9982 タキヒヨー(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 407 | 407 | 406 | 407 | 5,000 | 2,035 |
| 2010-12-29 | 405 | 412 | 405 | 412 | 6,000 | 2,060 |
| 2010-12-28 | 401 | 406 | 399 | 404 | 18,000 | 2,020 |
| 2010-12-27 | 399 | 405 | 399 | 405 | 22,000 | 2,025 |
| 2010-12-24 | 414 | 414 | 406 | 407 | 21,000 | 2,035 |
| 2010-12-22 | 409 | 417 | 408 | 413 | 63,000 | 2,065 |
| 2010-12-21 | 408 | 415 | 408 | 412 | 62,000 | 2,060 |
| 2010-12-20 | 402 | 407 | 400 | 407 | 61,000 | 2,035 |
| 2010-12-17 | 398 | 404 | 398 | 401 | 41,000 | 2,005 |
| 2010-12-16 | 398 | 399 | 394 | 398 | 27,000 | 1,990 |
| 2010-12-15 | 404 | 405 | 392 | 397 | 83,000 | 1,985 |
| 2010-12-14 | 404 | 407 | 399 | 403 | 56,000 | 2,015 |
| 2010-12-13 | 400 | 406 | 400 | 404 | 35,000 | 2,020 |
| 2010-12-10 | 409 | 409 | 404 | 404 | 78,000 | 2,020 |
| 2010-12-09 | 405 | 410 | 405 | 408 | 31,000 | 2,040 |
| 2010-12-08 | 400 | 407 | 400 | 407 | 41,000 | 2,035 |
| 2010-12-07 | 391 | 400 | 391 | 400 | 48,000 | 2,000 |
| 2010-12-06 | 394 | 399 | 394 | 399 | 46,000 | 1,995 |
| 2010-12-03 | 385 | 388 | 384 | 386 | 30,000 | 1,930 |
| 2010-12-02 | 381 | 391 | 380 | 385 | 33,000 | 1,925 |
| 2010-12-01 | 376 | 381 | 375 | 379 | 42,000 | 1,895 |
| 2010-11-30 | 382 | 383 | 375 | 376 | 33,000 | 1,880 |
| 2010-11-29 | 391 | 396 | 385 | 386 | 30,000 | 1,930 |
| 2010-11-26 | 396 | 397 | 395 | 395 | 17,000 | 1,975 |
| 2010-11-25 | 399 | 399 | 398 | 398 | 16,000 | 1,990 |
| 2010-11-24 | 401 | 402 | 396 | 398 | 26,000 | 1,990 |
| 2010-11-22 | 404 | 405 | 404 | 404 | 36,000 | 2,020 |
| 2010-11-19 | 404 | 405 | 400 | 402 | 57,000 | 2,010 |
| 2010-11-18 | 400 | 403 | 400 | 403 | 33,000 | 2,015 |
| 2010-11-17 | 402 | 402 | 399 | 402 | 26,000 | 2,010 |
| 2010-11-16 | 401 | 403 | 401 | 402 | 21,000 | 2,010 |
| 2010-11-15 | 399 | 404 | 399 | 402 | 29,000 | 2,010 |
| 2010-11-12 | 395 | 400 | 395 | 400 | 14,000 | 2,000 |
| 2010-11-11 | 403 | 403 | 389 | 398 | 45,000 | 1,990 |
| 2010-11-10 | 405 | 407 | 404 | 404 | 40,000 | 2,020 |
| 2010-11-09 | 405 | 407 | 405 | 405 | 33,000 | 2,025 |
| 2010-11-08 | 400 | 405 | 399 | 404 | 46,000 | 2,020 |
| 2010-11-05 | 396 | 407 | 396 | 406 | 59,000 | 2,030 |
| 2010-11-04 | 393 | 402 | 393 | 402 | 46,000 | 2,010 |
| 2010-11-02 | 384 | 391 | 381 | 391 | 33,000 | 1,955 |
| 2010-11-01 | 385 | 387 | 383 | 384 | 45,000 | 1,920 |
| 2010-10-29 | 383 | 389 | 376 | 389 | 67,000 | 1,945 |
| 2010-10-28 | 396 | 396 | 384 | 386 | 46,000 | 1,930 |
| 2010-10-27 | 392 | 396 | 392 | 395 | 41,000 | 1,975 |
| 2010-10-26 | 384 | 392 | 384 | 391 | 41,000 | 1,955 |
| 2010-10-25 | 385 | 394 | 383 | 383 | 61,000 | 1,915 |
| 2010-10-22 | 372 | 383 | 368 | 381 | 69,000 | 1,905 |
| 2010-10-21 | 376 | 377 | 365 | 368 | 59,000 | 1,840 |
| 2010-10-20 | 372 | 380 | 372 | 377 | 58,000 | 1,885 |
| 2010-10-19 | 366 | 373 | 366 | 372 | 33,000 | 1,860 |
| 2010-10-18 | 365 | 369 | 365 | 369 | 31,000 | 1,845 |
| 2010-10-15 | 367 | 370 | 367 | 367 | 28,000 | 1,835 |
| 2010-10-14 | 367 | 371 | 367 | 368 | 41,000 | 1,840 |
| 2010-10-13 | 380 | 380 | 368 | 369 | 56,000 | 1,845 |
| 2010-10-12 | 369 | 382 | 361 | 379 | 157,000 | 1,895 |
| 2010-10-08 | 368 | 373 | 368 | 369 | 24,000 | 1,845 |
| 2010-10-07 | 374 | 376 | 373 | 376 | 13,000 | 1,880 |
| 2010-10-06 | 365 | 373 | 365 | 373 | 10,000 | 1,865 |
| 2010-10-05 | 362 | 366 | 361 | 363 | 26,000 | 1,815 |
| 2010-10-04 | 369 | 375 | 365 | 365 | 16,000 | 1,825 |
| 2010-10-01 | 370 | 370 | 367 | 368 | 13,000 | 1,840 |
| 2010-09-30 | 370 | 375 | 370 | 375 | 15,000 | 1,875 |
| 2010-09-29 | 370 | 377 | 370 | 377 | 20,000 | 1,885 |
| 2010-09-28 | 367 | 368 | 367 | 368 | 4,000 | 1,840 |
| 2010-09-27 | 368 | 368 | 358 | 367 | 18,000 | 1,835 |
| 2010-09-24 | 373 | 373 | 365 | 369 | 36,000 | 1,845 |
| 2010-09-22 | 369 | 370 | 362 | 366 | 34,000 | 1,830 |
| 2010-09-21 | 376 | 376 | 365 | 369 | 54,000 | 1,845 |
| 2010-09-17 | 386 | 400 | 386 | 400 | 28,000 | 2,000 |
| 2010-09-16 | 390 | 390 | 386 | 386 | 2,000 | 1,930 |
| 2010-09-15 | 390 | 390 | 386 | 390 | 16,000 | 1,950 |
| 2010-09-14 | 387 | 387 | 385 | 385 | 5,000 | 1,925 |
| 2010-09-13 | 393 | 393 | 383 | 383 | 9,000 | 1,915 |
| 2010-09-10 | 387 | 392 | 385 | 387 | 49,000 | 1,935 |
| 2010-09-09 | 371 | 379 | 371 | 379 | 6,000 | 1,895 |
| 2010-09-08 | 371 | 371 | 370 | 370 | 6,000 | 1,850 |
| 2010-09-06 | 368 | 371 | 368 | 371 | 16,000 | 1,855 |
| 2010-09-03 | 363 | 370 | 362 | 368 | 17,000 | 1,840 |
| 2010-09-02 | 368 | 370 | 359 | 364 | 15,000 | 1,820 |
| 2010-09-01 | 361 | 366 | 359 | 365 | 31,000 | 1,825 |
| 2010-08-31 | 380 | 380 | 362 | 362 | 18,000 | 1,810 |
| 2010-08-30 | 381 | 381 | 378 | 381 | 22,000 | 1,905 |
| 2010-08-27 | 384 | 384 | 372 | 377 | 61,000 | 1,885 |
| 2010-08-26 | 384 | 388 | 383 | 388 | 104,000 | 1,940 |
| 2010-08-25 | 386 | 390 | 383 | 386 | 20,000 | 1,930 |
| 2010-08-24 | 387 | 387 | 386 | 387 | 20,000 | 1,935 |
| 2010-08-23 | 387 | 387 | 385 | 387 | 25,000 | 1,935 |
| 2010-08-20 | 389 | 391 | 385 | 387 | 36,000 | 1,935 |
| 2010-08-19 | 392 | 394 | 391 | 392 | 17,000 | 1,960 |
| 2010-08-18 | 391 | 392 | 389 | 392 | 10,000 | 1,960 |
| 2010-08-17 | 394 | 394 | 389 | 392 | 9,000 | 1,960 |
| 2010-08-16 | 389 | 389 | 389 | 389 | 6,000 | 1,945 |
| 2010-08-13 | 392 | 395 | 392 | 392 | 10,000 | 1,960 |
| 2010-08-12 | 393 | 393 | 391 | 391 | 9,000 | 1,955 |
| 2010-08-11 | 400 | 400 | 394 | 394 | 21,000 | 1,970 |
| 2010-08-10 | 391 | 398 | 390 | 398 | 11,000 | 1,990 |
| 2010-08-09 | 394 | 398 | 390 | 394 | 30,000 | 1,970 |
| 2010-08-06 | 393 | 394 | 387 | 394 | 12,000 | 1,970 |
| 2010-08-05 | 389 | 393 | 389 | 391 | 4,000 | 1,955 |
| 2010-08-04 | 395 | 395 | 392 | 392 | 18,000 | 1,960 |
| 2010-08-03 | 388 | 395 | 388 | 395 | 11,000 | 1,975 |
| 2010-08-02 | 383 | 388 | 383 | 388 | 13,000 | 1,940 |
| 2010-07-30 | 397 | 397 | 386 | 387 | 15,000 | 1,935 |
| 2010-07-29 | 400 | 400 | 397 | 397 | 9,000 | 1,985 |
| 2010-07-28 | 393 | 399 | 393 | 399 | 7,000 | 1,995 |
| 2010-07-27 | 384 | 392 | 384 | 390 | 7,000 | 1,950 |
| 2010-07-26 | 383 | 388 | 383 | 388 | 9,000 | 1,940 |
| 2010-07-23 | 400 | 400 | 391 | 391 | 20,000 | 1,955 |
| 2010-07-22 | 394 | 398 | 394 | 398 | 10,000 | 1,990 |
| 2010-07-21 | 400 | 400 | 394 | 394 | 16,000 | 1,970 |
| 2010-07-20 | 396 | 399 | 396 | 399 | 15,000 | 1,995 |
| 2010-07-16 | 395 | 397 | 394 | 395 | 12,000 | 1,975 |
| 2010-07-15 | 400 | 400 | 396 | 400 | 11,000 | 2,000 |
| 2010-07-14 | 397 | 401 | 395 | 400 | 11,000 | 2,000 |
| 2010-07-13 | 404 | 405 | 397 | 397 | 20,000 | 1,985 |
| 2010-07-12 | 409 | 409 | 399 | 404 | 15,000 | 2,020 |
| 2010-07-09 | 421 | 428 | 418 | 420 | 11,000 | 2,100 |
| 2010-07-08 | 408 | 421 | 408 | 421 | 6,000 | 2,105 |
| 2010-07-07 | 405 | 410 | 403 | 408 | 7,000 | 2,040 |
| 2010-07-06 | 416 | 416 | 408 | 413 | 8,000 | 2,065 |
| 2010-07-05 | 403 | 416 | 396 | 413 | 26,000 | 2,065 |
| 2010-07-02 | 398 | 398 | 394 | 396 | 21,000 | 1,980 |
| 2010-07-01 | 404 | 404 | 399 | 399 | 5,000 | 1,995 |
| 2010-06-30 | 408 | 409 | 405 | 409 | 10,000 | 2,045 |
| 2010-06-29 | 412 | 416 | 412 | 412 | 11,000 | 2,060 |
| 2010-06-28 | 415 | 420 | 415 | 420 | 2,000 | 2,100 |
| 2010-06-25 | 426 | 428 | 425 | 428 | 27,000 | 2,140 |
| 2010-06-24 | 422 | 423 | 420 | 421 | 8,000 | 2,105 |
| 2010-06-23 | 411 | 423 | 411 | 423 | 8,000 | 2,115 |
| 2010-06-22 | 428 | 428 | 422 | 425 | 11,000 | 2,125 |
| 2010-06-21 | 410 | 421 | 405 | 421 | 33,000 | 2,105 |
| 2010-06-18 | 395 | 408 | 395 | 402 | 20,000 | 2,010 |
| 2010-06-17 | 400 | 403 | 400 | 403 | 9,000 | 2,015 |
| 2010-06-16 | 392 | 402 | 392 | 402 | 9,000 | 2,010 |
| 2010-06-15 | 390 | 391 | 390 | 391 | 5,000 | 1,955 |
| 2010-06-14 | 395 | 395 | 392 | 392 | 4,000 | 1,960 |
| 2010-06-11 | 386 | 390 | 386 | 390 | 35,000 | 1,950 |
| 2010-06-10 | 382 | 388 | 380 | 382 | 10,000 | 1,910 |
| 2010-06-09 | 394 | 394 | 382 | 390 | 10,000 | 1,950 |
| 2010-06-08 | 380 | 388 | 380 | 386 | 5,000 | 1,930 |
| 2010-06-07 | 385 | 385 | 379 | 379 | 14,000 | 1,895 |
| 2010-06-04 | 388 | 390 | 388 | 390 | 5,000 | 1,950 |
| 2010-06-03 | 388 | 389 | 386 | 388 | 28,000 | 1,940 |
| 2010-06-02 | 385 | 391 | 384 | 387 | 36,000 | 1,935 |
| 2010-06-01 | 388 | 395 | 388 | 393 | 22,000 | 1,965 |
| 2010-05-31 | 378 | 392 | 378 | 391 | 22,000 | 1,955 |
| 2010-05-28 | 381 | 404 | 376 | 376 | 59,000 | 1,880 |
| 2010-05-27 | 376 | 386 | 376 | 378 | 45,000 | 1,890 |
| 2010-05-26 | 413 | 415 | 384 | 384 | 76,000 | 1,920 |
| 2010-05-25 | 430 | 430 | 417 | 417 | 24,000 | 2,085 |
| 2010-05-24 | 439 | 439 | 431 | 432 | 28,000 | 2,160 |
| 2010-05-21 | 416 | 433 | 416 | 431 | 32,000 | 2,155 |
| 2010-05-20 | 437 | 440 | 437 | 440 | 12,000 | 2,200 |
| 2010-05-19 | 440 | 441 | 433 | 437 | 25,000 | 2,185 |
| 2010-05-18 | 444 | 450 | 440 | 440 | 24,000 | 2,200 |
| 2010-05-17 | 455 | 464 | 448 | 448 | 21,000 | 2,240 |
| 2010-05-14 | 461 | 470 | 460 | 462 | 26,000 | 2,310 |
| 2010-05-13 | 467 | 471 | 467 | 467 | 14,000 | 2,335 |
| 2010-05-12 | 464 | 475 | 464 | 474 | 24,000 | 2,370 |
| 2010-05-11 | 477 | 477 | 472 | 472 | 7,000 | 2,360 |
| 2010-05-10 | 453 | 475 | 453 | 473 | 28,000 | 2,365 |
| 2010-05-07 | 459 | 467 | 459 | 461 | 26,000 | 2,305 |
| 2010-05-06 | 476 | 479 | 456 | 475 | 27,000 | 2,375 |
| 2010-04-30 | 482 | 482 | 480 | 480 | 9,000 | 2,400 |
| 2010-04-28 | 485 | 485 | 472 | 474 | 21,000 | 2,370 |
| 2010-04-27 | 486 | 486 | 483 | 485 | 12,000 | 2,425 |
| 2010-04-26 | 488 | 494 | 480 | 494 | 25,000 | 2,470 |
| 2010-04-23 | 488 | 488 | 483 | 487 | 15,000 | 2,435 |
| 2010-04-22 | 499 | 499 | 487 | 489 | 26,000 | 2,445 |
| 2010-04-21 | 484 | 499 | 484 | 499 | 52,000 | 2,495 |
| 2010-04-20 | 484 | 484 | 478 | 482 | 18,000 | 2,410 |
| 2010-04-19 | 482 | 484 | 480 | 480 | 16,000 | 2,400 |
| 2010-04-16 | 491 | 493 | 489 | 489 | 13,000 | 2,445 |
| 2010-04-15 | 495 | 495 | 492 | 493 | 9,000 | 2,465 |
| 2010-04-14 | 497 | 498 | 495 | 495 | 31,000 | 2,475 |
| 2010-04-13 | 498 | 498 | 492 | 492 | 32,000 | 2,460 |
| 2010-04-12 | 492 | 502 | 485 | 498 | 66,000 | 2,490 |
| 2010-04-09 | 470 | 502 | 460 | 491 | 191,000 | 2,455 |
| 2010-04-08 | 482 | 483 | 476 | 476 | 26,000 | 2,380 |
| 2010-04-07 | 480 | 483 | 478 | 483 | 22,000 | 2,415 |
| 2010-04-06 | 478 | 480 | 470 | 475 | 24,000 | 2,375 |
| 2010-04-05 | 474 | 475 | 474 | 475 | 18,000 | 2,375 |
| 2010-04-02 | 475 | 475 | 467 | 474 | 19,000 | 2,370 |
| 2010-04-01 | 472 | 476 | 470 | 475 | 24,000 | 2,375 |
| 2010-03-31 | 444 | 488 | 444 | 473 | 77,000 | 2,365 |
| 2010-03-30 | 451 | 455 | 441 | 443 | 57,000 | 2,215 |
| 2010-03-29 | 454 | 455 | 450 | 450 | 15,000 | 2,250 |
| 2010-03-26 | 454 | 454 | 451 | 452 | 27,000 | 2,260 |
| 2010-03-25 | 453 | 455 | 442 | 449 | 50,000 | 2,245 |
| 2010-03-24 | 450 | 450 | 440 | 450 | 33,000 | 2,250 |
| 2010-03-23 | 441 | 445 | 441 | 444 | 23,000 | 2,220 |
| 2010-03-19 | 441 | 444 | 438 | 443 | 58,000 | 2,215 |
| 2010-03-18 | 451 | 452 | 448 | 449 | 29,000 | 2,245 |
| 2010-03-17 | 455 | 458 | 447 | 456 | 31,000 | 2,280 |
| 2010-03-16 | 454 | 454 | 446 | 454 | 23,000 | 2,270 |
| 2010-03-15 | 452 | 452 | 446 | 451 | 20,000 | 2,255 |
| 2010-03-12 | 450 | 452 | 445 | 452 | 41,000 | 2,260 |
| 2010-03-11 | 447 | 449 | 447 | 449 | 5,000 | 2,245 |
| 2010-03-10 | 447 | 448 | 443 | 443 | 17,000 | 2,215 |
| 2010-03-09 | 440 | 443 | 440 | 443 | 15,000 | 2,215 |
| 2010-03-08 | 443 | 443 | 435 | 438 | 15,000 | 2,190 |
| 2010-03-05 | 437 | 443 | 437 | 443 | 25,000 | 2,215 |
| 2010-03-04 | 446 | 447 | 446 | 447 | 7,000 | 2,235 |
| 2010-03-03 | 443 | 452 | 443 | 452 | 5,000 | 2,260 |
| 2010-03-02 | 445 | 456 | 445 | 456 | 16,000 | 2,280 |
| 2010-03-01 | 450 | 453 | 450 | 453 | 15,000 | 2,265 |
| 2010-02-26 | 444 | 450 | 439 | 450 | 42,000 | 2,250 |
| 2010-02-25 | 451 | 452 | 445 | 446 | 21,000 | 2,230 |
| 2010-02-24 | 450 | 455 | 450 | 451 | 48,000 | 2,255 |
| 2010-02-23 | 459 | 463 | 459 | 462 | 116,000 | 2,310 |
| 2010-02-22 | 449 | 455 | 449 | 454 | 31,000 | 2,270 |
| 2010-02-19 | 450 | 451 | 445 | 448 | 30,000 | 2,240 |
| 2010-02-18 | 450 | 456 | 447 | 454 | 14,000 | 2,270 |
| 2010-02-17 | 442 | 452 | 440 | 448 | 31,000 | 2,240 |
| 2010-02-16 | 441 | 450 | 441 | 450 | 5,000 | 2,250 |
| 2010-02-15 | 442 | 444 | 439 | 441 | 12,000 | 2,205 |
| 2010-02-12 | 440 | 442 | 437 | 442 | 14,000 | 2,210 |
| 2010-02-10 | 436 | 440 | 436 | 440 | 11,000 | 2,200 |
| 2010-02-09 | 436 | 439 | 433 | 435 | 20,000 | 2,175 |
| 2010-02-08 | 443 | 443 | 441 | 442 | 19,000 | 2,210 |
| 2010-02-05 | 453 | 453 | 450 | 450 | 10,000 | 2,250 |
| 2010-02-04 | 458 | 458 | 452 | 453 | 7,000 | 2,265 |
| 2010-02-03 | 450 | 461 | 450 | 458 | 20,000 | 2,290 |
| 2010-02-02 | 452 | 455 | 450 | 455 | 10,000 | 2,275 |
| 2010-02-01 | 465 | 465 | 446 | 450 | 25,000 | 2,250 |
| 2010-01-29 | 469 | 472 | 463 | 465 | 42,000 | 2,325 |
| 2010-01-28 | 461 | 473 | 461 | 469 | 18,000 | 2,345 |
| 2010-01-27 | 470 | 478 | 465 | 469 | 33,000 | 2,345 |
| 2010-01-26 | 479 | 479 | 472 | 472 | 14,000 | 2,360 |
| 2010-01-25 | 475 | 480 | 475 | 479 | 16,000 | 2,395 |
| 2010-01-22 | 479 | 480 | 475 | 480 | 25,000 | 2,400 |
| 2010-01-21 | 471 | 483 | 471 | 483 | 20,000 | 2,415 |
| 2010-01-20 | 483 | 483 | 476 | 476 | 21,000 | 2,380 |
| 2010-01-19 | 474 | 484 | 474 | 484 | 19,000 | 2,420 |
| 2010-01-18 | 478 | 478 | 472 | 474 | 5,000 | 2,370 |
| 2010-01-15 | 479 | 480 | 473 | 479 | 29,000 | 2,395 |
| 2010-01-14 | 484 | 484 | 478 | 479 | 14,000 | 2,395 |
| 2010-01-13 | 482 | 484 | 482 | 484 | 11,000 | 2,420 |
| 2010-01-12 | 476 | 482 | 476 | 482 | 15,000 | 2,410 |
| 2010-01-08 | 479 | 482 | 475 | 481 | 19,000 | 2,405 |
| 2010-01-07 | 482 | 482 | 478 | 479 | 11,000 | 2,395 |
| 2010-01-06 | 482 | 482 | 479 | 481 | 10,000 | 2,405 |
| 2010-01-05 | 484 | 484 | 480 | 483 | 8,000 | 2,415 |
| 2010-01-04 | 483 | 483 | 480 | 483 | 15,000 | 2,415 |
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