9982 タキヒヨー(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,657	1,700	1,621	1,690	32,500	1,690
2018-12-27	1,711	1,840	1,706	1,840	7,300	1,840
2018-12-26	1,621	1,680	1,621	1,666	9,800	1,666
2018-12-25	1,690	1,690	1,606	1,608	17,700	1,608
2018-12-21	1,728	1,799	1,702	1,726	16,000	1,726
2018-12-20	1,788	1,807	1,722	1,722	21,800	1,722
2018-12-19	1,844	1,860	1,833	1,849	6,200	1,849
2018-12-18	1,901	1,901	1,837	1,844	9,000	1,844
2018-12-17	1,907	1,921	1,900	1,907	7,100	1,907
2018-12-14	1,906	1,929	1,906	1,909	7,200	1,909
2018-12-13	1,935	1,946	1,921	1,934	3,900	1,934
2018-12-12	1,929	1,930	1,905	1,920	8,300	1,920
2018-12-11	1,904	1,919	1,889	1,889	5,100	1,889
2018-12-10	1,917	1,927	1,905	1,907	5,100	1,907
2018-12-07	1,931	1,940	1,917	1,917	4,700	1,917
2018-12-06	1,953	1,975	1,925	1,925	6,000	1,925
2018-12-05	1,950	1,962	1,942	1,953	3,600	1,953
2018-12-04	1,971	1,980	1,950	1,962	4,600	1,962
2018-12-03	1,984	1,984	1,966	1,971	4,900	1,971
2018-11-30	1,951	1,969	1,951	1,967	3,200	1,967
2018-11-29	1,948	1,970	1,948	1,955	3,600	1,955
2018-11-28	1,945	1,946	1,926	1,943	2,400	1,943
2018-11-27	1,940	1,946	1,921	1,929	4,600	1,929
2018-11-26	1,956	1,956	1,931	1,931	3,700	1,931
2018-11-22	1,946	1,967	1,942	1,964	4,900	1,964
2018-11-21	1,935	1,940	1,921	1,933	2,900	1,933
2018-11-20	1,958	1,966	1,933	1,940	6,800	1,940
2018-11-19	1,950	1,955	1,941	1,953	3,500	1,953
2018-11-16	1,925	1,954	1,925	1,950	3,000	1,950
2018-11-15	1,939	1,943	1,920	1,925	3,800	1,925
2018-11-14	1,930	1,946	1,919	1,920	7,200	1,920
2018-11-13	1,927	1,938	1,926	1,929	2,800	1,929
2018-11-12	1,925	1,952	1,925	1,937	3,200	1,937
2018-11-09	1,956	1,961	1,942	1,954	3,900	1,954
2018-11-08	1,941	1,964	1,941	1,955	2,000	1,955
2018-11-07	1,940	1,984	1,924	1,933	7,700	1,933
2018-11-06	1,932	1,950	1,921	1,948	4,200	1,948
2018-11-05	1,953	1,956	1,925	1,931	5,000	1,931
2018-11-02	1,977	1,977	1,941	1,953	5,500	1,953
2018-11-01	1,967	1,983	1,947	1,967	5,800	1,967
2018-10-31	1,950	1,975	1,933	1,967	8,800	1,967
2018-10-30	1,840	1,932	1,840	1,924	29,900	1,924
2018-10-29	1,825	1,870	1,825	1,840	10,000	1,840
2018-10-26	1,881	1,889	1,820	1,822	15,600	1,822
2018-10-25	1,905	1,907	1,880	1,880	13,300	1,880
2018-10-24	1,915	1,927	1,905	1,922	9,100	1,922
2018-10-23	1,945	1,945	1,911	1,911	7,700	1,911
2018-10-22	1,953	1,954	1,912	1,945	11,500	1,945
2018-10-19	1,951	1,957	1,943	1,949	7,700	1,949
2018-10-18	1,963	1,976	1,951	1,954	8,100	1,954
2018-10-17	1,956	1,960	1,946	1,959	8,700	1,959
2018-10-16	1,949	1,964	1,943	1,946	7,800	1,946
2018-10-15	1,992	2,001	1,942	1,942	20,600	1,942
2018-10-12	2,001	2,011	1,987	1,992	11,200	1,992
2018-10-11	2,025	2,025	2,001	2,002	11,000	2,002
2018-10-10	2,064	2,098	2,030	2,038	13,300	2,038
2018-10-09	2,126	2,129	2,073	2,074	13,800	2,074
2018-10-05	2,156	2,156	2,120	2,124	5,900	2,124
2018-10-04	2,178	2,183	2,151	2,151	3,300	2,151
2018-10-03	2,182	2,182	2,168	2,172	4,600	2,172
2018-10-02	2,188	2,196	2,160	2,182	6,000	2,182
2018-10-01	2,145	2,175	2,145	2,168	9,000	2,168
2018-09-28	2,190	2,190	2,143	2,145	16,200	2,145
2018-09-27	2,219	2,219	2,169	2,190	10,600	2,190
2018-09-26	2,209	2,219	2,195	2,209	15,800	2,209
2018-09-25	2,219	2,219	2,186	2,198	17,600	2,198
2018-09-21	2,198	2,208	2,170	2,205	21,100	2,205
2018-09-20	2,173	2,179	2,157	2,168	10,900	2,168
2018-09-19	2,169	2,169	2,152	2,164	7,600	2,164
2018-09-18	2,151	2,166	2,120	2,166	7,900	2,166
2018-09-14	2,157	2,165	2,142	2,154	10,500	2,154
2018-09-13	2,146	2,159	2,141	2,158	7,600	2,158
2018-09-12	2,148	2,159	2,140	2,147	5,800	2,147
2018-09-11	2,149	2,149	2,135	2,143	6,900	2,143
2018-09-10	2,139	2,139	2,125	2,127	4,300	2,127
2018-09-07	2,143	2,143	2,111	2,125	5,600	2,125
2018-09-06	2,157	2,157	2,136	2,139	4,300	2,139
2018-09-05	2,177	2,187	2,157	2,159	5,500	2,159
2018-09-04	2,172	2,173	2,159	2,168	6,400	2,168
2018-09-03	2,207	2,207	2,170	2,171	7,900	2,171
2018-08-31	2,242	2,242	2,206	2,206	7,000	2,206
2018-08-30	2,234	2,244	2,233	2,244	3,800	2,244
2018-08-29	2,222	2,258	2,221	2,233	26,300	2,233
2018-08-28	2,275	2,275	2,259	2,268	93,000	2,268
2018-08-27	2,265	2,286	2,255	2,262	57,700	2,262
2018-08-24	2,240	2,276	2,240	2,268	17,200	2,268
2018-08-23	2,222	2,239	2,208	2,226	12,900	2,226
2018-08-22	2,201	2,214	2,200	2,209	19,100	2,209
2018-08-21	2,219	2,230	2,209	2,210	14,900	2,210
2018-08-20	2,258	2,258	2,226	2,234	12,000	2,234
2018-08-17	2,250	2,260	2,231	2,243	11,500	2,243
2018-08-16	2,258	2,258	2,242	2,248	7,400	2,248
2018-08-15	2,260	2,268	2,260	2,262	6,600	2,262
2018-08-14	2,250	2,282	2,250	2,277	3,000	2,277
2018-08-13	2,273	2,284	2,255	2,255	7,500	2,255
2018-08-10	2,295	2,331	2,273	2,273	8,200	2,273
2018-08-09	2,319	2,320	2,299	2,299	10,600	2,299
2018-08-08	2,322	2,324	2,319	2,320	3,800	2,320
2018-08-07	2,336	2,337	2,322	2,322	5,000	2,322
2018-08-06	2,335	2,356	2,335	2,336	2,300	2,336
2018-08-03	2,344	2,370	2,336	2,336	4,100	2,336
2018-08-02	2,351	2,379	2,341	2,341	6,500	2,341
2018-08-01	2,351	2,368	2,351	2,358	6,100	2,358
2018-07-31	2,403	2,403	2,350	2,350	10,600	2,350
2018-07-30	2,385	2,464	2,366	2,453	12,200	2,453
2018-07-27	2,338	2,385	2,338	2,385	6,600	2,385
2018-07-26	2,329	2,351	2,329	2,349	3,500	2,349
2018-07-25	2,369	2,369	2,329	2,329	3,100	2,329
2018-07-24	2,380	2,380	2,330	2,339	4,800	2,339
2018-07-23	2,359	2,376	2,359	2,376	1,100	2,376
2018-07-20	2,390	2,390	2,341	2,341	4,100	2,341
2018-07-19	2,377	2,390	2,360	2,390	3,100	2,390
2018-07-18	2,407	2,417	2,367	2,384	4,300	2,384
2018-07-17	2,334	2,393	2,334	2,388	2,900	2,388
2018-07-13	2,325	2,352	2,325	2,331	2,500	2,331
2018-07-12	2,295	2,352	2,295	2,333	6,100	2,333
2018-07-11	2,293	2,324	2,281	2,295	7,100	2,295
2018-07-10	2,379	2,379	2,275	2,275	10,200	2,275
2018-07-09	2,348	2,380	2,343	2,343	3,600	2,343
2018-07-06	2,309	2,355	2,309	2,328	8,000	2,328
2018-07-05	2,357	2,360	2,302	2,311	5,800	2,311
2018-07-04	2,351	2,387	2,351	2,387	3,800	2,387
2018-07-03	2,426	2,428	2,351	2,360	8,800	2,360
2018-07-02	2,424	2,453	2,424	2,445	10,000	2,445
2018-06-29	2,439	2,448	2,406	2,423	6,400	2,423
2018-06-28	2,515	2,515	2,432	2,451	8,800	2,451
2018-06-27	2,563	2,586	2,490	2,520	12,400	2,520
2018-06-26	2,457	2,534	2,429	2,534	21,500	2,534
2018-06-25	2,440	2,440	2,386	2,407	4,900	2,407
2018-06-22	2,405	2,405	2,381	2,390	3,500	2,390
2018-06-21	2,410	2,425	2,393	2,405	2,300	2,405
2018-06-20	2,450	2,450	2,389	2,410	7,300	2,410
2018-06-19	2,421	2,425	2,392	2,410	3,400	2,410
2018-06-18	2,417	2,425	2,408	2,421	2,600	2,421
2018-06-15	2,430	2,438	2,417	2,417	4,700	2,417
2018-06-14	2,415	2,427	2,402	2,427	3,200	2,427
2018-06-13	2,376	2,420	2,376	2,415	2,100	2,415
2018-06-12	2,398	2,399	2,365	2,376	2,400	2,376
2018-06-11	2,422	2,423	2,390	2,395	4,000	2,395
2018-06-08	2,335	2,421	2,335	2,421	9,200	2,421
2018-06-07	2,389	2,415	2,386	2,415	2,500	2,415
2018-06-06	2,396	2,396	2,375	2,389	2,400	2,389
2018-06-05	2,375	2,397	2,367	2,397	3,900	2,397
2018-06-04	2,392	2,400	2,374	2,384	4,300	2,384
2018-06-01	2,369	2,372	2,338	2,344	5,700	2,344
2018-05-31	2,428	2,430	2,347	2,351	4,700	2,351
2018-05-30	2,424	2,425	2,411	2,425	5,400	2,425
2018-05-29	2,430	2,430	2,411	2,426	2,000	2,426
2018-05-28	2,430	2,430	2,405	2,428	4,000	2,428
2018-05-25	2,443	2,450	2,421	2,430	1,900	2,430
2018-05-24	2,410	2,427	2,399	2,416	5,000	2,416
2018-05-23	2,380	2,401	2,370	2,401	4,800	2,401
2018-05-22	2,375	2,378	2,366	2,378	1,800	2,378
2018-05-21	2,370	2,373	2,340	2,373	4,400	2,373
2018-05-18	2,356	2,360	2,356	2,360	2,000	2,360
2018-05-17	2,382	2,382	2,350	2,356	5,100	2,356
2018-05-16	2,376	2,383	2,350	2,369	3,100	2,369
2018-05-15	2,376	2,377	2,367	2,377	2,800	2,377
2018-05-14	2,357	2,377	2,351	2,377	2,700	2,377
2018-05-11	2,374	2,374	2,350	2,371	5,000	2,371
2018-05-10	2,406	2,406	2,387	2,398	2,400	2,398
2018-05-09	2,410	2,425	2,410	2,423	4,800	2,423
2018-05-08	2,357	2,410	2,357	2,394	6,000	2,394
2018-05-07	2,296	2,343	2,296	2,343	2,600	2,343
2018-05-02	2,317	2,317	2,287	2,296	6,200	2,296
2018-05-01	2,346	2,346	2,301	2,317	6,600	2,317
2018-04-27	2,418	2,418	2,340	2,361	7,600	2,361
2018-04-26	2,463	2,463	2,425	2,435	4,600	2,435
2018-04-25	2,434	2,480	2,434	2,463	10,400	2,463
2018-04-24	2,419	2,429	2,409	2,429	5,200	2,429
2018-04-23	2,413	2,420	2,409	2,412	1,600	2,412
2018-04-20	2,429	2,429	2,405	2,413	3,700	2,413
2018-04-19	2,420	2,420	2,380	2,420	6,000	2,420
2018-04-18	2,357	2,428	2,357	2,420	10,200	2,420
2018-04-17	2,367	2,382	2,353	2,354	2,600	2,354
2018-04-16	2,338	2,384	2,338	2,382	4,500	2,382
2018-04-13	2,378	2,388	2,332	2,388	6,300	2,388
2018-04-12	2,351	2,351	2,324	2,340	3,200	2,340
2018-04-11	2,358	2,358	2,347	2,347	2,700	2,347
2018-04-10	2,385	2,385	2,354	2,374	2,500	2,374
2018-04-09	2,376	2,398	2,376	2,391	1,800	2,391
2018-04-06	2,384	2,395	2,350	2,389	8,100	2,389
2018-04-05	2,396	2,401	2,378	2,396	11,100	2,396
2018-04-04	2,375	2,396	2,372	2,395	13,300	2,395
2018-04-03	2,360	2,378	2,303	2,376	10,900	2,376
2018-03-30	2,348	2,348	2,331	2,343	3,400	2,343
2018-03-29	2,338	2,348	2,307	2,348	5,700	2,348
2018-03-28	2,287	2,336	2,266	2,335	4,900	2,335
2018-03-27	2,271	2,290	2,253	2,287	7,600	2,287
2018-03-26	2,251	2,283	2,242	2,275	6,600	2,275
2018-03-23	2,326	2,326	2,290	2,297	7,000	2,297
2018-03-22	2,339	2,339	2,313	2,322	5,400	2,322
2018-03-20	2,321	2,343	2,315	2,340	6,900	2,340
2018-03-19	2,311	2,312	2,301	2,309	2,600	2,309
2018-03-16	2,327	2,339	2,306	2,311	7,000	2,311
2018-03-15	2,332	2,337	2,310	2,327	5,100	2,327
2018-03-14	2,319	2,342	2,319	2,330	6,200	2,330
2018-03-13	2,306	2,319	2,300	2,319	8,200	2,319
2018-03-12	2,252	2,300	2,252	2,300	4,300	2,300
2018-03-09	2,305	2,305	2,240	2,246	10,500	2,246
2018-03-08	2,300	2,307	2,283	2,301	6,600	2,301
2018-03-07	2,289	2,311	2,266	2,300	9,200	2,300
2018-03-06	2,231	2,294	2,231	2,280	11,800	2,280
2018-03-05	2,220	2,241	2,220	2,227	5,100	2,227
2018-03-02	2,245	2,250	2,211	2,220	9,100	2,220
2018-03-01	2,262	2,272	2,247	2,247	6,100	2,247
2018-02-28	2,244	2,264	2,236	2,249	8,800	2,249
2018-02-27	2,253	2,280	2,252	2,267	7,500	2,267
2018-02-26	2,261	2,271	2,232	2,240	26,300	2,240
2018-02-23	2,320	2,327	2,293	2,303	86,400	2,303
2018-02-22	2,300	2,330	2,300	2,323	30,200	2,323
2018-02-21	2,307	2,311	2,291	2,301	22,500	2,301
2018-02-20	2,330	2,330	2,302	2,307	6,900	2,307
2018-02-19	2,310	2,334	2,310	2,330	11,700	2,330
2018-02-16	2,272	2,305	2,271	2,289	6,900	2,289
2018-02-15	2,228	2,272	2,228	2,257	8,000	2,257
2018-02-14	2,206	2,264	2,206	2,227	18,100	2,227
2018-02-13	2,289	2,289	2,230	2,230	7,200	2,230
2018-02-09	2,265	2,285	2,265	2,267	4,400	2,267
2018-02-08	2,290	2,338	2,284	2,286	5,400	2,286
2018-02-07	2,290	2,348	2,290	2,290	12,300	2,290
2018-02-06	2,291	2,370	2,250	2,370	14,200	2,370
2018-02-05	2,312	2,319	2,300	2,300	12,800	2,300
2018-02-02	2,312	2,327	2,311	2,312	5,400	2,312
2018-02-01	2,335	2,335	2,316	2,322	6,400	2,322
2018-01-31	2,345	2,347	2,321	2,324	9,300	2,324
2018-01-30	2,353	2,360	2,345	2,345	10,000	2,345
2018-01-29	2,352	2,369	2,352	2,353	3,900	2,353
2018-01-26	2,343	2,358	2,343	2,352	4,000	2,352
2018-01-25	2,358	2,358	2,341	2,342	3,800	2,342
2018-01-24	2,340	2,353	2,340	2,353	3,500	2,353
2018-01-23	2,337	2,358	2,337	2,357	5,900	2,357
2018-01-22	2,347	2,352	2,341	2,342	5,900	2,342
2018-01-19	2,347	2,368	2,346	2,353	5,500	2,353
2018-01-18	2,342	2,368	2,342	2,350	4,400	2,350
2018-01-17	2,351	2,365	2,340	2,340	7,700	2,340
2018-01-16	2,357	2,378	2,354	2,354	5,600	2,354
2018-01-15	2,355	2,375	2,355	2,369	4,000	2,369
2018-01-12	2,347	2,361	2,347	2,351	5,200	2,351
2018-01-11	2,350	2,371	2,346	2,362	3,800	2,362
2018-01-10	2,371	2,371	2,357	2,357	6,000	2,357
2018-01-09	2,395	2,395	2,371	2,371	6,100	2,371
2018-01-05	2,397	2,400	2,388	2,395	6,500	2,395
2018-01-04	2,361	2,397	2,356	2,397	4,500	2,397

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