9982 タキヒヨー(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,911	1,911	1,861	1,889	14,200	1,889
2020-12-29	1,907	1,934	1,880	1,913	17,900	1,913
2020-12-28	1,924	1,941	1,905	1,935	9,700	1,935
2020-12-25	1,935	1,937	1,905	1,917	8,400	1,917
2020-12-24	1,949	1,949	1,907	1,928	7,400	1,928
2020-12-23	1,956	1,957	1,920	1,923	5,700	1,923
2020-12-22	1,952	1,964	1,913	1,956	11,500	1,956
2020-12-21	1,998	1,998	1,911	1,946	17,700	1,946
2020-12-18	1,945	1,958	1,914	1,958	10,000	1,958
2020-12-17	1,960	1,960	1,926	1,939	5,100	1,939
2020-12-16	1,985	1,985	1,931	1,960	11,600	1,960
2020-12-15	1,971	1,974	1,945	1,962	11,200	1,962
2020-12-14	2,031	2,031	1,962	1,991	15,900	1,991
2020-12-11	1,974	2,031	1,932	2,031	29,500	2,031
2020-12-10	1,904	1,976	1,901	1,974	15,700	1,974
2020-12-09	1,879	1,931	1,878	1,931	9,200	1,931
2020-12-08	1,870	1,899	1,870	1,884	5,400	1,884
2020-12-07	1,938	1,938	1,869	1,878	7,500	1,878
2020-12-04	1,957	1,970	1,932	1,938	13,700	1,938
2020-12-03	1,925	1,947	1,904	1,945	13,800	1,945
2020-12-02	1,933	1,945	1,900	1,923	12,000	1,923
2020-12-01	1,853	1,969	1,841	1,942	20,600	1,942
2020-11-30	1,920	1,925	1,847	1,874	6,800	1,874
2020-11-27	1,908	1,944	1,897	1,920	9,000	1,920
2020-11-26	1,918	1,932	1,884	1,917	7,000	1,917
2020-11-25	1,960	1,960	1,904	1,914	7,900	1,914
2020-11-24	1,949	1,959	1,922	1,941	10,400	1,941
2020-11-20	1,930	1,930	1,887	1,917	5,200	1,917
2020-11-19	1,929	1,940	1,903	1,940	7,900	1,940
2020-11-18	1,910	1,940	1,882	1,920	10,500	1,920
2020-11-17	1,898	1,910	1,868	1,905	10,100	1,905
2020-11-16	1,868	1,898	1,848	1,898	11,600	1,898
2020-11-13	1,900	1,909	1,847	1,850	12,500	1,850
2020-11-12	1,868	1,920	1,838	1,911	22,400	1,911
2020-11-11	1,832	1,874	1,809	1,845	13,900	1,845
2020-11-10	1,826	1,826	1,773	1,820	17,500	1,820
2020-11-09	1,808	1,829	1,764	1,795	10,300	1,795
2020-11-06	1,792	1,810	1,772	1,808	10,400	1,808
2020-11-05	1,748	1,806	1,748	1,771	9,300	1,771
2020-11-04	1,741	1,749	1,740	1,748	1,800	1,748
2020-11-02	1,726	1,758	1,707	1,731	10,800	1,731
2020-10-30	1,766	1,766	1,710	1,726	6,200	1,726
2020-10-29	1,765	1,765	1,724	1,757	3,700	1,757
2020-10-28	1,771	1,771	1,712	1,740	5,800	1,740
2020-10-27	1,751	1,751	1,721	1,749	5,100	1,749
2020-10-26	1,741	1,761	1,734	1,752	3,100	1,752
2020-10-23	1,754	1,765	1,720	1,765	9,800	1,765
2020-10-22	1,757	1,777	1,708	1,714	7,200	1,714
2020-10-21	1,773	1,788	1,757	1,757	3,700	1,757
2020-10-20	1,828	1,828	1,759	1,771	8,000	1,771
2020-10-19	1,819	1,844	1,808	1,830	10,700	1,830
2020-10-16	1,768	1,792	1,768	1,781	2,700	1,781
2020-10-15	1,760	1,769	1,755	1,768	1,700	1,768
2020-10-14	1,752	1,771	1,752	1,760	2,900	1,760
2020-10-13	1,737	1,765	1,737	1,752	2,500	1,752
2020-10-12	1,711	1,773	1,711	1,773	8,800	1,773
2020-10-09	1,864	1,873	1,711	1,711	21,400	1,711
2020-10-08	1,887	1,891	1,855	1,862	6,200	1,862
2020-10-07	1,829	1,871	1,829	1,868	5,100	1,868
2020-10-06	1,839	1,844	1,820	1,829	4,800	1,829
2020-10-05	1,797	1,851	1,797	1,799	17,500	1,799
2020-10-02	1,897	1,905	1,837	1,837	10,700	1,837
2020-09-30	2,011	2,011	1,898	1,903	12,400	1,903
2020-09-29	1,972	2,047	1,951	2,011	25,400	2,011
2020-09-28	1,934	2,015	1,851	2,013	30,100	2,013
2020-09-25	1,900	1,948	1,819	1,934	28,600	1,934
2020-09-24	1,866	1,880	1,852	1,871	12,000	1,871
2020-09-23	1,850	1,850	1,825	1,844	15,100	1,844
2020-09-18	1,805	1,818	1,789	1,818	12,400	1,818
2020-09-17	1,799	1,799	1,761	1,798	5,500	1,798
2020-09-16	1,780	1,788	1,748	1,788	7,300	1,788
2020-09-15	1,760	1,760	1,732	1,740	4,000	1,740
2020-09-14	1,800	1,800	1,736	1,742	6,500	1,742
2020-09-11	1,803	1,803	1,755	1,767	9,900	1,767
2020-09-10	1,700	1,807	1,700	1,803	20,400	1,803
2020-09-09	1,710	1,717	1,673	1,690	8,500	1,690
2020-09-08	1,624	1,712	1,615	1,710	11,500	1,710
2020-09-07	1,615	1,616	1,598	1,614	8,200	1,614
2020-09-04	1,600	1,628	1,600	1,615	5,600	1,615
2020-09-03	1,683	1,683	1,594	1,620	17,600	1,620
2020-09-02	1,707	1,707	1,617	1,620	13,700	1,620
2020-09-01	1,706	1,722	1,699	1,703	8,300	1,703
2020-08-31	1,715	1,756	1,706	1,706	12,900	1,706
2020-08-28	1,748	1,774	1,714	1,720	80,000	1,720
2020-08-27	1,736	1,771	1,732	1,771	101,300	1,771
2020-08-26	1,750	1,750	1,735	1,735	20,900	1,735
2020-08-25	1,780	1,780	1,750	1,750	16,100	1,750
2020-08-24	1,794	1,794	1,750	1,750	36,800	1,750
2020-08-21	1,785	1,789	1,760	1,778	37,000	1,778
2020-08-20	1,793	1,802	1,776	1,781	20,600	1,781
2020-08-19	1,795	1,795	1,753	1,783	33,700	1,783
2020-08-18	1,832	1,833	1,795	1,800	13,400	1,800
2020-08-17	1,868	1,868	1,822	1,832	17,300	1,832
2020-08-14	1,848	1,895	1,840	1,868	53,400	1,868
2020-08-13	1,893	1,893	1,850	1,862	12,000	1,862
2020-08-12	1,836	1,884	1,836	1,883	16,100	1,883
2020-08-11	1,792	1,828	1,782	1,828	31,000	1,828
2020-08-07	1,801	1,806	1,783	1,784	59,000	1,784
2020-08-06	1,807	1,815	1,801	1,801	12,400	1,801
2020-08-05	1,816	1,830	1,807	1,815	15,900	1,815
2020-08-04	1,796	1,816	1,791	1,816	8,600	1,816
2020-08-03	1,845	1,845	1,796	1,796	17,100	1,796
2020-07-31	1,899	1,899	1,843	1,843	22,600	1,843
2020-07-30	1,899	1,900	1,880	1,900	5,800	1,900
2020-07-29	1,904	1,904	1,873	1,899	10,000	1,899
2020-07-28	1,927	1,927	1,902	1,903	8,600	1,903
2020-07-27	1,892	1,913	1,885	1,911	11,500	1,911
2020-07-22	1,930	1,930	1,876	1,876	15,300	1,876
2020-07-21	1,935	1,935	1,920	1,929	4,900	1,929
2020-07-20	1,935	1,935	1,928	1,933	7,100	1,933
2020-07-17	1,894	1,931	1,894	1,931	13,100	1,931
2020-07-16	1,918	1,920	1,906	1,907	10,200	1,907
2020-07-15	1,900	1,929	1,900	1,929	11,500	1,929
2020-07-14	1,867	1,910	1,867	1,905	14,800	1,905
2020-07-13	1,809	1,907	1,801	1,907	23,100	1,907
2020-07-10	1,783	1,804	1,750	1,750	14,500	1,750
2020-07-09	1,860	1,872	1,811	1,811	10,700	1,811
2020-07-08	1,871	1,896	1,862	1,865	7,200	1,865
2020-07-07	1,900	1,900	1,861	1,868	6,900	1,868
2020-07-06	1,841	1,894	1,819	1,894	11,400	1,894
2020-07-03	1,765	1,843	1,756	1,841	8,100	1,841
2020-07-02	1,746	1,792	1,742	1,787	7,400	1,787
2020-07-01	1,856	1,863	1,746	1,746	13,700	1,746
2020-06-30	1,860	1,898	1,853	1,859	9,600	1,859
2020-06-29	1,863	1,884	1,859	1,884	11,400	1,884
2020-06-26	1,840	1,862	1,840	1,862	8,100	1,862
2020-06-25	1,845	1,846	1,829	1,840	4,300	1,840
2020-06-24	1,839	1,840	1,826	1,826	5,200	1,826
2020-06-23	1,839	1,840	1,816	1,828	5,400	1,828
2020-06-22	1,820	1,846	1,820	1,840	10,600	1,840
2020-06-19	1,811	1,819	1,776	1,819	5,700	1,819
2020-06-18	1,779	1,820	1,774	1,820	7,500	1,820
2020-06-17	1,778	1,780	1,768	1,779	2,600	1,779
2020-06-16	1,771	1,780	1,768	1,780	3,700	1,780
2020-06-15	1,784	1,784	1,743	1,755	3,500	1,755
2020-06-12	1,763	1,777	1,751	1,767	5,400	1,767
2020-06-11	1,800	1,800	1,781	1,781	4,700	1,781
2020-06-10	1,792	1,800	1,790	1,800	3,700	1,800
2020-06-09	1,789	1,789	1,772	1,789	2,600	1,789
2020-06-08	1,793	1,794	1,780	1,792	3,100	1,792
2020-06-05	1,763	1,793	1,763	1,793	3,400	1,793
2020-06-04	1,750	1,784	1,740	1,782	6,100	1,782
2020-06-03	1,729	1,750	1,729	1,750	3,700	1,750
2020-06-02	1,700	1,739	1,700	1,729	4,600	1,729
2020-06-01	1,714	1,723	1,700	1,700	5,100	1,700
2020-05-29	1,794	1,794	1,714	1,714	7,500	1,714
2020-05-28	1,729	1,799	1,728	1,799	11,200	1,799
2020-05-27	1,730	1,730	1,698	1,729	3,400	1,729
2020-05-26	1,716	1,729	1,706	1,729	6,300	1,729
2020-05-25	1,716	1,716	1,707	1,716	2,600	1,716
2020-05-22	1,716	1,716	1,697	1,710	2,700	1,710
2020-05-21	1,684	1,693	1,676	1,676	2,200	1,676
2020-05-20	1,690	1,698	1,688	1,698	5,900	1,698
2020-05-19	1,719	1,719	1,677	1,690	7,900	1,690
2020-05-18	1,711	1,711	1,689	1,700	2,000	1,700
2020-05-15	1,718	1,721	1,701	1,721	900	1,721
2020-05-14	1,723	1,723	1,702	1,702	2,300	1,702
2020-05-13	1,697	1,723	1,697	1,723	2,300	1,723
2020-05-12	1,707	1,730	1,705	1,723	4,500	1,723
2020-05-11	1,683	1,707	1,670	1,707	8,300	1,707
2020-05-08	1,591	1,676	1,591	1,676	6,100	1,676
2020-05-07	1,561	1,568	1,546	1,559	3,800	1,559
2020-05-01	1,593	1,593	1,560	1,560	5,800	1,560
2020-04-30	1,645	1,650	1,622	1,623	5,800	1,623
2020-04-28	1,640	1,647	1,571	1,607	14,800	1,607
2020-04-27	1,639	1,641	1,621	1,640	3,800	1,640
2020-04-24	1,676	1,676	1,630	1,639	6,200	1,639
2020-04-23	1,615	1,660	1,615	1,660	6,200	1,660
2020-04-22	1,571	1,632	1,571	1,618	3,900	1,618
2020-04-21	1,602	1,602	1,554	1,590	3,200	1,590
2020-04-20	1,671	1,671	1,603	1,603	5,200	1,603
2020-04-17	1,620	1,673	1,611	1,631	6,500	1,631
2020-04-16	1,534	1,611	1,534	1,611	5,500	1,611
2020-04-15	1,527	1,552	1,515	1,531	7,600	1,531
2020-04-14	1,530	1,596	1,519	1,566	14,200	1,566
2020-04-13	1,599	1,603	1,523	1,570	3,700	1,570
2020-04-10	1,596	1,604	1,570	1,604	4,800	1,604
2020-04-09	1,567	1,597	1,497	1,597	3,800	1,597
2020-04-08	1,494	1,598	1,464	1,567	10,400	1,567
2020-04-07	1,417	1,497	1,375	1,497	10,300	1,497
2020-04-06	1,415	1,459	1,373	1,417	10,500	1,417
2020-04-03	1,390	1,445	1,383	1,445	2,400	1,445
2020-04-02	1,406	1,440	1,354	1,420	5,200	1,420
2020-04-01	1,499	1,510	1,436	1,436	8,400	1,436
2020-03-31	1,644	1,644	1,519	1,539	8,600	1,539
2020-03-30	1,591	1,670	1,558	1,670	22,300	1,670
2020-03-27	1,454	1,550	1,443	1,540	14,900	1,540
2020-03-26	1,379	1,436	1,350	1,424	11,800	1,424
2020-03-25	1,373	1,421	1,329	1,421	13,100	1,421
2020-03-24	1,390	1,390	1,301	1,365	15,600	1,365
2020-03-23	1,370	1,370	1,297	1,360	25,600	1,360
2020-03-19	1,231	1,380	1,224	1,380	15,500	1,380
2020-03-18	1,219	1,293	1,213	1,223	15,000	1,223
2020-03-17	1,136	1,200	1,100	1,189	24,500	1,189
2020-03-16	1,143	1,224	1,143	1,171	11,800	1,171
2020-03-13	1,067	1,110	1,014	1,093	27,400	1,093
2020-03-12	1,231	1,231	1,125	1,127	26,000	1,127
2020-03-11	1,276	1,291	1,218	1,231	14,900	1,231
2020-03-10	1,176	1,275	1,123	1,275	21,300	1,275
2020-03-09	1,240	1,240	1,178	1,190	21,700	1,190
2020-03-06	1,331	1,331	1,270	1,270	19,500	1,270
2020-03-05	1,385	1,389	1,340	1,359	17,100	1,359
2020-03-04	1,354	1,365	1,320	1,356	15,100	1,356
2020-03-03	1,466	1,484	1,354	1,355	21,700	1,355
2020-03-02	1,422	1,476	1,422	1,445	25,000	1,445
2020-02-28	1,468	1,471	1,406	1,415	27,500	1,415
2020-02-27	1,680	1,681	1,536	1,548	62,900	1,548
2020-02-26	1,698	1,725	1,695	1,723	89,000	1,723
2020-02-25	1,725	1,746	1,704	1,707	56,300	1,707
2020-02-21	1,823	1,824	1,776	1,784	51,500	1,784
2020-02-20	1,851	1,858	1,825	1,825	26,700	1,825
2020-02-19	1,865	1,865	1,843	1,845	20,700	1,845
2020-02-18	1,881	1,882	1,852	1,852	22,400	1,852
2020-02-17	1,899	1,913	1,891	1,891	20,900	1,891
2020-02-14	1,899	1,921	1,892	1,921	31,100	1,921
2020-02-13	1,902	1,909	1,902	1,906	13,200	1,906
2020-02-12	1,910	1,919	1,905	1,905	18,000	1,905
2020-02-10	1,923	1,934	1,911	1,911	16,600	1,911
2020-02-07	1,941	1,941	1,918	1,936	12,100	1,936
2020-02-06	1,916	1,944	1,907	1,941	11,200	1,941
2020-02-05	1,881	1,911	1,881	1,887	11,300	1,887
2020-02-04	1,878	1,895	1,878	1,881	8,200	1,881
2020-02-03	1,856	1,892	1,856	1,887	6,700	1,887
2020-01-31	1,911	1,911	1,895	1,895	7,400	1,895
2020-01-30	1,860	1,888	1,860	1,888	10,700	1,888
2020-01-29	1,869	1,882	1,862	1,875	11,200	1,875
2020-01-28	1,883	1,891	1,861	1,887	8,700	1,887
2020-01-27	1,929	1,929	1,888	1,888	14,800	1,888
2020-01-24	1,964	1,964	1,940	1,948	6,100	1,948
2020-01-23	1,922	1,962	1,922	1,936	11,900	1,936
2020-01-22	1,920	1,921	1,907	1,916	3,800	1,916
2020-01-21	1,920	1,925	1,912	1,912	3,500	1,912
2020-01-20	1,920	1,934	1,914	1,914	4,800	1,914
2020-01-17	1,904	1,908	1,881	1,883	4,400	1,883
2020-01-16	1,888	1,900	1,882	1,882	6,600	1,882
2020-01-15	1,888	1,888	1,878	1,885	4,300	1,885
2020-01-14	1,876	1,888	1,855	1,885	6,800	1,885
2020-01-10	1,851	1,862	1,850	1,850	4,900	1,850
2020-01-09	1,865	1,865	1,852	1,860	3,000	1,860
2020-01-08	1,865	1,875	1,840	1,841	6,100	1,841
2020-01-07	1,851	1,871	1,847	1,865	4,900	1,865
2020-01-06	1,870	1,882	1,831	1,831	11,100	1,831

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