9982 タキヒヨー(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 501 | 503 | 495 | 502 | 52,000 | 2,510 |
| 2015-12-29 | 501 | 502 | 494 | 499 | 58,000 | 2,495 |
| 2015-12-28 | 512 | 512 | 495 | 496 | 112,000 | 2,480 |
| 2015-12-25 | 489 | 500 | 487 | 494 | 84,000 | 2,470 |
| 2015-12-24 | 487 | 488 | 482 | 483 | 62,000 | 2,415 |
| 2015-12-22 | 478 | 486 | 478 | 483 | 43,000 | 2,415 |
| 2015-12-21 | 477 | 477 | 472 | 475 | 23,000 | 2,375 |
| 2015-12-18 | 478 | 481 | 475 | 476 | 35,000 | 2,380 |
| 2015-12-17 | 481 | 481 | 473 | 477 | 39,000 | 2,385 |
| 2015-12-16 | 482 | 482 | 471 | 473 | 22,000 | 2,365 |
| 2015-12-15 | 474 | 475 | 473 | 474 | 8,000 | 2,370 |
| 2015-12-14 | 474 | 479 | 474 | 477 | 12,000 | 2,385 |
| 2015-12-11 | 476 | 481 | 474 | 476 | 56,000 | 2,380 |
| 2015-12-10 | 483 | 483 | 477 | 480 | 20,000 | 2,400 |
| 2015-12-09 | 484 | 486 | 483 | 483 | 16,000 | 2,415 |
| 2015-12-08 | 483 | 485 | 483 | 484 | 11,000 | 2,420 |
| 2015-12-07 | 487 | 488 | 484 | 486 | 29,000 | 2,430 |
| 2015-12-04 | 482 | 487 | 482 | 487 | 12,000 | 2,435 |
| 2015-12-03 | 484 | 488 | 484 | 488 | 26,000 | 2,440 |
| 2015-12-02 | 485 | 488 | 483 | 485 | 59,000 | 2,425 |
| 2015-12-01 | 485 | 485 | 483 | 485 | 9,000 | 2,425 |
| 2015-11-30 | 484 | 485 | 480 | 484 | 17,000 | 2,420 |
| 2015-11-27 | 487 | 487 | 482 | 484 | 11,000 | 2,420 |
| 2015-11-26 | 481 | 489 | 481 | 486 | 49,000 | 2,430 |
| 2015-11-25 | 479 | 481 | 477 | 480 | 31,000 | 2,400 |
| 2015-11-24 | 478 | 479 | 476 | 479 | 22,000 | 2,395 |
| 2015-11-20 | 475 | 478 | 473 | 478 | 29,000 | 2,390 |
| 2015-11-19 | 474 | 475 | 471 | 473 | 30,000 | 2,365 |
| 2015-11-18 | 469 | 473 | 467 | 471 | 29,000 | 2,355 |
| 2015-11-17 | 465 | 469 | 465 | 469 | 34,000 | 2,345 |
| 2015-11-16 | 459 | 463 | 459 | 462 | 13,000 | 2,310 |
| 2015-11-13 | 456 | 460 | 454 | 460 | 23,000 | 2,300 |
| 2015-11-12 | 456 | 459 | 453 | 456 | 11,000 | 2,280 |
| 2015-11-11 | 456 | 458 | 454 | 456 | 16,000 | 2,280 |
| 2015-11-10 | 458 | 458 | 455 | 457 | 11,000 | 2,285 |
| 2015-11-09 | 454 | 458 | 454 | 458 | 29,000 | 2,290 |
| 2015-11-06 | 453 | 454 | 445 | 454 | 37,000 | 2,270 |
| 2015-11-05 | 455 | 457 | 450 | 454 | 16,000 | 2,270 |
| 2015-11-04 | 455 | 459 | 455 | 457 | 20,000 | 2,285 |
| 2015-11-02 | 459 | 460 | 455 | 455 | 14,000 | 2,275 |
| 2015-10-30 | 458 | 459 | 457 | 459 | 18,000 | 2,295 |
| 2015-10-29 | 458 | 459 | 456 | 457 | 23,000 | 2,285 |
| 2015-10-28 | 458 | 458 | 453 | 457 | 12,000 | 2,285 |
| 2015-10-27 | 461 | 461 | 454 | 454 | 21,000 | 2,270 |
| 2015-10-26 | 457 | 460 | 454 | 459 | 12,000 | 2,295 |
| 2015-10-23 | 460 | 460 | 457 | 459 | 24,000 | 2,295 |
| 2015-10-22 | 455 | 457 | 453 | 456 | 10,000 | 2,280 |
| 2015-10-21 | 452 | 454 | 448 | 454 | 14,000 | 2,270 |
| 2015-10-20 | 450 | 450 | 448 | 450 | 14,000 | 2,250 |
| 2015-10-19 | 453 | 454 | 448 | 450 | 16,000 | 2,250 |
| 2015-10-16 | 450 | 454 | 447 | 450 | 21,000 | 2,250 |
| 2015-10-15 | 446 | 450 | 440 | 450 | 26,000 | 2,250 |
| 2015-10-14 | 450 | 450 | 442 | 442 | 23,000 | 2,210 |
| 2015-10-13 | 450 | 454 | 447 | 454 | 24,000 | 2,270 |
| 2015-10-09 | 454 | 459 | 450 | 457 | 15,000 | 2,285 |
| 2015-10-08 | 453 | 455 | 451 | 454 | 16,000 | 2,270 |
| 2015-10-07 | 452 | 457 | 452 | 457 | 7,000 | 2,285 |
| 2015-10-06 | 453 | 460 | 451 | 456 | 28,000 | 2,280 |
| 2015-10-05 | 447 | 451 | 444 | 447 | 17,000 | 2,235 |
| 2015-10-02 | 445 | 451 | 445 | 447 | 22,000 | 2,235 |
| 2015-10-01 | 444 | 445 | 444 | 445 | 18,000 | 2,225 |
| 2015-09-30 | 442 | 447 | 437 | 437 | 16,000 | 2,185 |
| 2015-09-29 | 445 | 445 | 431 | 435 | 44,000 | 2,175 |
| 2015-09-28 | 453 | 469 | 437 | 437 | 153,000 | 2,185 |
| 2015-09-25 | 439 | 450 | 428 | 450 | 39,000 | 2,250 |
| 2015-09-24 | 426 | 437 | 426 | 431 | 46,000 | 2,155 |
| 2015-09-18 | 432 | 437 | 426 | 428 | 19,000 | 2,140 |
| 2015-09-17 | 425 | 436 | 425 | 432 | 16,000 | 2,160 |
| 2015-09-16 | 440 | 440 | 427 | 427 | 39,000 | 2,135 |
| 2015-09-15 | 432 | 434 | 431 | 432 | 20,000 | 2,160 |
| 2015-09-14 | 432 | 434 | 427 | 427 | 17,000 | 2,135 |
| 2015-09-11 | 437 | 439 | 436 | 437 | 53,000 | 2,185 |
| 2015-09-10 | 423 | 431 | 423 | 430 | 12,000 | 2,150 |
| 2015-09-09 | 424 | 432 | 424 | 431 | 27,000 | 2,155 |
| 2015-09-08 | 426 | 426 | 421 | 421 | 12,000 | 2,105 |
| 2015-09-07 | 418 | 427 | 417 | 427 | 17,000 | 2,135 |
| 2015-09-04 | 428 | 430 | 421 | 423 | 32,000 | 2,115 |
| 2015-09-03 | 436 | 436 | 426 | 426 | 24,000 | 2,130 |
| 2015-09-02 | 425 | 437 | 425 | 436 | 18,000 | 2,180 |
| 2015-09-01 | 446 | 448 | 430 | 432 | 29,000 | 2,160 |
| 2015-08-31 | 451 | 451 | 446 | 451 | 23,000 | 2,255 |
| 2015-08-28 | 449 | 451 | 444 | 451 | 30,000 | 2,255 |
| 2015-08-27 | 448 | 448 | 441 | 442 | 86,000 | 2,210 |
| 2015-08-26 | 447 | 456 | 447 | 451 | 263,000 | 2,255 |
| 2015-08-25 | 444 | 458 | 432 | 443 | 78,000 | 2,215 |
| 2015-08-24 | 463 | 468 | 447 | 447 | 79,000 | 2,235 |
| 2015-08-21 | 473 | 474 | 470 | 470 | 46,000 | 2,350 |
| 2015-08-20 | 480 | 480 | 477 | 477 | 29,000 | 2,385 |
| 2015-08-19 | 478 | 482 | 478 | 480 | 24,000 | 2,400 |
| 2015-08-18 | 478 | 479 | 476 | 477 | 14,000 | 2,385 |
| 2015-08-17 | 479 | 479 | 475 | 478 | 18,000 | 2,390 |
| 2015-08-14 | 472 | 478 | 472 | 475 | 24,000 | 2,375 |
| 2015-08-13 | 475 | 475 | 472 | 474 | 17,000 | 2,370 |
| 2015-08-12 | 478 | 478 | 475 | 475 | 11,000 | 2,375 |
| 2015-08-11 | 478 | 480 | 478 | 478 | 18,000 | 2,390 |
| 2015-08-10 | 476 | 481 | 476 | 481 | 20,000 | 2,405 |
| 2015-08-07 | 475 | 480 | 470 | 476 | 22,000 | 2,380 |
| 2015-08-06 | 474 | 479 | 474 | 478 | 25,000 | 2,390 |
| 2015-08-05 | 471 | 475 | 470 | 474 | 15,000 | 2,370 |
| 2015-08-04 | 467 | 471 | 466 | 471 | 13,000 | 2,355 |
| 2015-08-03 | 468 | 470 | 466 | 467 | 24,000 | 2,335 |
| 2015-07-31 | 468 | 475 | 467 | 472 | 28,000 | 2,360 |
| 2015-07-30 | 468 | 470 | 466 | 466 | 24,000 | 2,330 |
| 2015-07-29 | 468 | 473 | 465 | 465 | 13,000 | 2,325 |
| 2015-07-28 | 461 | 467 | 461 | 465 | 19,000 | 2,325 |
| 2015-07-27 | 465 | 470 | 464 | 465 | 42,000 | 2,325 |
| 2015-07-24 | 472 | 473 | 470 | 471 | 39,000 | 2,355 |
| 2015-07-23 | 479 | 479 | 474 | 479 | 21,000 | 2,395 |
| 2015-07-22 | 475 | 476 | 475 | 475 | 13,000 | 2,375 |
| 2015-07-21 | 482 | 482 | 476 | 478 | 31,000 | 2,390 |
| 2015-07-17 | 473 | 483 | 473 | 480 | 27,000 | 2,400 |
| 2015-07-16 | 471 | 474 | 470 | 473 | 40,000 | 2,365 |
| 2015-07-15 | 468 | 472 | 466 | 471 | 25,000 | 2,355 |
| 2015-07-14 | 472 | 475 | 465 | 468 | 30,000 | 2,340 |
| 2015-07-13 | 455 | 467 | 455 | 464 | 16,000 | 2,320 |
| 2015-07-10 | 450 | 458 | 450 | 451 | 38,000 | 2,255 |
| 2015-07-09 | 451 | 458 | 444 | 450 | 49,000 | 2,250 |
| 2015-07-08 | 470 | 471 | 460 | 460 | 40,000 | 2,300 |
| 2015-07-07 | 471 | 474 | 471 | 472 | 13,000 | 2,360 |
| 2015-07-06 | 475 | 475 | 467 | 471 | 43,000 | 2,355 |
| 2015-07-03 | 479 | 479 | 471 | 475 | 22,000 | 2,375 |
| 2015-07-02 | 480 | 482 | 478 | 479 | 30,000 | 2,395 |
| 2015-07-01 | 475 | 480 | 475 | 478 | 13,000 | 2,390 |
| 2015-06-30 | 473 | 479 | 470 | 476 | 46,000 | 2,380 |
| 2015-06-29 | 478 | 479 | 470 | 475 | 64,000 | 2,375 |
| 2015-06-26 | 483 | 485 | 480 | 484 | 44,000 | 2,420 |
| 2015-06-25 | 491 | 491 | 484 | 484 | 65,000 | 2,420 |
| 2015-06-24 | 491 | 496 | 480 | 490 | 228,000 | 2,450 |
| 2015-06-23 | 487 | 487 | 475 | 480 | 65,000 | 2,400 |
| 2015-06-22 | 488 | 488 | 480 | 487 | 77,000 | 2,435 |
| 2015-06-19 | 486 | 486 | 480 | 480 | 31,000 | 2,400 |
| 2015-06-18 | 487 | 487 | 482 | 483 | 13,000 | 2,415 |
| 2015-06-17 | 479 | 489 | 479 | 487 | 32,000 | 2,435 |
| 2015-06-16 | 486 | 486 | 475 | 476 | 25,000 | 2,380 |
| 2015-06-15 | 485 | 487 | 482 | 486 | 19,000 | 2,430 |
| 2015-06-12 | 489 | 490 | 480 | 482 | 77,000 | 2,410 |
| 2015-06-11 | 487 | 487 | 482 | 483 | 35,000 | 2,415 |
| 2015-06-10 | 478 | 486 | 478 | 481 | 29,000 | 2,405 |
| 2015-06-09 | 485 | 487 | 481 | 481 | 26,000 | 2,405 |
| 2015-06-08 | 487 | 488 | 482 | 485 | 32,000 | 2,425 |
| 2015-06-05 | 484 | 484 | 481 | 482 | 33,000 | 2,410 |
| 2015-06-04 | 479 | 490 | 477 | 482 | 85,000 | 2,410 |
| 2015-06-03 | 477 | 478 | 475 | 477 | 18,000 | 2,385 |
| 2015-06-02 | 479 | 479 | 476 | 477 | 17,000 | 2,385 |
| 2015-06-01 | 478 | 478 | 473 | 476 | 22,000 | 2,380 |
| 2015-05-29 | 478 | 479 | 477 | 478 | 18,000 | 2,390 |
| 2015-05-28 | 476 | 478 | 474 | 476 | 15,000 | 2,380 |
| 2015-05-27 | 478 | 480 | 475 | 479 | 17,000 | 2,395 |
| 2015-05-26 | 479 | 479 | 474 | 475 | 15,000 | 2,375 |
| 2015-05-25 | 479 | 479 | 479 | 479 | 9,000 | 2,395 |
| 2015-05-22 | 478 | 480 | 475 | 480 | 15,000 | 2,400 |
| 2015-05-21 | 481 | 482 | 476 | 478 | 24,000 | 2,390 |
| 2015-05-20 | 481 | 482 | 477 | 481 | 26,000 | 2,405 |
| 2015-05-19 | 473 | 481 | 472 | 479 | 70,000 | 2,395 |
| 2015-05-18 | 462 | 474 | 462 | 472 | 26,000 | 2,360 |
| 2015-05-15 | 465 | 465 | 459 | 464 | 31,000 | 2,320 |
| 2015-05-14 | 464 | 469 | 463 | 465 | 23,000 | 2,325 |
| 2015-05-13 | 462 | 464 | 462 | 464 | 10,000 | 2,320 |
| 2015-05-12 | 468 | 468 | 462 | 464 | 20,000 | 2,320 |
| 2015-05-11 | 469 | 470 | 468 | 469 | 20,000 | 2,345 |
| 2015-05-08 | 469 | 472 | 469 | 469 | 24,000 | 2,345 |
| 2015-05-07 | 468 | 471 | 467 | 469 | 24,000 | 2,345 |
| 2015-05-01 | 474 | 474 | 466 | 466 | 25,000 | 2,330 |
| 2015-04-30 | 474 | 475 | 468 | 474 | 46,000 | 2,370 |
| 2015-04-28 | 476 | 478 | 475 | 477 | 22,000 | 2,385 |
| 2015-04-27 | 473 | 479 | 473 | 478 | 22,000 | 2,390 |
| 2015-04-24 | 480 | 480 | 477 | 478 | 48,000 | 2,390 |
| 2015-04-23 | 476 | 477 | 473 | 476 | 27,000 | 2,380 |
| 2015-04-22 | 475 | 476 | 471 | 476 | 28,000 | 2,380 |
| 2015-04-21 | 469 | 476 | 465 | 473 | 53,000 | 2,365 |
| 2015-04-20 | 467 | 468 | 464 | 468 | 21,000 | 2,340 |
| 2015-04-17 | 458 | 470 | 458 | 470 | 78,000 | 2,350 |
| 2015-04-16 | 469 | 469 | 465 | 466 | 27,000 | 2,330 |
| 2015-04-15 | 465 | 468 | 461 | 468 | 78,000 | 2,340 |
| 2015-04-14 | 462 | 465 | 457 | 465 | 52,000 | 2,325 |
| 2015-04-13 | 464 | 464 | 462 | 463 | 20,000 | 2,315 |
| 2015-04-10 | 460 | 465 | 458 | 464 | 35,000 | 2,320 |
| 2015-04-09 | 457 | 459 | 457 | 459 | 28,000 | 2,295 |
| 2015-04-08 | 459 | 464 | 457 | 462 | 40,000 | 2,310 |
| 2015-04-07 | 456 | 457 | 454 | 457 | 44,000 | 2,285 |
| 2015-04-06 | 459 | 459 | 453 | 453 | 19,000 | 2,265 |
| 2015-04-03 | 463 | 463 | 457 | 462 | 31,000 | 2,310 |
| 2015-04-02 | 464 | 464 | 453 | 464 | 71,000 | 2,320 |
| 2015-04-01 | 469 | 471 | 461 | 461 | 127,000 | 2,305 |
| 2015-03-31 | 441 | 473 | 441 | 462 | 310,000 | 2,310 |
| 2015-03-30 | 426 | 450 | 422 | 447 | 156,000 | 2,235 |
| 2015-03-27 | 426 | 430 | 422 | 425 | 39,000 | 2,125 |
| 2015-03-26 | 427 | 427 | 423 | 424 | 26,000 | 2,120 |
| 2015-03-25 | 424 | 425 | 422 | 425 | 42,000 | 2,125 |
| 2015-03-24 | 424 | 428 | 423 | 427 | 29,000 | 2,135 |
| 2015-03-23 | 423 | 425 | 420 | 424 | 39,000 | 2,120 |
| 2015-03-20 | 426 | 426 | 421 | 422 | 61,000 | 2,110 |
| 2015-03-19 | 430 | 430 | 425 | 426 | 37,000 | 2,130 |
| 2015-03-18 | 431 | 432 | 422 | 426 | 59,000 | 2,130 |
| 2015-03-17 | 434 | 434 | 430 | 430 | 40,000 | 2,150 |
| 2015-03-16 | 435 | 435 | 431 | 433 | 53,000 | 2,165 |
| 2015-03-13 | 440 | 440 | 435 | 435 | 65,000 | 2,175 |
| 2015-03-12 | 438 | 439 | 435 | 436 | 49,000 | 2,180 |
| 2015-03-11 | 432 | 435 | 432 | 435 | 48,000 | 2,175 |
| 2015-03-10 | 438 | 438 | 432 | 433 | 49,000 | 2,165 |
| 2015-03-09 | 439 | 439 | 431 | 435 | 83,000 | 2,175 |
| 2015-03-06 | 451 | 451 | 441 | 442 | 122,000 | 2,210 |
| 2015-03-05 | 452 | 455 | 452 | 452 | 48,000 | 2,260 |
| 2015-03-04 | 456 | 456 | 447 | 453 | 96,000 | 2,265 |
| 2015-03-03 | 454 | 459 | 453 | 456 | 64,000 | 2,280 |
| 2015-03-02 | 449 | 453 | 449 | 452 | 96,000 | 2,260 |
| 2015-02-27 | 450 | 451 | 448 | 449 | 71,000 | 2,245 |
| 2015-02-26 | 453 | 453 | 448 | 450 | 130,000 | 2,250 |
| 2015-02-25 | 446 | 460 | 444 | 454 | 427,000 | 2,270 |
| 2015-02-24 | 442 | 444 | 435 | 437 | 341,000 | 2,185 |
| 2015-02-23 | 434 | 446 | 431 | 444 | 180,000 | 2,220 |
| 2015-02-20 | 424 | 437 | 424 | 435 | 138,000 | 2,175 |
| 2015-02-19 | 424 | 424 | 421 | 424 | 36,000 | 2,120 |
| 2015-02-18 | 420 | 424 | 420 | 424 | 40,000 | 2,120 |
| 2015-02-17 | 419 | 421 | 419 | 420 | 34,000 | 2,100 |
| 2015-02-16 | 419 | 422 | 419 | 419 | 30,000 | 2,095 |
| 2015-02-13 | 419 | 421 | 417 | 419 | 36,000 | 2,095 |
| 2015-02-12 | 417 | 420 | 417 | 419 | 35,000 | 2,095 |
| 2015-02-10 | 415 | 418 | 414 | 417 | 26,000 | 2,085 |
| 2015-02-09 | 415 | 418 | 415 | 416 | 26,000 | 2,080 |
| 2015-02-06 | 413 | 414 | 412 | 413 | 19,000 | 2,065 |
| 2015-02-05 | 414 | 414 | 412 | 413 | 27,000 | 2,065 |
| 2015-02-04 | 411 | 414 | 411 | 414 | 35,000 | 2,070 |
| 2015-02-03 | 413 | 413 | 411 | 411 | 25,000 | 2,055 |
| 2015-02-02 | 411 | 413 | 410 | 413 | 22,000 | 2,065 |
| 2015-01-30 | 410 | 413 | 410 | 413 | 22,000 | 2,065 |
| 2015-01-29 | 412 | 412 | 410 | 410 | 11,000 | 2,050 |
| 2015-01-28 | 408 | 413 | 408 | 412 | 28,000 | 2,060 |
| 2015-01-27 | 409 | 412 | 409 | 412 | 19,000 | 2,060 |
| 2015-01-26 | 409 | 409 | 408 | 409 | 19,000 | 2,045 |
| 2015-01-23 | 408 | 409 | 407 | 409 | 18,000 | 2,045 |
| 2015-01-22 | 409 | 409 | 407 | 408 | 20,000 | 2,040 |
| 2015-01-21 | 409 | 409 | 407 | 409 | 9,000 | 2,045 |
| 2015-01-20 | 408 | 409 | 406 | 409 | 24,000 | 2,045 |
| 2015-01-19 | 406 | 407 | 405 | 407 | 17,000 | 2,035 |
| 2015-01-16 | 405 | 405 | 403 | 404 | 27,000 | 2,020 |
| 2015-01-15 | 406 | 407 | 404 | 407 | 11,000 | 2,035 |
| 2015-01-14 | 406 | 406 | 405 | 406 | 7,000 | 2,030 |
| 2015-01-13 | 405 | 405 | 403 | 405 | 29,000 | 2,025 |
| 2015-01-09 | 406 | 407 | 404 | 405 | 35,000 | 2,025 |
| 2015-01-08 | 406 | 410 | 406 | 406 | 18,000 | 2,030 |
| 2015-01-07 | 407 | 407 | 406 | 406 | 18,000 | 2,030 |
| 2015-01-06 | 409 | 409 | 407 | 407 | 28,000 | 2,035 |
| 2015-01-05 | 412 | 412 | 409 | 411 | 18,000 | 2,055 |
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