9982 タキヒヨー(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,864	1,874	1,860	1,870	11,500	1,870
2019-12-27	1,820	1,891	1,811	1,849	41,900	1,849
2019-12-26	1,952	1,992	1,952	1,980	7,400	1,980
2019-12-25	1,954	1,954	1,943	1,948	2,800	1,948
2019-12-24	1,967	1,967	1,931	1,965	4,000	1,965
2019-12-23	1,952	1,952	1,938	1,951	3,300	1,951
2019-12-20	1,987	1,991	1,961	1,961	7,500	1,961
2019-12-19	1,971	1,980	1,961	1,965	5,600	1,965
2019-12-18	1,990	2,001	1,977	1,995	4,300	1,995
2019-12-17	1,970	2,000	1,970	2,000	4,800	2,000
2019-12-16	1,967	1,977	1,965	1,977	2,200	1,977
2019-12-13	1,951	1,975	1,940	1,968	9,100	1,968
2019-12-12	1,939	1,940	1,928	1,937	2,200	1,937
2019-12-11	1,961	1,961	1,934	1,939	3,400	1,939
2019-12-10	1,962	1,965	1,945	1,957	4,200	1,957
2019-12-09	1,935	1,948	1,927	1,948	2,100	1,948
2019-12-06	1,941	1,941	1,914	1,914	5,600	1,914
2019-12-05	1,940	1,940	1,913	1,918	3,500	1,918
2019-12-04	1,917	1,960	1,917	1,919	4,000	1,919
2019-12-03	1,920	1,951	1,917	1,918	4,200	1,918
2019-12-02	1,934	1,940	1,925	1,938	3,000	1,938
2019-11-29	1,933	1,953	1,928	1,928	2,200	1,928
2019-11-28	1,958	1,958	1,948	1,955	1,800	1,955
2019-11-27	1,949	1,950	1,930	1,947	3,100	1,947
2019-11-26	1,921	1,954	1,921	1,926	3,800	1,926
2019-11-25	1,958	1,958	1,918	1,942	4,400	1,942
2019-11-22	1,950	1,950	1,918	1,918	4,700	1,918
2019-11-21	1,934	1,949	1,923	1,949	4,600	1,949
2019-11-20	1,950	1,950	1,921	1,928	6,800	1,928
2019-11-19	1,916	1,936	1,909	1,936	3,800	1,936
2019-11-18	1,911	1,924	1,910	1,923	3,300	1,923
2019-11-15	1,889	1,914	1,889	1,909	2,400	1,909
2019-11-14	1,918	1,918	1,906	1,908	2,100	1,908
2019-11-13	1,918	1,918	1,907	1,907	2,100	1,907
2019-11-12	1,929	1,929	1,904	1,909	2,400	1,909
2019-11-11	1,909	1,913	1,902	1,902	2,100	1,902
2019-11-08	1,939	1,939	1,904	1,909	7,500	1,909
2019-11-07	1,913	1,937	1,913	1,924	3,100	1,924
2019-11-06	1,896	1,940	1,896	1,937	3,500	1,937
2019-11-05	1,902	1,903	1,879	1,895	5,100	1,895
2019-11-01	1,919	1,951	1,892	1,899	7,100	1,899
2019-10-31	1,955	1,955	1,895	1,901	4,800	1,901
2019-10-30	1,868	1,982	1,861	1,982	17,400	1,982
2019-10-29	1,850	1,880	1,849	1,877	6,500	1,877
2019-10-28	1,850	1,850	1,828	1,842	2,900	1,842
2019-10-25	1,848	1,852	1,831	1,841	2,600	1,841
2019-10-24	1,860	1,860	1,830	1,838	6,500	1,838
2019-10-23	1,839	1,855	1,839	1,855	1,400	1,855
2019-10-21	1,860	1,860	1,843	1,843	3,400	1,843
2019-10-18	1,830	1,866	1,825	1,860	3,700	1,860
2019-10-17	1,856	1,864	1,818	1,831	4,700	1,831
2019-10-16	1,871	1,875	1,861	1,869	3,200	1,869
2019-10-15	1,832	1,858	1,832	1,854	3,700	1,854
2019-10-11	1,818	1,837	1,818	1,822	2,400	1,822
2019-10-10	1,860	1,860	1,827	1,830	1,500	1,830
2019-10-09	1,855	1,860	1,850	1,860	3,400	1,860
2019-10-08	1,850	1,855	1,848	1,855	2,200	1,855
2019-10-07	1,848	1,848	1,831	1,847	3,400	1,847
2019-10-04	1,815	1,844	1,815	1,844	2,400	1,844
2019-10-03	1,819	1,844	1,801	1,821	4,800	1,821
2019-10-02	1,860	1,880	1,846	1,852	8,700	1,852
2019-10-01	1,820	1,858	1,820	1,853	5,200	1,853
2019-09-30	1,839	1,850	1,811	1,820	7,300	1,820
2019-09-27	1,869	1,869	1,851	1,868	5,900	1,868
2019-09-26	1,845	1,888	1,838	1,869	15,200	1,869
2019-09-25	1,834	1,846	1,826	1,844	5,600	1,844
2019-09-24	1,819	1,836	1,819	1,829	6,000	1,829
2019-09-20	1,805	1,816	1,800	1,810	6,900	1,810
2019-09-19	1,808	1,808	1,785	1,801	5,500	1,801
2019-09-18	1,800	1,803	1,776	1,795	4,100	1,795
2019-09-17	1,777	1,800	1,775	1,798	7,300	1,798
2019-09-13	1,765	1,777	1,750	1,777	16,000	1,777
2019-09-12	1,755	1,756	1,752	1,756	7,200	1,756
2019-09-11	1,744	1,753	1,731	1,752	7,700	1,752
2019-09-10	1,739	1,748	1,731	1,741	5,400	1,741
2019-09-09	1,752	1,752	1,730	1,744	5,300	1,744
2019-09-06	1,749	1,769	1,749	1,749	4,300	1,749
2019-09-05	1,758	1,765	1,744	1,757	6,400	1,757
2019-09-04	1,757	1,757	1,745	1,745	3,400	1,745
2019-09-03	1,756	1,764	1,750	1,750	2,900	1,750
2019-09-02	1,770	1,773	1,759	1,763	2,100	1,763
2019-08-30	1,764	1,773	1,746	1,773	12,200	1,773
2019-08-29	1,732	1,757	1,732	1,741	24,300	1,741
2019-08-28	1,765	1,769	1,750	1,767	83,900	1,767
2019-08-27	1,767	1,786	1,766	1,766	35,000	1,766
2019-08-26	1,767	1,792	1,767	1,768	26,700	1,768
2019-08-23	1,765	1,791	1,765	1,783	32,500	1,783
2019-08-22	1,764	1,779	1,764	1,779	28,500	1,779
2019-08-21	1,778	1,795	1,776	1,781	6,100	1,781
2019-08-20	1,780	1,795	1,773	1,795	5,800	1,795
2019-08-19	1,773	1,780	1,763	1,763	13,800	1,763
2019-08-16	1,784	1,794	1,782	1,790	3,100	1,790
2019-08-15	1,765	1,793	1,765	1,784	5,700	1,784
2019-08-14	1,813	1,813	1,781	1,793	6,200	1,793
2019-08-13	1,740	1,825	1,740	1,794	11,800	1,794
2019-08-09	1,770	1,780	1,770	1,775	6,600	1,775
2019-08-08	1,746	1,788	1,746	1,767	13,100	1,767
2019-08-07	1,759	1,759	1,743	1,749	9,500	1,749
2019-08-06	1,710	1,760	1,710	1,758	6,700	1,758
2019-08-05	1,764	1,771	1,715	1,724	25,200	1,724
2019-08-02	1,845	1,845	1,770	1,770	17,400	1,770
2019-08-01	1,848	1,862	1,847	1,855	2,700	1,855
2019-07-31	1,868	1,868	1,852	1,862	2,500	1,862
2019-07-30	1,860	1,865	1,852	1,865	4,900	1,865
2019-07-29	1,864	1,864	1,853	1,860	2,500	1,860
2019-07-26	1,850	1,859	1,850	1,850	1,000	1,850
2019-07-25	1,854	1,864	1,853	1,860	3,000	1,860
2019-07-24	1,848	1,849	1,841	1,849	3,000	1,849
2019-07-23	1,849	1,849	1,825	1,837	1,300	1,837
2019-07-22	1,842	1,849	1,837	1,840	3,900	1,840
2019-07-19	1,815	1,835	1,815	1,835	2,100	1,835
2019-07-18	1,832	1,833	1,802	1,802	4,300	1,802
2019-07-17	1,843	1,843	1,820	1,832	3,500	1,832
2019-07-16	1,840	1,840	1,832	1,837	1,600	1,837
2019-07-12	1,847	1,854	1,847	1,847	1,400	1,847
2019-07-11	1,827	1,858	1,827	1,854	3,800	1,854
2019-07-10	1,819	1,838	1,819	1,824	3,800	1,824
2019-07-09	1,810	1,827	1,810	1,820	2,100	1,820
2019-07-08	1,837	1,844	1,818	1,826	4,100	1,826
2019-07-05	1,841	1,842	1,792	1,837	17,400	1,837
2019-07-04	1,810	1,837	1,808	1,829	2,400	1,829
2019-07-03	1,805	1,808	1,791	1,803	3,300	1,803
2019-07-02	1,797	1,804	1,784	1,796	5,600	1,796
2019-07-01	1,800	1,802	1,785	1,785	5,300	1,785
2019-06-28	1,816	1,816	1,795	1,795	4,300	1,795
2019-06-27	1,788	1,798	1,781	1,796	5,900	1,796
2019-06-26	1,756	1,775	1,723	1,756	15,700	1,756
2019-06-25	1,874	1,874	1,851	1,867	6,000	1,867
2019-06-24	1,875	1,875	1,860	1,860	2,600	1,860
2019-06-21	1,880	1,880	1,865	1,868	1,600	1,868
2019-06-20	1,863	1,880	1,860	1,880	5,600	1,880
2019-06-19	1,840	1,855	1,836	1,855	4,300	1,855
2019-06-18	1,877	1,878	1,832	1,838	3,900	1,838
2019-06-17	1,865	1,878	1,857	1,866	3,800	1,866
2019-06-14	1,870	1,872	1,852	1,857	6,000	1,857
2019-06-13	1,860	1,869	1,859	1,864	3,500	1,864
2019-06-12	1,858	1,869	1,855	1,860	4,000	1,860
2019-06-11	1,871	1,871	1,822	1,858	4,800	1,858
2019-06-10	1,865	1,879	1,850	1,876	5,800	1,876
2019-06-07	1,866	1,874	1,846	1,849	2,900	1,849
2019-06-06	1,860	1,875	1,843	1,864	3,700	1,864
2019-06-05	1,810	1,878	1,801	1,876	8,900	1,876
2019-06-04	1,793	1,800	1,790	1,800	3,600	1,800
2019-06-03	1,757	1,800	1,757	1,784	4,600	1,784
2019-05-31	1,746	1,776	1,746	1,771	2,800	1,771
2019-05-30	1,761	1,786	1,759	1,786	2,400	1,786
2019-05-29	1,788	1,810	1,753	1,761	3,700	1,761
2019-05-28	1,796	1,797	1,784	1,788	1,600	1,788
2019-05-27	1,800	1,800	1,781	1,782	2,200	1,782
2019-05-24	1,833	1,833	1,810	1,823	5,400	1,823
2019-05-23	1,837	1,840	1,803	1,834	2,600	1,834
2019-05-22	1,843	1,851	1,800	1,834	2,600	1,834
2019-05-21	1,830	1,845	1,816	1,843	3,100	1,843
2019-05-20	1,843	1,843	1,829	1,837	3,300	1,837
2019-05-17	1,784	1,822	1,784	1,822	3,200	1,822
2019-05-16	1,779	1,790	1,779	1,784	2,200	1,784
2019-05-15	1,797	1,797	1,752	1,779	4,700	1,779
2019-05-14	1,727	1,768	1,727	1,768	3,800	1,768
2019-05-13	1,758	1,770	1,732	1,732	5,100	1,732
2019-05-10	1,761	1,803	1,761	1,768	5,300	1,768
2019-05-09	1,789	1,818	1,732	1,753	7,500	1,753
2019-05-08	1,812	1,812	1,771	1,783	5,500	1,783
2019-05-07	1,825	1,825	1,800	1,806	3,200	1,806
2019-04-26	1,830	1,835	1,824	1,825	2,500	1,825
2019-04-25	1,865	1,882	1,780	1,824	10,000	1,824
2019-04-24	1,844	1,871	1,844	1,857	5,000	1,857
2019-04-23	1,831	1,847	1,830	1,841	2,200	1,841
2019-04-22	1,827	1,839	1,782	1,831	4,400	1,831
2019-04-19	1,828	1,828	1,792	1,799	1,800	1,799
2019-04-18	1,828	1,829	1,770	1,772	2,800	1,772
2019-04-17	1,857	1,857	1,827	1,828	2,900	1,828
2019-04-16	1,868	1,868	1,840	1,840	2,000	1,840
2019-04-15	1,812	1,876	1,812	1,871	8,700	1,871
2019-04-12	1,833	1,833	1,801	1,803	2,300	1,803
2019-04-11	1,794	1,840	1,794	1,824	4,500	1,824
2019-04-10	1,791	1,801	1,789	1,790	2,500	1,790
2019-04-09	1,795	1,796	1,773	1,793	1,900	1,793
2019-04-08	1,795	1,798	1,776	1,794	4,000	1,794
2019-04-05	1,778	1,808	1,773	1,800	5,500	1,800
2019-04-04	1,771	1,791	1,762	1,778	4,000	1,778
2019-04-03	1,760	1,791	1,748	1,791	6,200	1,791
2019-04-02	1,768	1,779	1,743	1,754	5,300	1,754
2019-04-01	1,775	1,796	1,730	1,752	9,700	1,752
2019-03-29	1,824	1,826	1,747	1,753	16,300	1,753
2019-03-28	1,801	1,832	1,712	1,803	33,000	1,803
2019-03-27	1,805	1,815	1,783	1,785	10,300	1,785
2019-03-26	1,719	1,795	1,719	1,795	15,100	1,795
2019-03-25	1,748	1,748	1,700	1,702	11,700	1,702
2019-03-22	1,755	1,755	1,730	1,748	7,500	1,748
2019-03-20	1,747	1,756	1,738	1,741	6,000	1,741
2019-03-19	1,776	1,776	1,727	1,740	8,900	1,740
2019-03-18	1,746	1,773	1,730	1,768	8,600	1,768
2019-03-15	1,783	1,802	1,722	1,722	12,300	1,722
2019-03-14	1,784	1,784	1,757	1,782	4,300	1,782
2019-03-13	1,773	1,800	1,760	1,794	6,700	1,794
2019-03-12	1,740	1,798	1,740	1,781	7,700	1,781
2019-03-11	1,733	1,757	1,733	1,739	5,300	1,739
2019-03-08	1,765	1,767	1,735	1,735	13,000	1,735
2019-03-07	1,810	1,810	1,781	1,796	9,100	1,796
2019-03-06	1,808	1,823	1,808	1,817	3,900	1,817
2019-03-05	1,806	1,823	1,806	1,823	3,200	1,823
2019-03-04	1,804	1,820	1,801	1,817	4,200	1,817
2019-03-01	1,790	1,823	1,785	1,804	11,000	1,804
2019-02-28	1,752	1,826	1,749	1,826	29,400	1,826
2019-02-27	1,746	1,767	1,744	1,752	15,500	1,752
2019-02-26	1,790	1,790	1,726	1,746	43,000	1,746
2019-02-25	1,775	1,822	1,775	1,816	73,900	1,816
2019-02-22	1,823	1,823	1,760	1,790	20,700	1,790
2019-02-21	1,805	1,830	1,802	1,823	27,600	1,823
2019-02-20	1,795	1,821	1,794	1,816	33,200	1,816
2019-02-19	1,776	1,796	1,763	1,796	17,000	1,796
2019-02-18	1,725	1,793	1,725	1,784	48,300	1,784
2019-02-15	1,751	1,757	1,720	1,733	23,400	1,733
2019-02-14	1,752	1,786	1,752	1,765	31,400	1,765
2019-02-13	1,760	1,784	1,760	1,772	22,200	1,772
2019-02-12	1,771	1,793	1,764	1,787	8,900	1,787
2019-02-08	1,787	1,799	1,761	1,767	10,600	1,767
2019-02-07	1,781	1,792	1,773	1,792	4,800	1,792
2019-02-06	1,788	1,799	1,777	1,788	8,300	1,788
2019-02-05	1,773	1,816	1,773	1,791	12,100	1,791
2019-02-04	1,715	1,816	1,715	1,763	18,100	1,763
2019-02-01	1,745	1,745	1,709	1,715	24,100	1,715
2019-01-31	1,781	1,799	1,757	1,757	10,000	1,757
2019-01-30	1,797	1,801	1,775	1,777	9,600	1,777
2019-01-29	1,781	1,802	1,764	1,777	13,600	1,777
2019-01-28	1,819	1,823	1,787	1,788	7,400	1,788
2019-01-25	1,834	1,834	1,801	1,803	7,400	1,803
2019-01-24	1,830	1,840	1,796	1,812	8,600	1,812
2019-01-23	1,800	1,830	1,780	1,805	4,600	1,805
2019-01-22	1,771	1,840	1,770	1,840	5,400	1,840
2019-01-21	1,780	1,790	1,751	1,785	7,000	1,785
2019-01-18	1,760	1,778	1,735	1,749	11,700	1,749
2019-01-17	1,749	1,766	1,749	1,764	5,100	1,764
2019-01-16	1,760	1,775	1,736	1,748	7,500	1,748
2019-01-15	1,706	1,761	1,700	1,761	8,000	1,761
2019-01-11	1,700	1,719	1,691	1,706	4,100	1,706
2019-01-10	1,691	1,705	1,691	1,694	5,700	1,694
2019-01-09	1,687	1,718	1,687	1,690	5,300	1,690
2019-01-08	1,720	1,724	1,683	1,683	10,900	1,683
2019-01-07	1,713	1,759	1,713	1,719	10,600	1,719
2019-01-04	1,690	1,746	1,690	1,696	11,300	1,696

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