9982 タキヒヨー(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,350	2,393	2,350	2,377	5,200	2,377
2017-12-28	2,330	2,347	2,330	2,345	1,100	2,345
2017-12-27	2,308	2,340	2,306	2,339	4,200	2,339
2017-12-26	2,302	2,324	2,302	2,306	14,600	2,306
2017-12-25	2,351	2,351	2,334	2,347	4,900	2,347
2017-12-22	2,343	2,354	2,334	2,351	5,400	2,351
2017-12-21	2,345	2,353	2,343	2,347	3,400	2,347
2017-12-20	2,355	2,358	2,350	2,352	3,200	2,352
2017-12-19	2,381	2,382	2,360	2,363	4,800	2,363
2017-12-18	2,386	2,386	2,379	2,379	3,600	2,379
2017-12-15	2,387	2,391	2,373	2,381	7,000	2,381
2017-12-14	2,397	2,400	2,380	2,395	8,100	2,395
2017-12-13	2,395	2,398	2,383	2,389	4,100	2,389
2017-12-12	2,390	2,390	2,381	2,390	3,000	2,390
2017-12-11	2,389	2,395	2,370	2,391	4,200	2,391
2017-12-08	2,365	2,395	2,365	2,394	8,200	2,394
2017-12-07	2,381	2,400	2,380	2,392	6,900	2,392
2017-12-06	2,415	2,415	2,369	2,371	10,200	2,371
2017-12-05	2,398	2,414	2,380	2,402	11,700	2,402
2017-12-04	2,396	2,396	2,385	2,391	5,300	2,391
2017-12-01	2,375	2,387	2,339	2,377	5,800	2,377
2017-11-30	2,363	2,380	2,358	2,368	4,600	2,368
2017-11-29	2,375	2,385	2,360	2,363	4,000	2,363
2017-11-28	2,371	2,375	2,332	2,359	2,900	2,359
2017-11-27	2,380	2,380	2,356	2,367	3,100	2,367
2017-11-24	2,365	2,365	2,347	2,363	7,000	2,363
2017-11-22	2,332	2,346	2,330	2,341	3,500	2,341
2017-11-21	2,339	2,339	2,331	2,333	2,300	2,333
2017-11-20	2,363	2,363	2,315	2,323	5,500	2,323
2017-11-17	2,324	2,340	2,313	2,338	4,100	2,338
2017-11-16	2,344	2,344	2,303	2,324	4,000	2,324
2017-11-15	2,348	2,348	2,332	2,335	5,200	2,335
2017-11-13	2,311	2,315	2,288	2,311	3,900	2,311
2017-11-10	2,300	2,335	2,295	2,303	4,700	2,303
2017-11-09	2,345	2,345	2,307	2,320	4,600	2,320
2017-11-08	2,300	2,331	2,300	2,331	3,500	2,331
2017-11-07	2,334	2,334	2,281	2,282	19,200	2,282
2017-11-06	2,357	2,379	2,353	2,361	6,400	2,361
2017-11-02	2,363	2,380	2,360	2,367	3,500	2,367
2017-11-01	2,338	2,363	2,330	2,363	5,500	2,363
2017-10-31	2,344	2,365	2,331	2,341	8,000	2,341
2017-10-30	2,388	2,388	2,306	2,357	42,500	2,357
2017-10-27	2,362	2,389	2,341	2,366	8,400	2,366
2017-10-26	2,377	2,385	2,365	2,368	4,900	2,368
2017-10-25	2,394	2,400	2,385	2,385	6,100	2,385
2017-10-24	2,392	2,394	2,377	2,394	4,400	2,394
2017-10-23	2,388	2,395	2,380	2,394	9,300	2,394
2017-10-20	2,350	2,390	2,341	2,388	13,400	2,388
2017-10-19	2,338	2,350	2,323	2,335	4,800	2,335
2017-10-18	2,320	2,335	2,311	2,318	7,400	2,318
2017-10-17	2,358	2,364	2,330	2,336	6,500	2,336
2017-10-16	2,331	2,367	2,331	2,358	9,100	2,358
2017-10-13	2,316	2,350	2,316	2,333	5,400	2,333
2017-10-12	2,353	2,353	2,320	2,334	5,900	2,334
2017-10-11	2,353	2,355	2,310	2,348	6,000	2,348
2017-10-10	2,339	2,354	2,321	2,348	8,100	2,348
2017-10-06	2,353	2,353	2,327	2,339	3,000	2,339
2017-10-05	2,364	2,364	2,341	2,353	4,500	2,353
2017-10-04	2,360	2,364	2,341	2,364	3,200	2,364
2017-10-03	2,350	2,365	2,320	2,365	8,600	2,365
2017-10-02	2,350	2,352	2,314	2,340	10,400	2,340
2017-09-29	2,340	2,350	2,303	2,313	9,200	2,313
2017-09-28	2,320	2,344	2,310	2,344	5,600	2,344
2017-09-27	2,287	2,313	2,266	2,285	7,500	2,285
2017-09-26	2,297	2,327	2,297	2,325	8,300	2,325
2017-09-25	2,299	2,305	2,267	2,303	6,100	2,303
2017-09-22	2,315	2,315	2,254	2,265	5,000	2,265
2017-09-21	2,297	2,315	2,297	2,315	2,600	2,315
2017-09-20	2,307	2,316	2,280	2,315	9,000	2,315
2017-09-19	2,283	2,307	2,280	2,296	7,200	2,296
2017-09-15	2,306	2,306	2,240	2,292	10,900	2,292
2017-09-14	2,300	2,305	2,278	2,285	6,600	2,285
2017-09-13	2,270	2,318	2,255	2,296	12,000	2,296
2017-09-12	2,224	2,285	2,202	2,229	13,300	2,229
2017-09-11	2,186	2,230	2,186	2,196	17,900	2,196
2017-09-08	2,314	2,323	2,251	2,298	9,300	2,298
2017-09-07	2,259	2,320	2,259	2,314	8,800	2,314
2017-09-06	2,225	2,267	2,203	2,245	7,900	2,245
2017-09-05	2,266	2,266	2,170	2,224	11,300	2,224
2017-09-04	2,315	2,332	2,250	2,271	14,600	2,271
2017-09-01	2,349	2,349	2,320	2,332	4,900	2,332
2017-08-31	2,338	2,349	2,327	2,349	8,200	2,349
2017-08-30	2,316	2,350	2,316	2,349	9,300	2,349
2017-08-29	2,370	2,370	2,316	2,328	25,600	2,328
2017-08-28	476	481	476	481	384,000	2,405
2017-08-25	477	477	475	475	58,000	2,375
2017-08-24	476	478	476	477	36,000	2,385
2017-08-23	476	477	475	477	40,000	2,385
2017-08-22	475	479	475	476	25,000	2,380
2017-08-21	477	479	476	477	26,000	2,385
2017-08-18	478	479	475	477	43,000	2,385
2017-08-17	474	488	470	477	69,000	2,385
2017-08-16	477	477	472	472	27,000	2,360
2017-08-15	475	483	473	479	67,000	2,395
2017-08-14	467	470	467	468	21,000	2,340
2017-08-10	468	470	468	469	7,000	2,345
2017-08-09	472	472	469	469	15,000	2,345
2017-08-08	473	473	471	472	8,000	2,360
2017-08-07	470	474	470	473	20,000	2,365
2017-08-04	468	468	465	467	10,000	2,335
2017-08-03	464	468	464	468	13,000	2,340
2017-08-02	465	466	464	464	12,000	2,320
2017-08-01	465	466	464	465	30,000	2,325
2017-07-31	463	467	463	464	40,000	2,320
2017-07-28	469	471	465	466	41,000	2,330
2017-07-27	469	472	467	470	24,000	2,350
2017-07-26	471	471	466	469	17,000	2,345
2017-07-25	467	470	466	467	20,000	2,335
2017-07-24	465	466	464	465	31,000	2,325
2017-07-21	465	467	464	464	17,000	2,320
2017-07-20	465	466	463	463	27,000	2,315
2017-07-19	464	467	464	467	9,000	2,335
2017-07-18	465	466	463	464	22,000	2,320
2017-07-14	466	471	466	467	15,000	2,335
2017-07-13	466	466	465	466	5,000	2,330
2017-07-12	468	468	467	467	11,000	2,335
2017-07-11	465	469	465	466	16,000	2,330
2017-07-10	469	469	465	466	22,000	2,330
2017-07-07	468	471	468	468	26,000	2,340
2017-07-06	470	472	470	471	14,000	2,355
2017-07-05	469	474	469	470	27,000	2,350
2017-07-04	475	475	471	472	28,000	2,360
2017-07-03	473	475	472	472	35,000	2,360
2017-06-30	471	474	470	470	30,000	2,350
2017-06-29	472	474	470	472	14,000	2,360
2017-06-28	469	473	467	472	33,000	2,360
2017-06-27	461	469	460	469	38,000	2,345
2017-06-26	470	470	462	464	30,000	2,320
2017-06-23	469	470	467	468	27,000	2,340
2017-06-22	466	467	465	465	9,000	2,325
2017-06-21	466	469	465	466	19,000	2,330
2017-06-20	466	470	466	470	46,000	2,350
2017-06-19	461	463	460	463	31,000	2,315
2017-06-16	454	460	454	460	34,000	2,300
2017-06-15	452	454	451	454	25,000	2,270
2017-06-14	451	453	450	451	30,000	2,255
2017-06-13	451	452	450	451	36,000	2,255
2017-06-12	455	455	451	451	21,000	2,255
2017-06-09	451	454	451	454	36,000	2,270
2017-06-08	451	452	450	451	15,000	2,255
2017-06-07	453	453	450	450	24,000	2,250
2017-06-06	459	459	454	454	22,000	2,270
2017-06-05	457	458	456	456	43,000	2,280
2017-06-02	459	459	456	457	36,000	2,285
2017-06-01	457	459	455	455	43,000	2,275
2017-05-31	458	458	455	455	19,000	2,275
2017-05-30	459	459	456	458	35,000	2,290
2017-05-29	461	461	458	459	23,000	2,295
2017-05-26	463	463	459	460	35,000	2,300
2017-05-25	463	463	462	463	17,000	2,315
2017-05-24	463	464	460	463	28,000	2,315
2017-05-23	461	463	460	463	43,000	2,315
2017-05-22	460	463	459	461	42,000	2,305
2017-05-19	461	461	458	460	26,000	2,300
2017-05-18	462	462	457	461	29,000	2,305
2017-05-17	463	464	462	463	19,000	2,315
2017-05-16	463	464	462	464	27,000	2,320
2017-05-15	464	464	464	464	34,000	2,320
2017-05-12	462	464	462	464	32,000	2,320
2017-05-11	461	465	461	464	33,000	2,320
2017-05-10	462	465	461	463	31,000	2,315
2017-05-09	461	464	459	462	50,000	2,310
2017-05-08	458	464	455	462	90,000	2,310
2017-05-02	453	456	452	456	26,000	2,280
2017-05-01	451	452	448	449	31,000	2,245
2017-04-28	455	455	451	451	45,000	2,255
2017-04-27	454	456	452	455	41,000	2,275
2017-04-26	451	454	450	454	37,000	2,270
2017-04-25	449	452	447	451	33,000	2,255
2017-04-24	445	448	441	446	47,000	2,230
2017-04-21	446	446	440	442	50,000	2,210
2017-04-20	444	447	440	440	37,000	2,200
2017-04-19	451	451	440	440	44,000	2,200
2017-04-18	440	453	440	449	84,000	2,245
2017-04-17	432	437	432	435	24,000	2,175
2017-04-14	433	434	433	433	16,000	2,165
2017-04-13	433	434	433	433	15,000	2,165
2017-04-12	439	439	434	434	30,000	2,170
2017-04-11	439	444	439	439	27,000	2,195
2017-04-10	436	444	436	443	22,000	2,215
2017-04-07	438	440	434	436	36,000	2,180
2017-04-06	440	442	437	438	46,000	2,190
2017-04-05	437	439	437	438	12,000	2,190
2017-04-04	440	440	433	436	36,000	2,180
2017-04-03	450	450	436	438	79,000	2,190
2017-03-31	453	456	450	450	55,000	2,250
2017-03-30	455	455	453	455	12,000	2,275
2017-03-29	462	462	453	456	21,000	2,280
2017-03-28	456	460	453	460	44,000	2,300
2017-03-27	456	456	452	452	28,000	2,260
2017-03-24	454	458	454	457	34,000	2,285
2017-03-23	455	456	451	451	18,000	2,255
2017-03-22	455	456	451	451	26,000	2,255
2017-03-21	456	459	452	458	47,000	2,290
2017-03-17	453	456	453	456	16,000	2,280
2017-03-16	454	456	453	455	36,000	2,275
2017-03-15	454	454	452	453	9,000	2,265
2017-03-14	453	454	450	454	14,000	2,270
2017-03-13	454	454	448	453	29,000	2,265
2017-03-10	454	454	450	452	54,000	2,260
2017-03-09	449	454	443	446	30,000	2,230
2017-03-08	448	449	444	449	36,000	2,245
2017-03-07	453	453	445	448	55,000	2,240
2017-03-06	458	458	450	451	49,000	2,255
2017-03-03	461	461	455	458	57,000	2,290
2017-03-02	460	461	459	461	49,000	2,305
2017-03-01	459	462	456	458	34,000	2,290
2017-02-28	464	465	460	460	50,000	2,300
2017-02-27	462	464	458	462	56,000	2,310
2017-02-24	472	472	461	461	244,000	2,305
2017-02-23	487	489	485	488	377,000	2,440
2017-02-22	484	488	484	485	139,000	2,425
2017-02-21	483	489	483	488	82,000	2,440
2017-02-20	482	484	482	483	140,000	2,415
2017-02-17	484	484	483	484	84,000	2,420
2017-02-16	480	484	480	481	92,000	2,405
2017-02-15	483	486	482	486	96,000	2,430
2017-02-14	477	479	477	477	94,000	2,385
2017-02-13	476	477	472	477	41,000	2,385
2017-02-10	474	476	474	476	19,000	2,380
2017-02-09	476	477	473	473	34,000	2,365
2017-02-08	474	477	474	477	26,000	2,385
2017-02-07	473	476	473	474	28,000	2,370
2017-02-06	470	475	470	473	37,000	2,365
2017-02-03	470	473	470	470	15,000	2,350
2017-02-02	474	474	471	471	21,000	2,355
2017-02-01	468	472	468	471	11,000	2,355
2017-01-31	471	471	469	469	21,000	2,345
2017-01-30	475	475	472	472	22,000	2,360
2017-01-27	475	475	474	475	14,000	2,375
2017-01-26	475	480	472	474	115,000	2,370
2017-01-25	474	475	473	475	25,000	2,375
2017-01-24	473	473	472	473	15,000	2,365
2017-01-23	473	473	472	472	8,000	2,360
2017-01-20	472	474	470	473	19,000	2,365
2017-01-19	472	473	470	473	25,000	2,365
2017-01-18	468	471	468	471	11,000	2,355
2017-01-17	472	474	470	470	18,000	2,350
2017-01-16	473	473	470	473	20,000	2,365
2017-01-13	470	474	470	474	24,000	2,370
2017-01-12	471	473	469	471	32,000	2,355
2017-01-11	471	471	469	471	23,000	2,355
2017-01-10	472	472	467	471	32,000	2,355
2017-01-06	465	474	465	473	30,000	2,365
2017-01-05	470	470	460	465	34,000	2,325
2017-01-04	456	472	456	471	43,000	2,355

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12月
日	月	火	水	木	金	土
« 11月29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