9982 タキヒヨー(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 476 | 479 | 474 | 477 | 16,000 | 2,385 |
| 2009-12-29 | 483 | 483 | 476 | 481 | 6,000 | 2,405 |
| 2009-12-28 | 484 | 484 | 476 | 480 | 15,000 | 2,400 |
| 2009-12-25 | 485 | 485 | 480 | 483 | 14,000 | 2,415 |
| 2009-12-24 | 478 | 483 | 478 | 482 | 9,000 | 2,410 |
| 2009-12-22 | 471 | 478 | 470 | 478 | 16,000 | 2,390 |
| 2009-12-21 | 471 | 471 | 466 | 466 | 16,000 | 2,330 |
| 2009-12-18 | 478 | 478 | 461 | 466 | 39,000 | 2,330 |
| 2009-12-17 | 482 | 487 | 478 | 478 | 24,000 | 2,390 |
| 2009-12-16 | 486 | 486 | 480 | 480 | 19,000 | 2,400 |
| 2009-12-15 | 488 | 490 | 483 | 485 | 18,000 | 2,425 |
| 2009-12-14 | 495 | 495 | 482 | 490 | 34,000 | 2,450 |
| 2009-12-11 | 482 | 490 | 480 | 490 | 49,000 | 2,450 |
| 2009-12-10 | 489 | 493 | 489 | 492 | 24,000 | 2,460 |
| 2009-12-09 | 480 | 489 | 480 | 487 | 11,000 | 2,435 |
| 2009-12-08 | 489 | 489 | 476 | 476 | 25,000 | 2,380 |
| 2009-12-07 | 488 | 496 | 488 | 491 | 20,000 | 2,455 |
| 2009-12-04 | 484 | 488 | 482 | 488 | 25,000 | 2,440 |
| 2009-12-03 | 485 | 494 | 485 | 494 | 28,000 | 2,470 |
| 2009-12-02 | 478 | 485 | 478 | 484 | 24,000 | 2,420 |
| 2009-12-01 | 464 | 485 | 464 | 485 | 40,000 | 2,425 |
| 2009-11-30 | 464 | 478 | 463 | 474 | 28,000 | 2,370 |
| 2009-11-27 | 469 | 470 | 458 | 461 | 32,000 | 2,305 |
| 2009-11-26 | 476 | 477 | 465 | 477 | 17,000 | 2,385 |
| 2009-11-25 | 482 | 484 | 471 | 480 | 43,000 | 2,400 |
| 2009-11-24 | 484 | 484 | 477 | 477 | 23,000 | 2,385 |
| 2009-11-20 | 477 | 483 | 474 | 483 | 56,000 | 2,415 |
| 2009-11-19 | 476 | 476 | 459 | 476 | 28,000 | 2,380 |
| 2009-11-18 | 465 | 473 | 463 | 473 | 24,000 | 2,365 |
| 2009-11-17 | 454 | 460 | 454 | 459 | 21,000 | 2,295 |
| 2009-11-16 | 446 | 453 | 446 | 452 | 14,000 | 2,260 |
| 2009-11-13 | 455 | 458 | 449 | 451 | 18,000 | 2,255 |
| 2009-11-12 | 458 | 458 | 454 | 455 | 16,000 | 2,275 |
| 2009-11-11 | 463 | 463 | 457 | 458 | 10,000 | 2,290 |
| 2009-11-10 | 455 | 465 | 455 | 464 | 28,000 | 2,320 |
| 2009-11-09 | 468 | 468 | 455 | 456 | 19,000 | 2,280 |
| 2009-11-06 | 468 | 468 | 463 | 465 | 7,000 | 2,325 |
| 2009-11-05 | 465 | 466 | 460 | 464 | 34,000 | 2,320 |
| 2009-11-04 | 465 | 470 | 459 | 470 | 15,000 | 2,350 |
| 2009-11-02 | 471 | 471 | 460 | 464 | 33,000 | 2,320 |
| 2009-10-30 | 473 | 483 | 473 | 476 | 33,000 | 2,380 |
| 2009-10-29 | 482 | 482 | 474 | 478 | 42,000 | 2,390 |
| 2009-10-28 | 470 | 483 | 470 | 481 | 25,000 | 2,405 |
| 2009-10-27 | 482 | 486 | 470 | 474 | 76,000 | 2,370 |
| 2009-10-26 | 471 | 487 | 471 | 487 | 37,000 | 2,435 |
| 2009-10-23 | 480 | 484 | 475 | 475 | 50,000 | 2,375 |
| 2009-10-22 | 476 | 476 | 472 | 476 | 22,000 | 2,380 |
| 2009-10-21 | 462 | 476 | 462 | 475 | 23,000 | 2,375 |
| 2009-10-20 | 478 | 478 | 461 | 462 | 35,000 | 2,310 |
| 2009-10-19 | 465 | 477 | 462 | 477 | 38,000 | 2,385 |
| 2009-10-16 | 461 | 472 | 461 | 470 | 25,000 | 2,350 |
| 2009-10-15 | 462 | 466 | 462 | 466 | 43,000 | 2,330 |
| 2009-10-14 | 445 | 457 | 444 | 457 | 47,000 | 2,285 |
| 2009-10-13 | 440 | 447 | 440 | 445 | 27,000 | 2,225 |
| 2009-10-09 | 436 | 450 | 430 | 449 | 36,000 | 2,245 |
| 2009-10-08 | 465 | 465 | 446 | 446 | 68,000 | 2,230 |
| 2009-10-07 | 475 | 480 | 462 | 464 | 28,000 | 2,320 |
| 2009-10-06 | 466 | 466 | 456 | 460 | 35,000 | 2,300 |
| 2009-10-05 | 469 | 469 | 467 | 468 | 16,000 | 2,340 |
| 2009-10-02 | 490 | 490 | 474 | 474 | 22,000 | 2,370 |
| 2009-10-01 | 499 | 501 | 499 | 500 | 55,000 | 2,500 |
| 2009-09-30 | 494 | 498 | 493 | 498 | 47,000 | 2,490 |
| 2009-09-29 | 485 | 495 | 485 | 494 | 42,000 | 2,470 |
| 2009-09-28 | 480 | 484 | 475 | 483 | 49,000 | 2,415 |
| 2009-09-25 | 488 | 488 | 480 | 480 | 53,000 | 2,400 |
| 2009-09-24 | 478 | 485 | 474 | 485 | 85,000 | 2,425 |
| 2009-09-18 | 458 | 474 | 458 | 474 | 67,000 | 2,370 |
| 2009-09-17 | 453 | 464 | 451 | 462 | 102,000 | 2,310 |
| 2009-09-16 | 454 | 463 | 447 | 448 | 102,000 | 2,240 |
| 2009-09-15 | 442 | 449 | 441 | 449 | 64,000 | 2,245 |
| 2009-09-14 | 440 | 441 | 428 | 438 | 142,000 | 2,190 |
| 2009-09-11 | 471 | 471 | 449 | 450 | 75,000 | 2,250 |
| 2009-09-10 | 460 | 461 | 453 | 461 | 12,000 | 2,305 |
| 2009-09-09 | 460 | 460 | 449 | 450 | 33,000 | 2,250 |
| 2009-09-08 | 457 | 459 | 448 | 456 | 76,000 | 2,280 |
| 2009-09-07 | 466 | 467 | 446 | 461 | 127,000 | 2,305 |
| 2009-09-04 | 470 | 470 | 466 | 466 | 29,000 | 2,330 |
| 2009-09-03 | 464 | 472 | 463 | 470 | 48,000 | 2,350 |
| 2009-09-02 | 470 | 472 | 459 | 468 | 44,000 | 2,340 |
| 2009-09-01 | 477 | 477 | 469 | 473 | 46,000 | 2,365 |
| 2009-08-31 | 491 | 494 | 473 | 482 | 61,000 | 2,410 |
| 2009-08-28 | 496 | 496 | 466 | 487 | 120,000 | 2,435 |
| 2009-08-27 | 507 | 507 | 499 | 500 | 66,000 | 2,500 |
| 2009-08-26 | 523 | 523 | 510 | 513 | 59,000 | 2,565 |
| 2009-08-25 | 530 | 532 | 527 | 531 | 64,000 | 2,655 |
| 2009-08-24 | 530 | 537 | 529 | 535 | 89,000 | 2,675 |
| 2009-08-21 | 527 | 530 | 526 | 529 | 77,000 | 2,645 |
| 2009-08-20 | 524 | 530 | 522 | 528 | 120,000 | 2,640 |
| 2009-08-19 | 519 | 524 | 519 | 523 | 67,000 | 2,615 |
| 2009-08-18 | 514 | 519 | 514 | 519 | 88,000 | 2,595 |
| 2009-08-17 | 520 | 521 | 515 | 517 | 49,000 | 2,585 |
| 2009-08-14 | 510 | 519 | 510 | 519 | 83,000 | 2,595 |
| 2009-08-13 | 506 | 520 | 506 | 510 | 138,000 | 2,550 |
| 2009-08-12 | 505 | 508 | 505 | 507 | 42,000 | 2,535 |
| 2009-08-11 | 506 | 510 | 506 | 510 | 64,000 | 2,550 |
| 2009-08-10 | 505 | 510 | 505 | 508 | 58,000 | 2,540 |
| 2009-08-07 | 499 | 503 | 498 | 503 | 44,000 | 2,515 |
| 2009-08-06 | 493 | 502 | 492 | 502 | 74,000 | 2,510 |
| 2009-08-05 | 499 | 501 | 494 | 494 | 63,000 | 2,470 |
| 2009-08-04 | 504 | 506 | 499 | 499 | 60,000 | 2,495 |
| 2009-08-03 | 492 | 506 | 492 | 503 | 156,000 | 2,515 |
| 2009-07-31 | 486 | 487 | 481 | 484 | 73,000 | 2,420 |
| 2009-07-30 | 487 | 490 | 487 | 490 | 36,000 | 2,450 |
| 2009-07-29 | 481 | 489 | 481 | 487 | 69,000 | 2,435 |
| 2009-07-28 | 487 | 489 | 484 | 485 | 49,000 | 2,425 |
| 2009-07-27 | 479 | 487 | 479 | 486 | 70,000 | 2,430 |
| 2009-07-24 | 479 | 481 | 476 | 479 | 63,000 | 2,395 |
| 2009-07-23 | 475 | 484 | 475 | 479 | 98,000 | 2,395 |
| 2009-07-22 | 480 | 481 | 475 | 477 | 66,000 | 2,385 |
| 2009-07-21 | 478 | 480 | 475 | 478 | 67,000 | 2,390 |
| 2009-07-17 | 458 | 471 | 454 | 470 | 52,000 | 2,350 |
| 2009-07-16 | 458 | 462 | 455 | 456 | 54,000 | 2,280 |
| 2009-07-15 | 445 | 452 | 443 | 447 | 72,000 | 2,235 |
| 2009-07-14 | 437 | 450 | 427 | 450 | 102,000 | 2,250 |
| 2009-07-13 | 441 | 443 | 437 | 437 | 45,000 | 2,185 |
| 2009-07-10 | 452 | 452 | 436 | 446 | 66,000 | 2,230 |
| 2009-07-09 | 460 | 460 | 453 | 457 | 38,000 | 2,285 |
| 2009-07-08 | 468 | 471 | 463 | 465 | 68,000 | 2,325 |
| 2009-07-07 | 482 | 482 | 473 | 473 | 34,000 | 2,365 |
| 2009-07-06 | 489 | 489 | 479 | 480 | 56,000 | 2,400 |
| 2009-07-03 | 486 | 486 | 483 | 484 | 37,000 | 2,420 |
| 2009-07-02 | 485 | 490 | 485 | 487 | 70,000 | 2,435 |
| 2009-07-01 | 484 | 489 | 480 | 482 | 84,000 | 2,410 |
| 2009-06-30 | 494 | 495 | 479 | 488 | 84,000 | 2,440 |
| 2009-06-29 | 494 | 495 | 493 | 494 | 34,000 | 2,470 |
| 2009-06-26 | 491 | 494 | 491 | 493 | 46,000 | 2,465 |
| 2009-06-25 | 484 | 495 | 484 | 492 | 93,000 | 2,460 |
| 2009-06-24 | 484 | 488 | 479 | 483 | 43,000 | 2,415 |
| 2009-06-23 | 489 | 492 | 487 | 488 | 70,000 | 2,440 |
| 2009-06-22 | 493 | 495 | 490 | 492 | 61,000 | 2,460 |
| 2009-06-19 | 488 | 492 | 488 | 490 | 39,000 | 2,450 |
| 2009-06-18 | 489 | 490 | 485 | 489 | 45,000 | 2,445 |
| 2009-06-17 | 489 | 492 | 489 | 489 | 34,000 | 2,445 |
| 2009-06-16 | 494 | 494 | 492 | 492 | 38,000 | 2,460 |
| 2009-06-15 | 495 | 498 | 494 | 497 | 53,000 | 2,485 |
| 2009-06-12 | 491 | 494 | 491 | 494 | 70,000 | 2,470 |
| 2009-06-11 | 492 | 495 | 492 | 493 | 44,000 | 2,465 |
| 2009-06-10 | 494 | 497 | 493 | 494 | 39,000 | 2,470 |
| 2009-06-09 | 490 | 494 | 490 | 493 | 44,000 | 2,465 |
| 2009-06-08 | 494 | 494 | 491 | 491 | 50,000 | 2,455 |
| 2009-06-05 | 495 | 495 | 492 | 492 | 18,000 | 2,460 |
| 2009-06-04 | 493 | 497 | 493 | 495 | 46,000 | 2,475 |
| 2009-06-03 | 493 | 499 | 493 | 496 | 40,000 | 2,480 |
| 2009-06-02 | 502 | 503 | 497 | 497 | 58,000 | 2,485 |
| 2009-06-01 | 493 | 505 | 490 | 503 | 134,000 | 2,515 |
| 2009-05-29 | 463 | 496 | 454 | 496 | 162,000 | 2,480 |
| 2009-05-28 | 459 | 461 | 454 | 459 | 53,000 | 2,295 |
| 2009-05-27 | 462 | 462 | 455 | 455 | 45,000 | 2,275 |
| 2009-05-26 | 465 | 465 | 460 | 464 | 66,000 | 2,320 |
| 2009-05-25 | 473 | 473 | 466 | 466 | 53,000 | 2,330 |
| 2009-05-22 | 472 | 477 | 466 | 472 | 161,000 | 2,360 |
| 2009-05-21 | 442 | 467 | 440 | 467 | 226,000 | 2,335 |
| 2009-05-20 | 400 | 409 | 397 | 409 | 44,000 | 2,045 |
| 2009-05-19 | 395 | 401 | 395 | 399 | 23,000 | 1,995 |
| 2009-05-18 | 402 | 402 | 390 | 390 | 43,000 | 1,950 |
| 2009-05-15 | 405 | 405 | 402 | 402 | 19,000 | 2,010 |
| 2009-05-14 | 410 | 410 | 404 | 404 | 26,000 | 2,020 |
| 2009-05-13 | 411 | 417 | 406 | 410 | 20,000 | 2,050 |
| 2009-05-12 | 412 | 412 | 404 | 406 | 25,000 | 2,030 |
| 2009-05-11 | 412 | 417 | 407 | 407 | 35,000 | 2,035 |
| 2009-05-08 | 415 | 416 | 409 | 416 | 15,000 | 2,080 |
| 2009-05-07 | 419 | 420 | 409 | 415 | 29,000 | 2,075 |
| 2009-05-01 | 414 | 414 | 406 | 407 | 26,000 | 2,035 |
| 2009-04-30 | 421 | 421 | 413 | 414 | 19,000 | 2,070 |
| 2009-04-28 | 411 | 421 | 407 | 415 | 69,000 | 2,075 |
| 2009-04-27 | 433 | 439 | 401 | 401 | 59,000 | 2,005 |
| 2009-04-24 | 442 | 442 | 429 | 433 | 61,000 | 2,165 |
| 2009-04-23 | 433 | 443 | 426 | 437 | 67,000 | 2,185 |
| 2009-04-22 | 445 | 446 | 432 | 432 | 48,000 | 2,160 |
| 2009-04-21 | 447 | 449 | 440 | 445 | 78,000 | 2,225 |
| 2009-04-20 | 467 | 469 | 458 | 468 | 31,000 | 2,340 |
| 2009-04-17 | 460 | 465 | 456 | 462 | 30,000 | 2,310 |
| 2009-04-16 | 455 | 465 | 455 | 460 | 34,000 | 2,300 |
| 2009-04-15 | 452 | 459 | 449 | 450 | 32,000 | 2,250 |
| 2009-04-14 | 435 | 460 | 435 | 448 | 51,000 | 2,240 |
| 2009-04-13 | 435 | 442 | 435 | 440 | 13,000 | 2,200 |
| 2009-04-10 | 445 | 445 | 433 | 435 | 29,000 | 2,175 |
| 2009-04-09 | 423 | 445 | 423 | 440 | 57,000 | 2,200 |
| 2009-04-08 | 433 | 433 | 426 | 426 | 32,000 | 2,130 |
| 2009-04-07 | 436 | 439 | 436 | 438 | 16,000 | 2,190 |
| 2009-04-06 | 450 | 450 | 437 | 439 | 37,000 | 2,195 |
| 2009-04-03 | 445 | 445 | 435 | 440 | 15,000 | 2,200 |
| 2009-04-02 | 442 | 447 | 429 | 446 | 22,000 | 2,230 |
| 2009-04-01 | 447 | 447 | 431 | 434 | 62,000 | 2,170 |
| 2009-03-31 | 469 | 469 | 438 | 439 | 94,000 | 2,195 |
| 2009-03-30 | 474 | 477 | 470 | 473 | 25,000 | 2,365 |
| 2009-03-27 | 486 | 496 | 476 | 477 | 47,000 | 2,385 |
| 2009-03-26 | 474 | 477 | 464 | 473 | 55,000 | 2,365 |
| 2009-03-25 | 469 | 471 | 446 | 469 | 91,000 | 2,345 |
| 2009-03-24 | 465 | 468 | 453 | 464 | 108,000 | 2,320 |
| 2009-03-23 | 461 | 470 | 461 | 469 | 68,000 | 2,345 |
| 2009-03-19 | 483 | 488 | 469 | 471 | 160,000 | 2,355 |
| 2009-03-18 | 465 | 484 | 457 | 479 | 197,000 | 2,395 |
| 2009-03-17 | 448 | 468 | 448 | 460 | 205,000 | 2,300 |
| 2009-03-16 | 414 | 474 | 409 | 443 | 245,000 | 2,215 |
| 2009-03-13 | 384 | 412 | 384 | 409 | 234,000 | 2,045 |
| 2009-03-12 | 416 | 417 | 404 | 404 | 73,000 | 2,020 |
| 2009-03-11 | 423 | 424 | 419 | 421 | 63,000 | 2,105 |
| 2009-03-10 | 427 | 439 | 419 | 419 | 69,000 | 2,095 |
| 2009-03-09 | 424 | 430 | 411 | 427 | 125,000 | 2,135 |
| 2009-03-06 | 440 | 441 | 429 | 429 | 210,000 | 2,145 |
| 2009-03-05 | 459 | 462 | 451 | 451 | 144,000 | 2,255 |
| 2009-03-04 | 453 | 456 | 450 | 454 | 126,000 | 2,270 |
| 2009-03-03 | 463 | 464 | 456 | 458 | 152,000 | 2,290 |
| 2009-03-02 | 455 | 468 | 450 | 468 | 208,000 | 2,340 |
| 2009-02-27 | 455 | 464 | 455 | 457 | 196,000 | 2,285 |
| 2009-02-26 | 475 | 479 | 456 | 456 | 209,000 | 2,280 |
| 2009-02-25 | 487 | 508 | 473 | 479 | 200,000 | 2,395 |
| 2009-02-24 | 477 | 485 | 475 | 483 | 135,000 | 2,415 |
| 2009-02-23 | 481 | 491 | 480 | 482 | 186,000 | 2,410 |
| 2009-02-20 | 499 | 499 | 493 | 496 | 272,000 | 2,480 |
| 2009-02-19 | 496 | 499 | 496 | 499 | 133,000 | 2,495 |
| 2009-02-18 | 487 | 496 | 486 | 495 | 247,000 | 2,475 |
| 2009-02-17 | 481 | 485 | 477 | 484 | 214,000 | 2,420 |
| 2009-02-16 | 487 | 490 | 482 | 484 | 357,000 | 2,420 |
| 2009-02-13 | 482 | 488 | 476 | 487 | 236,000 | 2,435 |
| 2009-02-12 | 476 | 481 | 473 | 477 | 173,000 | 2,385 |
| 2009-02-10 | 484 | 494 | 479 | 486 | 262,000 | 2,430 |
| 2009-02-09 | 492 | 505 | 485 | 485 | 431,000 | 2,425 |
| 2009-02-06 | 504 | 508 | 485 | 494 | 438,000 | 2,470 |
| 2009-02-05 | 524 | 528 | 511 | 511 | 171,000 | 2,555 |
| 2009-02-04 | 518 | 524 | 517 | 522 | 195,000 | 2,610 |
| 2009-02-03 | 510 | 522 | 510 | 519 | 241,000 | 2,595 |
| 2009-02-02 | 501 | 510 | 501 | 507 | 175,000 | 2,535 |
| 2009-01-30 | 495 | 502 | 495 | 502 | 248,000 | 2,510 |
| 2009-01-29 | 498 | 504 | 498 | 503 | 235,000 | 2,515 |
| 2009-01-28 | 494 | 500 | 494 | 497 | 211,000 | 2,485 |
| 2009-01-27 | 490 | 496 | 490 | 495 | 269,000 | 2,475 |
| 2009-01-26 | 494 | 496 | 492 | 493 | 200,000 | 2,465 |
| 2009-01-23 | 490 | 497 | 490 | 494 | 154,000 | 2,470 |
| 2009-01-22 | 495 | 498 | 491 | 494 | 239,000 | 2,470 |
| 2009-01-21 | 486 | 495 | 485 | 494 | 136,000 | 2,470 |
| 2009-01-20 | 490 | 497 | 490 | 491 | 161,000 | 2,455 |
| 2009-01-19 | 480 | 493 | 480 | 492 | 155,000 | 2,460 |
| 2009-01-16 | 469 | 481 | 463 | 480 | 140,000 | 2,400 |
| 2009-01-15 | 463 | 473 | 459 | 468 | 145,000 | 2,340 |
| 2009-01-14 | 447 | 479 | 446 | 478 | 239,000 | 2,390 |
| 2009-01-13 | 438 | 452 | 437 | 442 | 276,000 | 2,210 |
| 2009-01-09 | 433 | 433 | 422 | 423 | 57,000 | 2,115 |
| 2009-01-08 | 456 | 457 | 436 | 438 | 41,000 | 2,190 |
| 2009-01-07 | 441 | 454 | 436 | 454 | 47,000 | 2,270 |
| 2009-01-06 | 447 | 450 | 442 | 444 | 33,000 | 2,220 |
| 2009-01-05 | 486 | 486 | 457 | 457 | 40,000 | 2,285 |
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
