 | 541 | 541 | 39,000 | 2,705 |
| 2007-07-31 | 533 | 542 | 533 | 541 | 42,000 | 2,705 |
| 2007-07-30 | 520 | 532 | 519 | 527 | 94,000 | 2,635 |
| 2007-07-27 | 534 | 538 | 526 | 530 | 130,000 | 2,650 |
| 2007-07-26 | 549 | 549 | 545 | 546 | 47,000 | 2,730 |
| 2007-07-25 | 556 | 560 | 545 | 545 | 82,000 | 2,725 |
| 2007-07-24 | 564 | 564 | 555 | 556 | 53,000 | 2,780 |
| 2007-07-23 | 565 | 566 | 560 | 560 | 26,000 | 2,800 |
| 2007-07-20 | 568 | 569 | 564 | 565 | 32,000 | 2,825 |
| 2007-07-19 | 559 | 566 | 559 | 566 | 49,000 | 2,830 |
| 2007-07-18 | 564 | 564 | 559 | 560 | 22,000 | 2,800 |
| 2007-07-17 | 563 | 566 | 560 | 563 | 45,000 | 2,815 |
| 2007-07-13 | 559 | 564 | 559 | 563 | 35,000 | 2,815 |
| 2007-07-12 | 563 | 567 | 557 | 558 | 59,000 | 2,790 |
| 2007-07-11 | 574 | 575 | 561 | 562 | 88,000 | 2,810 |
| 2007-07-10 | 576 | 577 | 572 | 573 | 119,000 | 2,865 |
| 2007-07-09 | 570 | 573 | 568 | 573 | 104,000 | 2,865 |
| 2007-07-06 | 569 | 570 | 568 | 569 | 39,000 | 2,845 |
| 2007-07-05 | 570 | 572 | 565 | 568 | 46,000 | 2,840 |
| 2007-07-04 | 568 | 569 | 565 | 567 | 51,000 | 2,835 |
| 2007-07-03 | 572 | 575 | 570 | 572 | 38,000 | 2,860 |
| 2007-07-02 | 575 | 577 | 573 | 573 | 41,000 | 2,865 |
| 2007-06-29 | 576 | 576 | 570 | 573 | 77,000 | 2,865 |
| 2007-06-28 | 579 | 579 | 569 | 573 | 42,000 | 2,865 |
| 2007-06-27 | 577 | 577 | 570 | 570 | 39,000 | 2,850 |
| 2007-06-26 | 582 | 582 | 575 | 577 | 36,000 | 2,885 |
| 2007-06-25 | 590 | 590 | 570 | 572 | 49,000 | 2,860 |
| 2007-06-22 | 583 | 585 | 580 | 581 | 64,000 | 2,905 |
| 2007-06-21 | 577 | 580 | 573 | 579 | 50,000 | 2,895 |
| 2007-06-20 | 573 | 576 | 573 | 573 | 67,000 | 2,865 |
| 2007-06-19 | 573 | 573 | 570 | 572 | 57,000 | 2,860 |
| 2007-06-18 | 571 | 572 | 570 | 571 | 41,000 | 2,855 |
| 2007-06-15 | 572 | 574 | 568 | 572 | 110,000 | 2,860 |
| 2007-06-14 | 565 | 570 | 565 | 570 | 46,000 | 2,850 |
| 2007-06-13 | 567 | 570 | 561 | 565 | 44,000 | 2,825 |
| 2007-06-12 | 580 | 580 | 564 | 564 | 96,000 | 2,820 |
| 2007-06-11 | 584 | 587 | 579 | 585 | 46,000 | 2,925 |
| 2007-06-08 | 587 | 590 | 573 | 580 | 97,000 | 2,900 |
| 2007-06-07 | 587 | 591 | 583 | 589 | 58,000 | 2,945 |
| 2007-06-06 | 578 | 589 | 576 | 588 | 91,000 | 2,940 |
| 2007-06-05 | 569 | 577 | 569 | 575 | 78,000 | 2,875 |
| 2007-06-04 | 574 | 579 | 570 | 572 | 88,000 | 2,860 |
| 2007-06-01 | 576 | 583 | 572 | 577 | 54,000 | 2,885 |
| 2007-05-31 | 569 | 575 | 568 | 568 | 83,000 | 2,840 |
| 2007-05-30 | 583 | 584 | 569 | 569 | 108,000 | 2,845 |
| 2007-05-29 | 582 | 585 | 580 | 584 | 38,000 | 2,920 |
| 2007-05-28 | 583 | 584 | 581 | 583 | 51,000 | 2,915 |
| 2007-05-25 | 596 | 596 | 584 | 584 | 68,000 | 2,920 |
| 2007-05-24 | 597 | 597 | 591 | 596 | 53,000 | 2,980 |
| 2007-05-23 | 589 | 599 | 589 | 593 | 61,000 | 2,965 |
| 2007-05-22 | 599 | 600 | 592 | 599 | 49,000 | 2,995 |
| 2007-05-21 | 596 | 599 | 595 | 598 | 67,000 | 2,990 |
| 2007-05-18 | 603 | 603 | 595 | 595 | 42,000 | 2,975 |
| 2007-05-17 | 605 | 605 | 599 | 601 | 102,000 | 3,005 |
| 2007-05-16 | 599 | 602 | 596 | 601 | 85,000 | 3,005 |
| 2007-05-15 | 589 | 598 | 589 | 592 | 109,000 | 2,960 |
| 2007-05-14 | 596 | 604 | 594 | 595 | 87,000 | 2,975 |
| 2007-05-11 | 599 | 600 | 590 | 597 | 103,000 | 2,985 |
| 2007-05-10 | 603 | 605 | 595 | 599 | 139,000 | 2,995 |
| 2007-05-09 | 599 | 608 | 589 | 604 | 104,000 | 3,020 |
| 2007-05-08 | 606 | 609 | 597 | 602 | 93,000 | 3,010 |
| 2007-05-07 | 600 | 611 | 591 | 610 | 420,000 | 3,050 |
| 2007-05-02 | 607 | 611 | 605 | 609 | 211,000 | 3,045 |
| 2007-05-01 | 608 | 610 | 605 | 605 | 145,000 | 3,025 |
| 2007-04-27 | 603 | 609 | 603 | 606 | 147,000 | 3,030 |
| 2007-04-26 | 594 | 600 | 590 | 599 | 194,000 | 2,995 |
| 2007-04-25 | 592 | 595 | 590 | 592 | 202,000 | 2,960 |
| 2007-04-24 | 578 | 589 | 577 | 589 | 148,000 | 2,945 |
| 2007-04-23 | 575 | 579 | 573 | 575 | 184,000 | 2,875 |
| 2007-04-20 | 575 | 577 | 570 | 575 | 168,000 | 2,875 |
| 2007-04-19 | 574 | 575 | 568 | 571 | 203,000 | 2,855 |
| 2007-04-18 | 560 | 578 | 560 | 574 | 242,000 | 2,870 |
| 2007-04-17 | 559 | 560 | 556 | 559 | 129,000 | 2,795 |
| 2007-04-16 | 564 | 564 | 555 | 557 | 102,000 | 2,785 |
| 2007-04-13 | 561 | 564 | 553 | 555 | 218,000 | 2,775 |
| 2007-04-12 | 551 | 566 | 549 | 560 | 256,000 | 2,800 |
| 2007-04-11 | 545 | 551 | 545 | 549 | 85,000 | 2,745 |
| 2007-04-10 | 549 | 550 | 541 | 542 | 99,000 | 2,710 |
| 2007-04-09 | 546 | 550 | 545 | 549 | 110,000 | 2,745 |
| 2007-04-06 | 545 | 550 | 541 | 541 | 62,000 | 2,705 |
| 2007-04-05 | 554 | 556 | 543 | 543 | 185,000 | 2,715 |
| 2007-04-04 | 548 | 554 | 546 | 554 | 117,000 | 2,770 |
| 2007-04-03 | 545 | 546 | 534 | 536 | 192,000 | 2,680 |
| 2007-04-02 | 578 | 578 | 545 | 545 | 130,000 | 2,725 |
| 2007-03-30 | 580 | 580 | 569 | 574 | 116,000 | 2,870 |
| 2007-03-29 | 583 | 583 | 578 | 580 | 74,000 | 2,900 |
| 2007-03-28 | 588 | 590 | 580 | 583 | 103,000 | 2,915 |
| 2007-03-27 | 578 | 586 | 576 | 578 | 53,000 | 2,890 |
| 2007-03-26 | 591 | 592 | 588 | 591 | 77,000 | 2,955 |
| 2007-03-23 | 597 | 597 | 581 | 590 | 66,000 | 2,950 |
| 2007-03-22 | 586 | 594 | 580 | 589 | 82,000 | 2,945 |
| 2007-03-20 | 587 | 587 | 584 | 586 | 53,000 | 2,930 |
| 2007-03-19 | 587 | 588 | 579 | 579 | 61,000 | 2,895 |
| 2007-03-16 | 593 | 594 | 580 | 586 | 69,000 | 2,930 |
| 2007-03-15 | 586 | 594 | 576 | 589 | 80,000 | 2,945 |
| 2007-03-14 | 583 | 586 | 575 | 576 | 79,000 | 2,880 |
| 2007-03-13 | 598 | 598 | 592 | 592 | 78,000 | 2,960 |
| 2007-03-12 | 598 | 603 | 591 | 598 | 107,000 | 2,990 |
| 2007-03-09 | 595 | 595 | 583 | 594 | 153,000 | 2,970 |
| 2007-03-08 | 576 | 581 | 575 | 581 | 31,000 | 2,905 |
| 2007-03-07 | 581 | 584 | 573 | 574 | 45,000 | 2,870 |
| 2007-03-06 | 555 | 574 | 555 | 574 | 96,000 | 2,870 |
| 2007-03-05 | 578 | 582 | 561 | 565 | 157,000 | 2,825 |
| 2007-03-02 | 586 | 587 | 579 | 585 | 81,000 | 2,925 |
| 2007-03-01 | 597 | 605 | 592 | 592 | 154,000 | 2,960 |
| 2007-02-28 | 570 | 590 | 570 | 587 | 113,000 | 2,935 |
| 2007-02-27 | 612 | 612 | 597 | 605 | 135,000 | 3,025 |
| 2007-02-26 | 614 | 619 | 610 | 613 | 124,000 | 3,065 |
| 2007-02-23 | 614 | 620 | 601 | 612 | 284,000 | 3,060 |
| 2007-02-22 | 623 | 625 | 620 | 621 | 345,000 | 3,105 |
| 2007-02-21 | 620 | 624 | 618 | 622 | 190,000 | 3,110 |
| 2007-02-20 | 620 | 622 | 617 | 617 | 109,000 | 3,085 |
| 2007-02-19 | 615 | 619 | 610 | 617 | 182,000 | 3,085 |
| 2007-02-16 | 613 | 616 | 612 | 615 | 91,000 | 3,075 |
| 2007-02-15 | 617 | 617 | 608 | 614 | 92,000 | 3,070 |
| 2007-02-14 | 615 | 623 | 611 | 612 | 207,000 | 3,060 |
| 2007-02-13 | 602 | 608 | 600 | 605 | 113,000 | 3,025 |
| 2007-02-09 | 594 | 601 | 589 | 601 | 148,000 | 3,005 |
| 2007-02-08 | 599 | 599 | 593 | 594 | 91,000 | 2,970 |
| 2007-02-07 | 598 | 598 | 594 | 596 | 88,000 | 2,980 |
| 2007-02-06 | 590 | 597 | 590 | 597 | 126,000 | 2,985 |
| 2007-02-05 | 600 | 600 | 592 | 592 | 85,000 | 2,960 |
| 2007-02-02 | 600 | 603 | 596 | 598 | 78,000 | 2,990 |
| 2007-02-01 | 595 | 603 | 591 | 603 | 142,000 | 3,015 |
| 2007-01-31 | 607 | 607 | 598 | 598 | 77,000 | 2,990 |
| 2007-01-30 | 608 | 612 | 602 | 607 | 101,000 | 3,035 |
| 2007-01-29 | 595 | 608 | 595 | 604 | 197,000 | 3,020 |
| 2007-01-26 | 588 | 594 | 586 | 592 | 106,000 | 2,960 |
| 2007-01-25 | 593 | 593 | 585 | 585 | 117,000 | 2,925 |
| 2007-01-24 | 594 | 594 | 586 | 589 | 166,000 | 2,945 |
| 2007-01-23 | 589 | 594 | 585 | 594 | 71,000 | 2,970 |
| 2007-01-22 | 583 | 594 | 580 | 591 | 140,000 | 2,955 |
| 2007-01-19 | 583 | 583 | 578 | 580 | 102,000 | 2,900 |
| 2007-01-18 | 580 | 581 | 577 | 578 | 110,000 | 2,890 |
| 2007-01-17 | 589 | 589 | 578 | 583 | 120,000 | 2,915 |
| 2007-01-16 | 597 | 597 | 585 | 589 | 109,000 | 2,945 |
| 2007-01-15 | 578 | 595 | 569 | 594 | 305,000 | 2,970 |
| 2007-01-12 | 578 | 579 | 571 | 578 | 194,000 | 2,890 |
| 2007-01-11 | 567 | 576 | 566 | 571 | 200,000 | 2,855 |
| 2007-01-10 | 553 | 570 | 553 | 564 | 387,000 | 2,820 |
| 2007-01-09 | 544 | 547 | 542 | 546 | 95,000 | 2,730 |
| 2007-01-05 | 538 | 544 | 537 | 541 | 117,000 | 2,705 |
| 2007-01-04 | 548 | 548 | 540 | 541 | 58,000 | 2,705 |
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
