9982 タキヒヨー(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 448 | 475 | 448 | 471 | 110,000 | 2,355 |
| 2008-12-29 | 423 | 450 | 422 | 447 | 137,000 | 2,235 |
| 2008-12-26 | 435 | 444 | 423 | 423 | 50,000 | 2,115 |
| 2008-12-25 | 435 | 445 | 430 | 439 | 150,000 | 2,195 |
| 2008-12-24 | 445 | 450 | 443 | 450 | 163,000 | 2,250 |
| 2008-12-22 | 439 | 450 | 437 | 450 | 98,000 | 2,250 |
| 2008-12-19 | 440 | 445 | 440 | 444 | 106,000 | 2,220 |
| 2008-12-18 | 424 | 436 | 424 | 436 | 122,000 | 2,180 |
| 2008-12-17 | 419 | 429 | 419 | 429 | 71,000 | 2,145 |
| 2008-12-16 | 427 | 427 | 410 | 424 | 58,000 | 2,120 |
| 2008-12-15 | 408 | 427 | 408 | 427 | 128,000 | 2,135 |
| 2008-12-12 | 411 | 417 | 406 | 413 | 193,000 | 2,065 |
| 2008-12-11 | 395 | 412 | 395 | 412 | 95,000 | 2,060 |
| 2008-12-10 | 403 | 407 | 403 | 406 | 64,000 | 2,030 |
| 2008-12-09 | 400 | 415 | 400 | 413 | 133,000 | 2,065 |
| 2008-12-08 | 400 | 416 | 393 | 405 | 169,000 | 2,025 |
| 2008-12-05 | 368 | 394 | 368 | 392 | 73,000 | 1,960 |
| 2008-12-04 | 355 | 378 | 355 | 378 | 111,000 | 1,890 |
| 2008-12-03 | 330 | 360 | 329 | 360 | 135,000 | 1,800 |
| 2008-12-02 | 328 | 334 | 324 | 332 | 108,000 | 1,660 |
| 2008-12-01 | 330 | 337 | 330 | 337 | 73,000 | 1,685 |
| 2008-11-28 | 341 | 342 | 338 | 340 | 45,000 | 1,700 |
| 2008-11-27 | 341 | 347 | 341 | 344 | 30,000 | 1,720 |
| 2008-11-26 | 345 | 350 | 344 | 349 | 30,000 | 1,745 |
| 2008-11-25 | 359 | 359 | 342 | 350 | 53,000 | 1,750 |
| 2008-11-21 | 352 | 352 | 330 | 349 | 68,000 | 1,745 |
| 2008-11-20 | 350 | 352 | 344 | 347 | 208,000 | 1,735 |
| 2008-11-19 | 360 | 361 | 354 | 358 | 119,000 | 1,790 |
| 2008-11-18 | 343 | 373 | 343 | 370 | 83,000 | 1,850 |
| 2008-11-17 | 327 | 361 | 325 | 358 | 85,000 | 1,790 |
| 2008-11-14 | 335 | 344 | 330 | 336 | 156,000 | 1,680 |
| 2008-11-13 | 337 | 360 | 323 | 323 | 184,000 | 1,615 |
| 2008-11-12 | 380 | 387 | 340 | 342 | 210,000 | 1,710 |
| 2008-11-11 | 403 | 409 | 376 | 377 | 170,000 | 1,885 |
| 2008-11-10 | 390 | 413 | 390 | 398 | 180,000 | 1,990 |
| 2008-11-07 | 396 | 405 | 387 | 390 | 164,000 | 1,950 |
| 2008-11-06 | 386 | 398 | 382 | 398 | 172,000 | 1,990 |
| 2008-11-05 | 382 | 400 | 382 | 390 | 239,000 | 1,950 |
| 2008-11-04 | 346 | 356 | 340 | 343 | 66,000 | 1,715 |
| 2008-10-31 | 354 | 374 | 346 | 351 | 154,000 | 1,755 |
| 2008-10-30 | 324 | 354 | 320 | 354 | 181,000 | 1,770 |
| 2008-10-29 | 326 | 349 | 319 | 319 | 211,000 | 1,595 |
| 2008-10-28 | 304 | 316 | 294 | 316 | 137,000 | 1,580 |
| 2008-10-27 | 309 | 312 | 305 | 310 | 121,000 | 1,550 |
| 2008-10-24 | 323 | 324 | 312 | 313 | 133,000 | 1,565 |
| 2008-10-23 | 318 | 323 | 302 | 323 | 163,000 | 1,615 |
| 2008-10-22 | 321 | 328 | 318 | 318 | 115,000 | 1,590 |
| 2008-10-21 | 313 | 324 | 313 | 321 | 126,000 | 1,605 |
| 2008-10-20 | 287 | 313 | 287 | 313 | 86,000 | 1,565 |
| 2008-10-17 | 269 | 278 | 267 | 277 | 105,000 | 1,385 |
| 2008-10-16 | 244 | 255 | 238 | 253 | 108,000 | 1,265 |
| 2008-10-15 | 234 | 246 | 233 | 246 | 79,000 | 1,230 |
| 2008-10-14 | 235 | 248 | 227 | 231 | 95,000 | 1,155 |
| 2008-10-10 | 215 | 225 | 210 | 224 | 59,000 | 1,120 |
| 2008-10-09 | 218 | 223 | 203 | 218 | 80,000 | 1,090 |
| 2008-10-08 | 221 | 228 | 210 | 211 | 93,000 | 1,055 |
| 2008-10-07 | 230 | 237 | 222 | 224 | 75,000 | 1,120 |
| 2008-10-06 | 260 | 263 | 248 | 248 | 61,000 | 1,240 |
| 2008-10-03 | 260 | 272 | 257 | 259 | 43,000 | 1,295 |
| 2008-10-02 | 270 | 271 | 262 | 263 | 36,000 | 1,315 |
| 2008-10-01 | 271 | 275 | 263 | 263 | 49,000 | 1,315 |
| 2008-09-30 | 267 | 267 | 260 | 266 | 36,000 | 1,330 |
| 2008-09-29 | 280 | 283 | 270 | 271 | 80,000 | 1,355 |
| 2008-09-26 | 287 | 287 | 277 | 280 | 84,000 | 1,400 |
| 2008-09-25 | 291 | 291 | 282 | 285 | 47,000 | 1,425 |
| 2008-09-24 | 290 | 292 | 286 | 290 | 44,000 | 1,450 |
| 2008-09-22 | 281 | 293 | 281 | 285 | 55,000 | 1,425 |
| 2008-09-19 | 276 | 277 | 263 | 276 | 152,000 | 1,380 |
| 2008-09-18 | 287 | 293 | 287 | 291 | 42,000 | 1,455 |
| 2008-09-17 | 297 | 300 | 289 | 292 | 24,000 | 1,460 |
| 2008-09-16 | 289 | 302 | 289 | 293 | 40,000 | 1,465 |
| 2008-09-12 | 312 | 317 | 310 | 314 | 54,000 | 1,570 |
| 2008-09-11 | 321 | 325 | 313 | 314 | 23,000 | 1,570 |
| 2008-09-10 | 312 | 322 | 312 | 322 | 27,000 | 1,610 |
| 2008-09-09 | 319 | 320 | 316 | 317 | 24,000 | 1,585 |
| 2008-09-08 | 314 | 323 | 314 | 320 | 24,000 | 1,600 |
| 2008-09-05 | 315 | 317 | 312 | 313 | 37,000 | 1,565 |
| 2008-09-04 | 333 | 333 | 326 | 326 | 23,000 | 1,630 |
| 2008-09-03 | 331 | 335 | 331 | 333 | 13,000 | 1,665 |
| 2008-09-02 | 332 | 335 | 325 | 326 | 32,000 | 1,630 |
| 2008-09-01 | 340 | 340 | 331 | 331 | 27,000 | 1,655 |
| 2008-08-29 | 345 | 351 | 342 | 343 | 52,000 | 1,715 |
| 2008-08-28 | 345 | 345 | 342 | 342 | 15,000 | 1,710 |
| 2008-08-27 | 350 | 350 | 342 | 342 | 45,000 | 1,710 |
| 2008-08-26 | 341 | 350 | 341 | 350 | 66,000 | 1,750 |
| 2008-08-25 | 348 | 353 | 347 | 349 | 226,000 | 1,745 |
| 2008-08-22 | 348 | 349 | 345 | 349 | 52,000 | 1,745 |
| 2008-08-21 | 348 | 348 | 342 | 343 | 31,000 | 1,715 |
| 2008-08-20 | 346 | 347 | 341 | 347 | 36,000 | 1,735 |
| 2008-08-19 | 349 | 349 | 342 | 346 | 50,000 | 1,730 |
| 2008-08-18 | 342 | 349 | 342 | 349 | 32,000 | 1,745 |
| 2008-08-15 | 340 | 342 | 337 | 337 | 26,000 | 1,685 |
| 2008-08-14 | 346 | 351 | 340 | 340 | 29,000 | 1,700 |
| 2008-08-13 | 349 | 350 | 346 | 346 | 36,000 | 1,730 |
| 2008-08-12 | 351 | 356 | 349 | 349 | 27,000 | 1,745 |
| 2008-08-11 | 353 | 356 | 351 | 351 | 26,000 | 1,755 |
| 2008-08-08 | 350 | 355 | 350 | 351 | 39,000 | 1,755 |
| 2008-08-07 | 359 | 359 | 352 | 353 | 47,000 | 1,765 |
| 2008-08-06 | 357 | 359 | 357 | 359 | 42,000 | 1,795 |
| 2008-08-05 | 351 | 357 | 351 | 355 | 34,000 | 1,775 |
| 2008-08-04 | 352 | 356 | 349 | 351 | 36,000 | 1,755 |
| 2008-08-01 | 359 | 359 | 347 | 350 | 37,000 | 1,750 |
| 2008-07-31 | 355 | 362 | 351 | 358 | 62,000 | 1,790 |
| 2008-07-30 | 342 | 353 | 342 | 353 | 41,000 | 1,765 |
| 2008-07-29 | 337 | 342 | 335 | 337 | 38,000 | 1,685 |
| 2008-07-28 | 344 | 349 | 340 | 340 | 33,000 | 1,700 |
| 2008-07-25 | 349 | 352 | 342 | 342 | 43,000 | 1,710 |
| 2008-07-24 | 341 | 346 | 340 | 346 | 43,000 | 1,730 |
| 2008-07-23 | 331 | 337 | 331 | 333 | 32,000 | 1,665 |
| 2008-07-22 | 330 | 331 | 321 | 331 | 53,000 | 1,655 |
| 2008-07-18 | 326 | 327 | 325 | 325 | 31,000 | 1,625 |
| 2008-07-17 | 324 | 326 | 322 | 326 | 35,000 | 1,630 |
| 2008-07-16 | 319 | 327 | 319 | 322 | 41,000 | 1,610 |
| 2008-07-15 | 324 | 327 | 320 | 320 | 36,000 | 1,600 |
| 2008-07-14 | 322 | 327 | 320 | 324 | 64,000 | 1,620 |
| 2008-07-11 | 319 | 324 | 313 | 322 | 48,000 | 1,610 |
| 2008-07-10 | 328 | 328 | 320 | 321 | 26,000 | 1,605 |
| 2008-07-09 | 324 | 328 | 320 | 323 | 42,000 | 1,615 |
| 2008-07-08 | 325 | 325 | 319 | 320 | 39,000 | 1,600 |
| 2008-07-07 | 334 | 334 | 325 | 327 | 43,000 | 1,635 |
| 2008-07-04 | 322 | 323 | 317 | 322 | 27,000 | 1,610 |
| 2008-07-03 | 320 | 325 | 319 | 321 | 43,000 | 1,605 |
| 2008-07-02 | 329 | 329 | 323 | 324 | 25,000 | 1,620 |
| 2008-07-01 | 328 | 330 | 328 | 329 | 13,000 | 1,645 |
| 2008-06-30 | 327 | 330 | 326 | 327 | 23,000 | 1,635 |
| 2008-06-27 | 327 | 328 | 325 | 325 | 23,000 | 1,625 |
| 2008-06-26 | 331 | 331 | 328 | 329 | 25,000 | 1,645 |
| 2008-06-25 | 333 | 334 | 326 | 331 | 48,000 | 1,655 |
| 2008-06-24 | 330 | 334 | 327 | 328 | 48,000 | 1,640 |
| 2008-06-23 | 323 | 326 | 320 | 325 | 27,000 | 1,625 |
| 2008-06-20 | 329 | 330 | 327 | 327 | 56,000 | 1,635 |
| 2008-06-19 | 332 | 334 | 327 | 329 | 76,000 | 1,645 |
| 2008-06-18 | 334 | 334 | 331 | 334 | 31,000 | 1,670 |
| 2008-06-17 | 334 | 339 | 332 | 334 | 39,000 | 1,670 |
| 2008-06-16 | 327 | 333 | 325 | 329 | 27,000 | 1,645 |
| 2008-06-13 | 331 | 331 | 323 | 328 | 124,000 | 1,640 |
| 2008-06-12 | 339 | 356 | 333 | 339 | 170,000 | 1,695 |
| 2008-06-11 | 328 | 331 | 327 | 329 | 32,000 | 1,645 |
| 2008-06-10 | 331 | 332 | 325 | 327 | 47,000 | 1,635 |
| 2008-06-09 | 330 | 330 | 323 | 326 | 66,000 | 1,630 |
| 2008-06-06 | 334 | 337 | 330 | 335 | 59,000 | 1,675 |
| 2008-06-05 | 333 | 336 | 333 | 334 | 30,000 | 1,670 |
| 2008-06-04 | 337 | 338 | 333 | 338 | 38,000 | 1,690 |
| 2008-06-03 | 340 | 340 | 330 | 332 | 71,000 | 1,660 |
| 2008-06-02 | 343 | 344 | 342 | 342 | 14,000 | 1,710 |
| 2008-05-30 | 342 | 342 | 335 | 339 | 30,000 | 1,695 |
| 2008-05-29 | 339 | 341 | 332 | 338 | 33,000 | 1,690 |
| 2008-05-28 | 342 | 348 | 336 | 337 | 50,000 | 1,685 |
| 2008-05-27 | 345 | 347 | 343 | 347 | 28,000 | 1,735 |
| 2008-05-26 | 345 | 349 | 339 | 341 | 43,000 | 1,705 |
| 2008-05-23 | 361 | 361 | 345 | 349 | 108,000 | 1,745 |
| 2008-05-22 | 355 | 357 | 347 | 357 | 59,000 | 1,785 |
| 2008-05-21 | 358 | 360 | 354 | 355 | 51,000 | 1,775 |
| 2008-05-20 | 358 | 358 | 352 | 354 | 57,000 | 1,770 |
| 2008-05-19 | 360 | 360 | 349 | 354 | 70,000 | 1,770 |
| 2008-05-16 | 364 | 364 | 361 | 363 | 49,000 | 1,815 |
| 2008-05-15 | 356 | 365 | 356 | 359 | 79,000 | 1,795 |
| 2008-05-14 | 339 | 349 | 339 | 348 | 67,000 | 1,740 |
| 2008-05-13 | 332 | 337 | 332 | 336 | 63,000 | 1,680 |
| 2008-05-12 | 333 | 335 | 331 | 332 | 64,000 | 1,660 |
| 2008-05-09 | 335 | 335 | 331 | 333 | 61,000 | 1,665 |
| 2008-05-08 | 338 | 338 | 334 | 334 | 72,000 | 1,670 |
| 2008-05-07 | 333 | 339 | 333 | 334 | 90,000 | 1,670 |
| 2008-05-02 | 330 | 335 | 330 | 332 | 49,000 | 1,660 |
| 2008-05-01 | 329 | 334 | 326 | 326 | 41,000 | 1,630 |
| 2008-04-30 | 329 | 337 | 328 | 329 | 164,000 | 1,645 |
| 2008-04-28 | 330 | 334 | 328 | 328 | 77,000 | 1,640 |
| 2008-04-25 | 334 | 335 | 327 | 330 | 80,000 | 1,650 |
| 2008-04-24 | 330 | 330 | 327 | 329 | 63,000 | 1,645 |
| 2008-04-23 | 329 | 330 | 328 | 330 | 39,000 | 1,650 |
| 2008-04-22 | 331 | 331 | 328 | 329 | 37,000 | 1,645 |
| 2008-04-21 | 333 | 333 | 328 | 330 | 100,000 | 1,650 |
| 2008-04-18 | 331 | 331 | 325 | 329 | 42,000 | 1,645 |
| 2008-04-17 | 330 | 334 | 324 | 330 | 99,000 | 1,650 |
| 2008-04-16 | 333 | 333 | 329 | 330 | 162,000 | 1,650 |
| 2008-04-15 | 329 | 332 | 324 | 330 | 166,000 | 1,650 |
| 2008-04-14 | 323 | 348 | 315 | 319 | 171,000 | 1,595 |
| 2008-04-11 | 315 | 323 | 315 | 323 | 39,000 | 1,615 |
| 2008-04-10 | 323 | 324 | 312 | 313 | 42,000 | 1,565 |
| 2008-04-09 | 330 | 331 | 325 | 326 | 37,000 | 1,630 |
| 2008-04-08 | 330 | 333 | 327 | 328 | 27,000 | 1,640 |
| 2008-04-07 | 334 | 334 | 330 | 330 | 19,000 | 1,650 |
| 2008-04-04 | 326 | 335 | 326 | 334 | 36,000 | 1,670 |
| 2008-04-03 | 333 | 335 | 328 | 331 | 49,000 | 1,655 |
| 2008-04-02 | 344 | 348 | 337 | 338 | 44,000 | 1,690 |
| 2008-04-01 | 349 | 349 | 336 | 340 | 68,000 | 1,700 |
| 2008-03-31 | 341 | 352 | 341 | 350 | 66,000 | 1,750 |
| 2008-03-28 | 342 | 360 | 341 | 356 | 73,000 | 1,780 |
| 2008-03-27 | 321 | 338 | 320 | 336 | 67,000 | 1,680 |
| 2008-03-26 | 317 | 343 | 317 | 326 | 97,000 | 1,630 |
| 2008-03-25 | 303 | 315 | 303 | 312 | 65,000 | 1,560 |
| 2008-03-24 | 310 | 311 | 303 | 308 | 74,000 | 1,540 |
| 2008-03-21 | 296 | 307 | 296 | 306 | 110,000 | 1,530 |
| 2008-03-19 | 279 | 293 | 279 | 282 | 108,000 | 1,410 |
| 2008-03-18 | 284 | 288 | 273 | 275 | 141,000 | 1,375 |
| 2008-03-17 | 288 | 295 | 281 | 283 | 76,000 | 1,415 |
| 2008-03-14 | 292 | 301 | 292 | 293 | 91,000 | 1,465 |
| 2008-03-13 | 317 | 317 | 299 | 299 | 86,000 | 1,495 |
| 2008-03-12 | 325 | 326 | 315 | 316 | 57,000 | 1,580 |
| 2008-03-11 | 309 | 326 | 309 | 321 | 51,000 | 1,605 |
| 2008-03-10 | 318 | 319 | 310 | 310 | 44,000 | 1,550 |
| 2008-03-07 | 321 | 326 | 318 | 323 | 54,000 | 1,615 |
| 2008-03-06 | 321 | 330 | 321 | 329 | 41,000 | 1,645 |
| 2008-03-05 | 327 | 328 | 317 | 319 | 82,000 | 1,595 |
| 2008-03-04 | 332 | 333 | 325 | 325 | 104,000 | 1,625 |
| 2008-03-03 | 323 | 335 | 323 | 328 | 103,000 | 1,640 |
| 2008-02-29 | 353 | 356 | 351 | 353 | 68,000 | 1,765 |
| 2008-02-28 | 360 | 361 | 357 | 358 | 39,000 | 1,790 |
| 2008-02-27 | 366 | 368 | 363 | 365 | 97,000 | 1,825 |
| 2008-02-26 | 366 | 367 | 359 | 361 | 255,000 | 1,805 |
| 2008-02-25 | 405 | 405 | 377 | 395 | 328,000 | 1,975 |
| 2008-02-22 | 407 | 409 | 401 | 405 | 99,000 | 2,025 |
| 2008-02-21 | 405 | 408 | 401 | 408 | 33,000 | 2,040 |
| 2008-02-20 | 407 | 407 | 396 | 396 | 67,000 | 1,980 |
| 2008-02-19 | 406 | 408 | 403 | 406 | 82,000 | 2,030 |
| 2008-02-18 | 398 | 403 | 395 | 401 | 64,000 | 2,005 |
| 2008-02-15 | 395 | 395 | 388 | 393 | 79,000 | 1,965 |
| 2008-02-14 | 397 | 403 | 393 | 396 | 74,000 | 1,980 |
| 2008-02-13 | 404 | 406 | 392 | 392 | 39,000 | 1,960 |
| 2008-02-12 | 400 | 407 | 399 | 404 | 66,000 | 2,020 |
| 2008-02-08 | 401 | 411 | 401 | 409 | 59,000 | 2,045 |
| 2008-02-07 | 391 | 399 | 391 | 399 | 95,000 | 1,995 |
| 2008-02-06 | 398 | 398 | 386 | 386 | 53,000 | 1,930 |
| 2008-02-05 | 400 | 409 | 400 | 403 | 63,000 | 2,015 |
| 2008-02-04 | 395 | 405 | 395 | 398 | 54,000 | 1,990 |
| 2008-02-01 | 386 | 390 | 380 | 381 | 101,000 | 1,905 |
| 2008-01-31 | 358 | 390 | 358 | 383 | 132,000 | 1,915 |
| 2008-01-30 | 362 | 368 | 354 | 354 | 72,000 | 1,770 |
| 2008-01-29 | 361 | 375 | 356 | 357 | 87,000 | 1,785 |
| 2008-01-28 | 352 | 366 | 351 | 351 | 101,000 | 1,755 |
| 2008-01-25 | 354 | 360 | 339 | 349 | 128,000 | 1,745 |
| 2008-01-24 | 340 | 343 | 332 | 334 | 99,000 | 1,670 |
| 2008-01-23 | 314 | 330 | 314 | 320 | 91,000 | 1,600 |
| 2008-01-22 | 320 | 325 | 310 | 310 | 103,000 | 1,550 |
| 2008-01-21 | 347 | 347 | 325 | 325 | 123,000 | 1,625 |
| 2008-01-18 | 322 | 338 | 320 | 337 | 127,000 | 1,685 |
| 2008-01-17 | 325 | 331 | 318 | 320 | 183,000 | 1,600 |
| 2008-01-16 | 306 | 333 | 306 | 324 | 149,000 | 1,620 |
| 2008-01-15 | 367 | 373 | 334 | 340 | 96,000 | 1,700 |
| 2008-01-11 | 375 | 376 | 365 | 365 | 90,000 | 1,825 |
| 2008-01-10 | 385 | 385 | 373 | 375 | 78,000 | 1,875 |
| 2008-01-09 | 379 | 383 | 375 | 381 | 64,000 | 1,905 |
| 2008-01-08 | 383 | 387 | 376 | 376 | 78,000 | 1,880 |
| 2008-01-07 | 384 | 395 | 378 | 379 | 102,000 | 1,895 |
| 2008-01-04 | 399 | 399 | 376 | 379 | 73,000 | 1,895 |
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