9982 タキヒヨー(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	451	455	451	455	24,000	2,275
2016-12-29	448	453	448	453	32,000	2,265
2016-12-28	449	452	447	452	22,000	2,260
2016-12-27	452	454	449	451	28,000	2,255
2016-12-26	449	452	448	452	37,000	2,260
2016-12-22	454	454	449	454	22,000	2,270
2016-12-21	453	454	451	454	17,000	2,270
2016-12-20	453	454	449	454	36,000	2,270
2016-12-19	445	452	445	452	23,000	2,260
2016-12-16	448	450	446	449	23,000	2,245
2016-12-15	448	450	448	448	25,000	2,240
2016-12-14	451	451	447	447	28,000	2,235
2016-12-13	449	452	448	452	21,000	2,260
2016-12-12	446	452	445	449	31,000	2,245
2016-12-09	444	447	444	447	31,000	2,235
2016-12-08	445	448	445	448	32,000	2,240
2016-12-07	439	443	439	441	39,000	2,205
2016-12-06	436	439	436	437	23,000	2,185
2016-12-05	443	443	436	436	24,000	2,180
2016-12-02	437	441	435	439	26,000	2,195
2016-12-01	433	438	433	435	41,000	2,175
2016-11-30	433	433	430	431	22,000	2,155
2016-11-29	431	435	428	430	83,000	2,150
2016-11-28	435	435	431	431	38,000	2,155
2016-11-25	436	437	434	435	42,000	2,175
2016-11-24	433	436	431	431	48,000	2,155
2016-11-22	432	436	431	431	92,000	2,155
2016-11-21	442	449	442	448	44,000	2,240
2016-11-18	441	441	437	440	26,000	2,200
2016-11-17	436	441	436	438	17,000	2,190
2016-11-16	436	442	435	440	34,000	2,200
2016-11-15	435	436	434	434	17,000	2,170
2016-11-14	432	438	430	436	27,000	2,180
2016-11-11	435	436	428	428	34,000	2,140
2016-11-10	433	434	430	432	34,000	2,160
2016-11-09	433	436	425	425	32,000	2,125
2016-11-08	438	438	433	433	13,000	2,165
2016-11-07	432	439	432	439	25,000	2,195
2016-11-04	436	436	431	432	19,000	2,160
2016-11-02	439	440	434	437	20,000	2,185
2016-11-01	441	441	439	439	21,000	2,195
2016-10-31	442	442	438	438	43,000	2,190
2016-10-28	432	440	432	440	115,000	2,200
2016-10-27	434	434	431	432	21,000	2,160
2016-10-26	431	433	428	433	43,000	2,165
2016-10-25	433	433	429	430	25,000	2,150
2016-10-24	431	431	429	431	15,000	2,155
2016-10-21	428	431	428	431	18,000	2,155
2016-10-20	431	431	428	429	20,000	2,145
2016-10-19	428	432	426	431	21,000	2,155
2016-10-18	426	429	426	428	20,000	2,140
2016-10-17	427	427	425	426	10,000	2,130
2016-10-14	424	426	422	424	10,000	2,120
2016-10-13	422	426	421	424	23,000	2,120
2016-10-12	421	423	421	421	22,000	2,105
2016-10-11	422	426	421	422	24,000	2,110
2016-10-07	427	427	421	423	15,000	2,115
2016-10-06	427	427	425	426	21,000	2,130
2016-10-05	426	427	421	427	53,000	2,135
2016-10-04	426	426	422	422	19,000	2,110
2016-10-03	426	427	421	421	38,000	2,105
2016-09-30	426	433	426	426	30,000	2,130
2016-09-29	438	438	428	429	23,000	2,145
2016-09-28	429	439	428	439	29,000	2,195
2016-09-27	427	432	423	432	38,000	2,160
2016-09-26	424	431	424	426	39,000	2,130
2016-09-23	420	430	420	428	100,000	2,140
2016-09-21	412	417	412	417	80,000	2,085
2016-09-20	434	435	416	417	116,000	2,085
2016-09-16	429	436	429	436	39,000	2,180
2016-09-15	424	427	424	426	9,000	2,130
2016-09-14	426	426	425	426	14,000	2,130
2016-09-13	429	429	427	428	11,000	2,140
2016-09-12	429	429	427	428	10,000	2,140
2016-09-09	430	431	429	429	32,000	2,145
2016-09-08	432	433	430	431	20,000	2,155
2016-09-07	429	431	428	431	22,000	2,155
2016-09-06	429	431	428	428	19,000	2,140
2016-09-05	429	430	426	427	25,000	2,135
2016-09-02	429	431	427	430	35,000	2,150
2016-09-01	427	430	423	430	57,000	2,150
2016-08-31	416	425	415	424	56,000	2,120
2016-08-30	415	416	413	416	19,000	2,080
2016-08-29	412	415	412	414	141,000	2,070
2016-08-26	423	423	415	415	506,000	2,075
2016-08-25	424	427	424	427	105,000	2,135
2016-08-24	425	425	423	424	58,000	2,120
2016-08-23	426	429	424	425	124,000	2,125
2016-08-22	424	429	424	428	71,000	2,140
2016-08-19	427	429	427	428	25,000	2,140
2016-08-18	427	430	427	428	36,000	2,140
2016-08-17	430	432	428	430	35,000	2,150
2016-08-16	436	438	430	431	24,000	2,155
2016-08-15	434	437	432	435	13,000	2,175
2016-08-12	433	439	433	436	19,000	2,180
2016-08-10	430	433	430	433	11,000	2,165
2016-08-09	431	433	430	432	18,000	2,160
2016-08-08	430	431	430	431	10,000	2,155
2016-08-05	428	430	428	429	11,000	2,145
2016-08-04	435	435	427	429	13,000	2,145
2016-08-03	439	439	436	436	12,000	2,180
2016-08-02	441	443	440	441	14,000	2,205
2016-08-01	445	445	440	441	15,000	2,205
2016-07-29	442	446	442	445	14,000	2,225
2016-07-28	445	445	440	444	20,000	2,220
2016-07-27	442	447	442	446	14,000	2,230
2016-07-26	440	446	440	443	20,000	2,215
2016-07-25	442	442	438	442	14,000	2,210
2016-07-22	438	440	435	440	16,000	2,200
2016-07-21	442	443	438	441	16,000	2,205
2016-07-20	440	441	437	441	25,000	2,205
2016-07-19	438	445	438	445	19,000	2,225
2016-07-15	437	440	437	438	14,000	2,190
2016-07-14	440	440	437	437	21,000	2,185
2016-07-13	436	440	434	437	20,000	2,185
2016-07-12	430	439	430	436	19,000	2,180
2016-07-11	422	429	422	429	18,000	2,145
2016-07-08	424	424	420	420	24,000	2,100
2016-07-07	422	425	421	424	22,000	2,120
2016-07-06	423	424	420	421	20,000	2,105
2016-07-05	429	430	423	430	23,000	2,150
2016-07-04	435	437	422	433	42,000	2,165
2016-07-01	426	429	424	427	14,000	2,135
2016-06-30	426	427	421	426	23,000	2,130
2016-06-29	431	431	423	426	18,000	2,130
2016-06-28	420	432	416	431	45,000	2,155
2016-06-27	412	425	412	420	17,000	2,100
2016-06-24	438	438	409	409	40,000	2,045
2016-06-23	430	430	427	430	21,000	2,150
2016-06-22	434	434	428	430	13,000	2,150
2016-06-21	433	433	426	433	14,000	2,165
2016-06-20	434	434	428	433	28,000	2,165
2016-06-17	418	434	418	434	38,000	2,170
2016-06-16	433	434	415	415	34,000	2,075
2016-06-15	427	438	427	433	12,000	2,165
2016-06-14	433	433	424	427	26,000	2,135
2016-06-13	441	445	435	436	22,000	2,180
2016-06-10	450	455	445	445	60,000	2,225
2016-06-09	439	445	439	444	16,000	2,220
2016-06-08	440	443	437	442	10,000	2,210
2016-06-07	437	441	437	441	6,000	2,205
2016-06-06	436	443	436	441	14,000	2,205
2016-06-03	440	442	440	442	17,000	2,210
2016-06-02	438	441	435	440	13,000	2,200
2016-06-01	440	445	440	441	7,000	2,205
2016-05-31	445	446	442	446	14,000	2,230
2016-05-30	443	449	443	448	16,000	2,240
2016-05-27	445	445	433	442	29,000	2,210
2016-05-26	449	449	445	445	14,000	2,225
2016-05-25	446	448	444	445	20,000	2,225
2016-05-24	449	450	446	446	19,000	2,230
2016-05-23	453	453	446	449	25,000	2,245
2016-05-20	459	460	454	454	57,000	2,270
2016-05-19	455	469	446	454	88,000	2,270
2016-05-18	438	438	435	435	7,000	2,175
2016-05-17	434	436	430	436	13,000	2,180
2016-05-16	433	434	430	430	18,000	2,150
2016-05-13	435	435	431	432	17,000	2,160
2016-05-12	429	438	429	438	31,000	2,190
2016-05-11	433	435	427	429	28,000	2,145
2016-05-10	428	431	425	427	23,000	2,135
2016-05-09	420	425	418	422	29,000	2,110
2016-05-06	420	421	418	418	23,000	2,090
2016-05-02	419	420	415	415	25,000	2,075
2016-04-28	431	433	422	422	30,000	2,110
2016-04-27	426	430	426	427	28,000	2,135
2016-04-26	425	426	425	426	8,000	2,130
2016-04-25	427	428	424	425	22,000	2,125
2016-04-22	427	429	423	425	24,000	2,125
2016-04-21	429	430	424	427	49,000	2,135
2016-04-20	430	430	424	424	26,000	2,120
2016-04-19	423	428	423	427	14,000	2,135
2016-04-18	424	424	417	420	24,000	2,100
2016-04-15	424	426	422	426	26,000	2,130
2016-04-14	423	427	422	424	24,000	2,120
2016-04-13	421	421	418	420	16,000	2,100
2016-04-12	419	421	417	417	15,000	2,085
2016-04-11	419	420	412	414	30,000	2,070
2016-04-08	411	419	410	415	35,000	2,075
2016-04-07	412	415	412	413	21,000	2,065
2016-04-06	415	419	411	413	34,000	2,065
2016-04-05	421	421	413	413	41,000	2,065
2016-04-04	425	426	421	421	55,000	2,105
2016-04-01	445	446	417	418	205,000	2,090
2016-03-31	480	482	450	460	53,000	2,300
2016-03-30	479	480	474	480	13,000	2,400
2016-03-29	481	485	480	484	36,000	2,420
2016-03-28	471	480	471	480	22,000	2,400
2016-03-25	478	478	470	474	30,000	2,370
2016-03-24	473	475	472	474	32,000	2,370
2016-03-23	469	473	469	471	25,000	2,355
2016-03-22	466	470	462	466	39,000	2,330
2016-03-18	461	461	455	458	8,000	2,290
2016-03-17	462	464	459	459	18,000	2,295
2016-03-16	461	461	458	458	8,000	2,290
2016-03-15	461	461	456	461	24,000	2,305
2016-03-14	459	461	455	458	28,000	2,290
2016-03-11	450	458	450	454	48,000	2,270
2016-03-10	442	452	439	448	23,000	2,240
2016-03-09	437	442	435	436	14,000	2,180
2016-03-08	439	439	437	437	11,000	2,185
2016-03-07	439	443	437	439	26,000	2,195
2016-03-04	431	435	431	434	18,000	2,170
2016-03-03	429	432	428	432	18,000	2,160
2016-03-02	438	438	428	433	35,000	2,165
2016-03-01	440	440	424	430	58,000	2,150
2016-02-29	448	454	441	442	38,000	2,210
2016-02-26	450	451	446	448	34,000	2,240
2016-02-25	454	457	446	455	130,000	2,275
2016-02-24	458	461	457	459	351,000	2,295
2016-02-23	460	460	454	457	63,000	2,285
2016-02-22	462	462	455	460	81,000	2,300
2016-02-19	451	460	450	460	50,000	2,300
2016-02-18	451	457	450	453	45,000	2,265
2016-02-17	452	454	440	449	59,000	2,245
2016-02-16	452	457	451	451	32,000	2,255
2016-02-15	451	456	451	452	25,000	2,260
2016-02-12	451	459	447	447	47,000	2,235
2016-02-10	460	463	451	451	31,000	2,255
2016-02-09	464	464	460	460	18,000	2,300
2016-02-08	463	472	463	470	15,000	2,350
2016-02-05	463	470	463	467	16,000	2,335
2016-02-04	471	471	468	468	3,000	2,340
2016-02-03	469	473	468	472	42,000	2,360
2016-02-02	480	490	480	485	34,000	2,425
2016-02-01	471	484	471	483	37,000	2,415
2016-01-29	469	469	462	469	19,000	2,345
2016-01-28	469	471	466	466	20,000	2,330
2016-01-27	461	467	461	465	15,000	2,325
2016-01-26	462	462	454	455	7,000	2,275
2016-01-25	463	465	460	462	18,000	2,310
2016-01-22	445	455	440	452	37,000	2,260
2016-01-21	449	450	433	433	51,000	2,165
2016-01-20	459	460	450	450	39,000	2,250
2016-01-19	461	476	457	457	32,000	2,285
2016-01-18	458	466	454	464	33,000	2,320
2016-01-15	472	479	464	465	17,000	2,325
2016-01-14	468	470	462	464	35,000	2,320
2016-01-13	472	481	469	475	27,000	2,375
2016-01-12	474	479	463	465	59,000	2,325
2016-01-08	476	486	471	474	52,000	2,370
2016-01-07	481	481	470	478	60,000	2,390
2016-01-06	496	496	481	488	44,000	2,440
2016-01-05	488	496	488	495	40,000	2,475
2016-01-04	502	502	488	492	63,000	2,460

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31