1. HOME >
  2. 株価時系列 >
  3. 9982 >
  4. 2011年

9982 タキヒヨー(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-304174224154154,0002,075
2011-12-294184184154176,0002,085
2011-12-284194194154177,0002,085
2011-12-274154154124145,0002,070
2011-12-264204204134137,0002,065
2011-12-2242942941241224,0002,060
2011-12-214214284214266,0002,130
2011-12-2041342041342015,0002,100
2011-12-1941541741341615,0002,080
2011-12-1642142341941910,0002,095
2011-12-154214214204202,0002,100
2011-12-144244244214217,0002,105
2011-12-134274274204203,0002,100
2011-12-124314314274279,0002,135
2011-12-0943443442242940,0002,145
2011-12-0843043543043218,0002,160
2011-12-074364364364365,0002,180
2011-12-064334344324326,0002,160
2011-12-0543743743343321,0002,165
2011-12-0243243442743012,0002,150
2011-12-0143943943143214,0002,160
2011-11-3043543543143111,0002,155
2011-11-294304374244379,0002,185
2011-11-284234234234233,0002,115
2011-11-2543443442842813,0002,140
2011-11-2443643943243325,0002,165
2011-11-2243043943043914,0002,195
2011-11-2143043442843422,0002,170
2011-11-1841142441142313,0002,115
2011-11-174044154044157,0002,075
2011-11-164114114024089,0002,040
2011-11-154124134124132,0002,065
2011-11-144264264114168,0002,080
2011-11-1141942641942611,0002,130
2011-11-1041841841241512,0002,075
2011-11-094154204154204,0002,100
2011-11-084204204124155,0002,075
2011-11-0742242241642211,0002,110
2011-11-044144144144147,0002,070
2011-11-0240941040840913,0002,045
2011-11-0142643042542510,0002,125
2011-10-3142943742943415,0002,170
2011-10-2842642641742231,0002,110
2011-10-2741442640942611,0002,130
2011-10-264294294224227,0002,110
2011-10-254344344264318,0002,155
2011-10-2442643441842811,0002,140
2011-10-214174194174195,0002,095
2011-10-2042542541041223,0002,060
2011-10-1942142942142710,0002,135
2011-10-184114254114258,0002,125
2011-10-1741041941041414,0002,070
2011-10-1442042340640619,0002,030
2011-10-1343043142342312,0002,115
2011-10-1243444842743023,0002,150
2011-10-1145345344244220,0002,210
2011-10-0744345344345314,0002,265
2011-10-0644545544244230,0002,210
2011-10-0544144843643724,0002,185
2011-10-0444044443444413,0002,220
2011-10-034454454374418,0002,205
2011-09-3045445443744542,0002,225
2011-09-2944945444545446,0002,270
2011-09-2843745043445037,0002,250
2011-09-2741243441243426,0002,170
2011-09-2642142141041018,0002,050
2011-09-2242142941242128,0002,105
2011-09-2143943941941936,0002,095
2011-09-2043643641243547,0002,175
2011-09-1643044042844064,0002,200
2011-09-1542443042243019,0002,150
2011-09-1442042041541912,0002,095
2011-09-134144204144209,0002,100
2011-09-1242042041241811,0002,090
2011-09-0941842041742035,0002,100
2011-09-0842042241441523,0002,075
2011-09-074144224144194,0002,095
2011-09-0641541841541511,0002,075
2011-09-0541041541041512,0002,075
2011-09-024244244174189,0002,090
2011-09-0142842842042721,0002,135
2011-08-3141243040743046,0002,150
2011-08-3040540940340914,0002,045
2011-08-2940940940140448,0002,020
2011-08-26419420410413174,0002,065
2011-08-2543043042442419,0002,120
2011-08-2442942942742817,0002,140
2011-08-2342442742042730,0002,135
2011-08-2243043042042048,0002,100
2011-08-1941842041441927,0002,095
2011-08-1841942341642219,0002,110
2011-08-1741541741141514,0002,075
2011-08-164154154124126,0002,060
2011-08-1541041340941313,0002,065
2011-08-124084084034084,0002,040
2011-08-114044064004038,0002,015
2011-08-1040240339640216,0002,010
2011-08-0940040039440026,0002,000
2011-08-0841041140340712,0002,035
2011-08-0541341441241316,0002,065
2011-08-0441942141742124,0002,105
2011-08-0341842241842222,0002,110
2011-08-0242542642542510,0002,125
2011-08-0141842541642522,0002,125
2011-07-294154174154178,0002,085
2011-07-2841742241741920,0002,095
2011-07-2742042041941918,0002,095
2011-07-2642642642042025,0002,100
2011-07-2542142241941929,0002,095
2011-07-2242642842242236,0002,110
2011-07-2143043042542518,0002,125
2011-07-2043443443043422,0002,170
2011-07-1943043443043427,0002,170
2011-07-1541842641642537,0002,125
2011-07-144154194154189,0002,090
2011-07-1341542141441933,0002,095
2011-07-1242942941641834,0002,090
2011-07-1142943242943227,0002,160
2011-07-0843043042742737,0002,135
2011-07-0742442842442813,0002,140
2011-07-0642742741642533,0002,125
2011-07-0542543142543024,0002,150
2011-07-0442843342843333,0002,165
2011-07-0142042942042834,0002,140
2011-06-3041642041642046,0002,100
2011-06-2941741741341621,0002,080
2011-06-2841041640941628,0002,080
2011-06-2739740639740612,0002,030
2011-06-2440240239239731,0001,985
2011-06-2341841840240252,0002,010
2011-06-2242142141442139,0002,105
2011-06-2141842041742020,0002,100
2011-06-2041942441842028,0002,100
2011-06-1742042441842014,0002,100
2011-06-1642442441742123,0002,105
2011-06-1541842741842635,0002,130
2011-06-1440841740841724,0002,085
2011-06-1340440640440522,0002,025
2011-06-1040040440040451,0002,020
2011-06-093974003974005,0002,000
2011-06-083993993963984,0001,990
2011-06-074004014004008,0002,000
2011-06-0639739839739817,0001,990
2011-06-0339640239639829,0001,990
2011-06-0239540239540128,0002,005
2011-06-0139839939839818,0001,990
2011-05-3139439539339511,0001,975
2011-05-3038838938738910,0001,945
2011-05-2739839838638710,0001,935
2011-05-2639639939639911,0001,995
2011-05-2539739739139515,0001,975
2011-05-2439239839239718,0001,985
2011-05-2339439438939013,0001,950
2011-05-2039539739439425,0001,970
2011-05-1940340339539516,0001,975
2011-05-1839039739039714,0001,985
2011-05-1738339238239019,0001,950
2011-05-1638438838438813,0001,940
2011-05-1338838938438422,0001,920
2011-05-1238938938538519,0001,925
2011-05-1138639238639223,0001,960
2011-05-1038538938538917,0001,945
2011-05-0937738537738519,0001,925
2011-05-0638638637737710,0001,885
2011-05-0238739238738813,0001,940
2011-04-2838538638438615,0001,930
2011-04-2738338538038330,0001,915
2011-04-2637938037537813,0001,890
2011-04-2537637737537617,0001,880
2011-04-2237137537037426,0001,870
2011-04-2137637636837117,0001,855
2011-04-2037437637237630,0001,880
2011-04-1936937036236634,0001,830
2011-04-183703713703717,0001,855
2011-04-1537137836937024,0001,850
2011-04-1438738737137120,0001,855
2011-04-1337538337538132,0001,905
2011-04-1238938937338268,0001,910
2011-04-11366411366388180,0001,940
2011-04-0836136536136511,0001,825
2011-04-073753753653659,0001,825
2011-04-0637237236636710,0001,835
2011-04-0537737737437411,0001,870
2011-04-0438338438238415,0001,920
2011-04-0138538537838514,0001,925
2011-03-3138638637938523,0001,925
2011-03-3036538536538444,0001,920
2011-03-2935437435437239,0001,860
2011-03-2834434934434916,0001,745
2011-03-2535035234234435,0001,720
2011-03-2434834934834820,0001,740
2011-03-2335435535035033,0001,750
2011-03-2236536535435434,0001,770
2011-03-1833635033234939,0001,745
2011-03-1729332928532953,0001,645
2011-03-1629130825930868,0001,540
2011-03-1533434125830753,0001,535
2011-03-1435035033433822,0001,690
2011-03-1138038837137171,0001,855
2011-03-103843843803809,0001,900
2011-03-093853893853869,0001,930
2011-03-0838739238238211,0001,910
2011-03-073983983873878,0001,935
2011-03-043983983983985,0001,990
2011-03-033903973903967,0001,980
2011-03-0240240239039026,0001,950
2011-03-0140840840040223,0002,010
2011-02-2840840840540730,0002,035
2011-02-2541241341041014,0002,050
2011-02-2441141441041384,0002,065
2011-02-23425431424426268,0002,130
2011-02-2241642841542258,0002,110
2011-02-2142042141541752,0002,085
2011-02-1841642041642020,0002,100
2011-02-1741641841541527,0002,075
2011-02-164164164154156,0002,075
2011-02-1541641741541512,0002,075
2011-02-1441641941541517,0002,075
2011-02-1041641741641612,0002,080
2011-02-0941741741541613,0002,080
2011-02-0841641741641612,0002,080
2011-02-0741341641341614,0002,080
2011-02-0441241841041238,0002,060
2011-02-0341541541141124,0002,055
2011-02-0241341841341722,0002,085
2011-02-0141041040840927,0002,045
2011-01-3141541640941033,0002,050
2011-01-2842442441841831,0002,090
2011-01-274224274224256,0002,125
2011-01-2642542642242227,0002,110
2011-01-2542642642342520,0002,125
2011-01-2442842842342417,0002,120
2011-01-2143443442242239,0002,110
2011-01-2044344343143445,0002,170
2011-01-1943844443744324,0002,215
2011-01-1843844243843914,0002,195
2011-01-1744844844244226,0002,210
2011-01-14435449432440145,0002,200
2011-01-134124154114115,0002,055
2011-01-1241141241141111,0002,055
2011-01-1141141341141313,0002,065
2011-01-0741641641241213,0002,060
2011-01-0641241541241415,0002,070
2011-01-054154154124138,0002,065
2011-01-0441041441041310,0002,065

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