9982 タキヒヨー(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,004	1,008	994	1,005	10,900	1,005
2023-12-28	985	1,005	985	999	30,300	999
2023-12-27	978	987	978	985	18,500	985
2023-12-26	975	983	969	983	38,600	983
2023-12-25	980	987	975	975	14,000	975
2023-12-22	989	989	971	980	25,800	980
2023-12-21	981	986	977	984	14,400	984
2023-12-20	989	989	977	981	23,900	981
2023-12-19	988	990	980	988	9,300	988
2023-12-18	991	991	983	988	5,100	988
2023-12-15	977	992	977	989	10,000	989
2023-12-14	985	988	976	979	22,000	979
2023-12-13	983	993	983	985	23,200	985
2023-12-12	990	995	987	990	14,600	990
2023-12-11	986	1,002	986	990	10,700	990
2023-12-08	996	1,004	981	986	19,700	986
2023-12-07	994	1,002	992	999	11,500	999
2023-12-06	996	1,012	989	999	25,200	999
2023-12-05	1,016	1,020	992	996	22,100	996
2023-12-04	1,005	1,016	1,002	1,016	13,800	1,016
2023-12-01	1,020	1,021	1,008	1,010	15,900	1,010
2023-11-30	1,020	1,020	1,008	1,018	11,400	1,018
2023-11-29	1,026	1,035	1,019	1,019	18,800	1,019
2023-11-28	1,020	1,028	1,012	1,026	5,800	1,026
2023-11-27	1,044	1,045	1,015	1,015	12,900	1,015
2023-11-24	1,052	1,052	1,015	1,027	19,000	1,027
2023-11-22	1,028	1,054	1,028	1,052	23,500	1,052
2023-11-21	1,003	1,028	1,003	1,023	14,300	1,023
2023-11-20	1,027	1,037	1,009	1,009	25,100	1,009
2023-11-17	1,004	1,018	1,003	1,017	11,100	1,017
2023-11-16	1,011	1,015	1,009	1,009	7,300	1,009
2023-11-15	1,000	1,015	1,000	1,008	12,100	1,008
2023-11-14	991	1,005	991	999	9,600	999
2023-11-13	1,002	1,002	987	991	16,200	991
2023-11-10	1,000	1,012	997	1,001	12,700	1,001
2023-11-09	990	1,016	986	1,009	13,200	1,009
2023-11-08	1,002	1,007	983	999	19,200	999
2023-11-07	1,011	1,015	999	1,002	13,700	1,002
2023-11-06	1,017	1,028	1,008	1,013	31,200	1,013
2023-11-02	1,002	1,018	998	1,014	38,200	1,014
2023-11-01	1,000	1,003	989	1,002	26,600	1,002
2023-10-31	972	988	960	988	74,100	988
2023-10-30	1,030	1,036	970	970	104,300	970
2023-10-27	1,012	1,035	1,010	1,035	20,800	1,035
2023-10-26	997	1,012	992	1,012	19,500	1,012
2023-10-25	995	1,024	994	1,004	44,700	1,004
2023-10-24	985	994	966	986	31,400	986
2023-10-23	995	995	975	991	32,900	991
2023-10-20	1,001	1,013	984	995	39,900	995
2023-10-19	1,010	1,046	1,001	1,001	106,700	1,001
2023-10-18	955	966	952	965	18,800	965
2023-10-17	962	978	950	955	36,000	955
2023-10-16	974	984	958	961	42,700	961
2023-10-13	1,000	1,030	974	977	70,100	977
2023-10-12	950	1,012	946	1,000	153,300	1,000
2023-10-11	1,198	1,237	946	950	343,800	950
2023-10-10	1,161	1,180	1,146	1,168	34,900	1,168
2023-10-06	1,140	1,141	1,114	1,139	19,100	1,139
2023-10-05	1,088	1,124	1,088	1,107	26,600	1,107
2023-10-04	1,106	1,110	1,061	1,070	57,600	1,070
2023-10-03	1,185	1,186	1,125	1,127	22,600	1,127
2023-10-02	1,166	1,199	1,166	1,181	18,000	1,181
2023-09-29	1,166	1,188	1,160	1,163	15,000	1,163
2023-09-28	1,183	1,191	1,163	1,172	16,500	1,172
2023-09-27	1,177	1,177	1,138	1,175	23,300	1,175
2023-09-26	1,181	1,183	1,164	1,179	20,300	1,179
2023-09-25	1,211	1,213	1,188	1,192	26,100	1,192
2023-09-22	1,249	1,249	1,202	1,202	58,800	1,202
2023-09-21	1,245	1,270	1,229	1,261	34,100	1,261
2023-09-20	1,248	1,248	1,221	1,227	25,300	1,227
2023-09-19	1,205	1,249	1,180	1,244	50,500	1,244
2023-09-15	1,199	1,212	1,191	1,201	17,600	1,201
2023-09-14	1,183	1,197	1,175	1,193	9,400	1,193
2023-09-13	1,190	1,200	1,167	1,169	21,500	1,169
2023-09-12	1,188	1,199	1,180	1,196	19,800	1,196
2023-09-11	1,158	1,184	1,154	1,180	33,800	1,180
2023-09-08	1,111	1,142	1,109	1,142	14,000	1,142
2023-09-07	1,153	1,153	1,122	1,127	18,800	1,127
2023-09-06	1,130	1,158	1,130	1,151	12,900	1,151
2023-09-05	1,128	1,136	1,116	1,128	6,200	1,128
2023-09-04	1,135	1,147	1,121	1,130	14,200	1,130
2023-09-01	1,098	1,135	1,095	1,134	25,900	1,134
2023-08-31	1,126	1,126	1,096	1,098	30,600	1,098
2023-08-30	1,108	1,131	1,100	1,115	25,100	1,115
2023-08-29	1,113	1,116	1,098	1,110	9,300	1,110
2023-08-28	1,113	1,119	1,101	1,113	7,200	1,113
2023-08-25	1,088	1,120	1,087	1,097	25,100	1,097
2023-08-24	1,099	1,128	1,081	1,084	30,300	1,084
2023-08-23	1,083	1,091	1,062	1,087	15,800	1,087
2023-08-22	1,110	1,110	1,085	1,088	7,100	1,088
2023-08-21	1,124	1,124	1,090	1,093	18,200	1,093
2023-08-18	1,121	1,121	1,108	1,119	4,900	1,119
2023-08-17	1,112	1,123	1,098	1,121	13,900	1,121
2023-08-16	1,120	1,142	1,119	1,128	11,000	1,128
2023-08-15	1,095	1,146	1,084	1,134	41,700	1,134
2023-08-14	1,133	1,133	1,080	1,095	19,200	1,095
2023-08-10	1,084	1,105	1,077	1,105	10,700	1,105
2023-08-09	1,128	1,128	1,085	1,085	10,300	1,085
2023-08-08	1,124	1,125	1,104	1,115	10,600	1,115
2023-08-07	1,094	1,117	1,085	1,117	9,900	1,117
2023-08-04	1,065	1,121	1,052	1,102	38,000	1,102
2023-08-03	1,078	1,099	1,055	1,056	27,300	1,056
2023-08-02	1,110	1,110	1,068	1,068	46,300	1,068
2023-08-01	1,139	1,164	1,114	1,122	17,700	1,122
2023-07-31	1,140	1,144	1,101	1,143	53,700	1,143
2023-07-28	1,186	1,190	1,139	1,144	73,300	1,144
2023-07-27	1,211	1,211	1,193	1,201	8,500	1,201
2023-07-26	1,209	1,211	1,185	1,191	12,100	1,191
2023-07-25	1,201	1,232	1,201	1,209	17,300	1,209
2023-07-24	1,181	1,209	1,159	1,198	21,500	1,198
2023-07-21	1,212	1,212	1,183	1,183	17,500	1,183
2023-07-20	1,231	1,231	1,201	1,204	24,600	1,204
2023-07-19	1,165	1,215	1,159	1,215	35,900	1,215
2023-07-18	1,195	1,209	1,170	1,175	41,800	1,175
2023-07-14	1,152	1,219	1,128	1,195	82,600	1,195
2023-07-13	1,231	1,231	1,155	1,174	96,300	1,174
2023-07-12	1,227	1,259	1,203	1,245	189,500	1,245
2023-07-11	1,390	1,390	1,188	1,197	938,100	1,197
2023-07-10	1,058	1,105	1,053	1,090	99,200	1,090
2023-07-07	1,015	1,045	1,001	1,028	25,500	1,028
2023-07-06	999	1,017	995	1,013	14,100	1,013
2023-07-05	1,005	1,005	989	999	16,000	999
2023-07-04	990	1,014	988	1,006	15,400	1,006
2023-07-03	988	988	971	987	17,700	987
2023-06-30	946	976	944	961	26,300	961
2023-06-29	933	946	926	942	13,600	942
2023-06-28	914	929	914	925	5,200	925
2023-06-27	924	924	912	915	6,600	915
2023-06-26	923	927	910	916	7,900	916
2023-06-23	942	942	912	920	19,400	920
2023-06-22	940	941	931	932	7,500	932
2023-06-21	936	941	932	936	7,400	936
2023-06-20	942	942	926	936	14,500	936
2023-06-19	937	945	930	941	19,400	941
2023-06-16	940	945	933	935	17,500	935
2023-06-15	943	943	931	931	5,200	931
2023-06-14	941	942	925	942	11,300	942
2023-06-13	944	944	916	927	17,900	927
2023-06-12	924	937	924	937	4,600	937
2023-06-09	924	934	922	922	13,600	922
2023-06-08	935	935	910	921	17,800	921
2023-06-07	953	961	933	935	21,700	935
2023-06-06	959	974	951	953	7,900	953
2023-06-05	949	969	945	959	14,500	959
2023-06-02	930	956	930	949	9,400	949
2023-06-01	940	945	932	933	10,800	933
2023-05-31	963	963	945	945	15,600	945
2023-05-30	970	983	961	963	14,800	963
2023-05-29	999	999	971	974	18,800	974
2023-05-26	999	1,008	984	992	21,400	992
2023-05-25	1,004	1,010	997	1,003	11,200	1,003
2023-05-24	1,016	1,032	1,006	1,007	8,700	1,007
2023-05-23	1,052	1,052	1,003	1,025	18,500	1,025
2023-05-22	1,056	1,060	1,045	1,045	13,500	1,045
2023-05-19	1,061	1,066	1,052	1,056	9,600	1,056
2023-05-18	1,072	1,075	1,052	1,053	14,800	1,053
2023-05-17	1,061	1,075	1,039	1,072	22,100	1,072
2023-05-16	1,071	1,084	1,030	1,043	46,600	1,043
2023-05-15	1,059	1,094	1,059	1,080	38,400	1,080
2023-05-12	1,020	1,031	1,014	1,029	12,500	1,029
2023-05-11	1,019	1,028	1,019	1,020	7,700	1,020
2023-05-10	1,021	1,026	1,008	1,016	13,300	1,016
2023-05-09	1,015	1,041	1,011	1,021	10,600	1,021
2023-05-08	1,010	1,032	1,008	1,015	14,800	1,015
2023-05-02	1,014	1,015	1,000	1,007	12,300	1,007
2023-05-01	1,001	1,014	992	1,010	8,700	1,010
2023-04-28	963	1,005	963	1,001	24,600	1,001
2023-04-27	979	999	962	963	71,700	963
2023-04-26	996	996	973	979	25,200	979
2023-04-25	1,000	1,011	997	997	16,400	997
2023-04-24	1,045	1,045	1,002	1,002	29,100	1,002
2023-04-21	1,042	1,044	1,022	1,039	19,400	1,039
2023-04-20	1,031	1,062	1,029	1,038	30,700	1,038
2023-04-19	1,048	1,055	1,022	1,029	34,400	1,029
2023-04-18	1,068	1,081	1,029	1,052	61,100	1,052
2023-04-17	1,070	1,080	1,019	1,063	61,900	1,063
2023-04-14	1,109	1,147	1,050	1,086	101,400	1,086
2023-04-13	1,122	1,123	1,053	1,095	74,700	1,095
2023-04-12	1,130	1,143	1,079	1,141	61,000	1,141
2023-04-11	1,097	1,137	1,058	1,137	48,300	1,137
2023-04-10	997	1,113	997	1,103	60,900	1,103
2023-04-07	1,021	1,023	994	999	16,400	999
2023-04-06	1,027	1,043	1,020	1,021	19,000	1,021
2023-04-05	1,006	1,042	1,000	1,023	21,000	1,023
2023-04-04	1,033	1,038	999	999	28,200	999
2023-04-03	1,010	1,018	984	1,015	29,400	1,015
2023-03-31	996	1,012	993	1,003	12,400	1,003
2023-03-30	1,002	1,003	979	997	13,800	997
2023-03-29	969	1,007	969	1,005	22,900	1,005
2023-03-28	955	982	955	975	8,900	975
2023-03-27	993	993	951	955	17,600	955
2023-03-24	980	991	970	983	12,500	983
2023-03-23	970	980	964	975	11,200	975
2023-03-22	978	981	960	976	18,300	976
2023-03-20	990	994	959	976	25,900	976
2023-03-17	939	995	935	995	20,700	995
2023-03-16	928	939	916	939	7,800	939
2023-03-15	929	954	929	940	10,200	940
2023-03-14	962	962	928	932	19,100	932
2023-03-13	991	993	963	973	13,800	973
2023-03-10	1,015	1,019	996	1,011	32,400	1,011
2023-03-09	978	1,029	978	1,029	26,000	1,029
2023-03-08	973	990	973	989	8,800	989
2023-03-07	984	991	973	977	9,700	977
2023-03-06	963	991	950	985	15,900	985
2023-03-03	973	978	953	963	14,900	963
2023-03-02	1,008	1,013	969	976	16,400	976
2023-03-01	952	1,042	946	1,016	72,200	1,016
2023-02-28	990	1,000	950	952	25,600	952
2023-02-27	974	1,010	945	999	57,600	999
2023-02-24	1,050	1,060	1,011	1,029	44,200	1,029
2023-02-22	1,017	1,020	1,000	1,017	26,100	1,017
2023-02-21	973	1,025	971	1,014	45,400	1,014
2023-02-20	964	973	963	963	15,000	963
2023-02-17	964	975	945	969	14,100	969
2023-02-16	944	967	944	967	10,100	967
2023-02-15	930	966	928	959	16,100	959
2023-02-14	987	987	904	928	26,000	928
2023-02-13	976	983	973	978	10,500	978
2023-02-10	993	1,001	963	970	14,700	970
2023-02-09	980	1,007	962	1,000	31,500	1,000
2023-02-08	950	980	949	980	12,900	980
2023-02-07	929	953	929	953	12,100	953
2023-02-06	919	934	919	926	8,500	926
2023-02-03	924	933	909	918	10,700	918
2023-02-02	932	932	921	923	5,700	923
2023-02-01	908	923	908	917	7,300	917
2023-01-31	905	905	898	899	7,200	899
2023-01-30	898	908	879	895	77,000	895
2023-01-27	885	893	882	893	5,000	893
2023-01-26	897	897	885	885	3,300	885
2023-01-25	895	896	888	890	5,500	890
2023-01-24	899	899	888	893	6,600	893
2023-01-23	896	898	882	893	13,900	893
2023-01-20	873	893	867	886	29,800	886
2023-01-19	865	873	860	867	6,300	867
2023-01-18	873	873	861	869	19,700	869
2023-01-17	843	870	843	866	24,500	866
2023-01-16	883	887	837	844	57,400	844
2023-01-13	846	848	832	840	14,600	840
2023-01-12	852	858	842	847	20,500	847
2023-01-11	856	860	852	852	6,100	852
2023-01-10	838	863	838	863	8,900	863
2023-01-06	822	838	812	838	9,500	838
2023-01-05	837	837	820	820	6,900	820
2023-01-04	851	852	841	841	7,200	841

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