タキヒヨー(9982)の株価時系列情報
タキヒヨー(9982)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 810 | 810 | 810 | 810 | 1,000 |
| 2003/12/25 | 800 | 820 | 800 | 820 | 6,000 |
| 2003/12/24 | 800 | 800 | 800 | 800 | 23,000 |
| 2003/12/22 | 790 | 800 | 790 | 790 | 15,000 |
| 2003/12/19 | 791 | 791 | 788 | 790 | 5,000 |
| 2003/12/18 | 795 | 795 | 795 | 795 | 3,000 |
| 2003/12/17 | 800 | 800 | 800 | 800 | 3,000 |
| 2003/12/16 | 808 | 808 | 808 | 808 | 8,000 |
| 2003/12/15 | 823 | 823 | 808 | 808 | 8,000 |
| 2003/12/12 | 830 | 830 | 820 | 830 | 4,000 |
| 2003/12/11 | 830 | 830 | 830 | 830 | 2,000 |
| 2003/12/09 | 830 | 870 | 830 | 840 | 9,000 |
| 2003/12/08 | 820 | 830 | 820 | 830 | 12,000 |
| 2003/12/05 | 800 | 800 | 800 | 800 | 8,000 |
| 2003/12/04 | 800 | 800 | 783 | 783 | 5,000 |
| 2003/12/03 | 800 | 800 | 800 | 800 | 18,000 |
| 2003/12/02 | 781 | 781 | 779 | 779 | 10,000 |
| 2003/12/01 | 781 | 781 | 780 | 780 | 3,000 |
| 2003/11/28 | 780 | 780 | 772 | 775 | 5,000 |
| 2003/11/27 | 771 | 772 | 770 | 772 | 4,000 |
| 2003/11/26 | 780 | 780 | 770 | 770 | 10,000 |
| 2003/11/25 | 780 | 790 | 780 | 780 | 7,000 |
| 2003/11/21 | 783 | 792 | 782 | 792 | 9,000 |
| 2003/11/20 | 780 | 790 | 780 | 782 | 16,000 |
| 2003/11/19 | 760 | 780 | 760 | 780 | 8,000 |
| 2003/11/18 | 760 | 760 | 760 | 760 | 6,000 |
| 2003/11/17 | 753 | 760 | 753 | 760 | 8,000 |
| 2003/11/14 | 750 | 752 | 750 | 752 | 2,000 |
| 2003/11/13 | 751 | 751 | 751 | 751 | 1,000 |
| 2003/11/12 | 761 | 780 | 761 | 780 | 13,000 |
| 2003/11/11 | 750 | 750 | 750 | 750 | 13,000 |
| 2003/11/10 | 750 | 750 | 750 | 750 | 2,000 |
| 2003/11/07 | 740 | 750 | 740 | 740 | 7,000 |
| 2003/11/06 | 725 | 740 | 725 | 740 | 18,000 |
| 2003/11/05 | 750 | 750 | 725 | 725 | 6,000 |
| 2003/11/04 | 729 | 737 | 721 | 721 | 7,000 |
| 2003/10/30 | 749 | 749 | 735 | 737 | 9,000 |
| 2003/10/29 | 750 | 750 | 750 | 750 | 5,000 |
| 2003/10/28 | 750 | 750 | 750 | 750 | 1,000 |
| 2003/10/27 | 750 | 750 | 750 | 750 | 1,000 |
| 2003/10/24 | 781 | 781 | 770 | 770 | 6,000 |
| 2003/10/23 | 799 | 799 | 781 | 781 | 3,000 |
| 2003/10/22 | 780 | 799 | 780 | 799 | 14,000 |
| 2003/10/21 | 760 | 800 | 760 | 781 | 55,000 |
| 2003/10/20 | 711 | 760 | 711 | 750 | 24,000 |
| 2003/10/17 | 728 | 730 | 708 | 708 | 7,000 |
| 2003/10/16 | 703 | 724 | 703 | 722 | 7,000 |
| 2003/10/15 | 720 | 720 | 703 | 703 | 2,000 |
| 2003/10/10 | 700 | 700 | 700 | 700 | 1,000 |
| 2003/10/09 | 700 | 700 | 700 | 700 | 1,000 |
| 2003/10/07 | 701 | 701 | 701 | 701 | 1,000 |
| 2003/10/06 | 700 | 700 | 700 | 700 | 2,000 |
| 2003/10/03 | 700 | 700 | 700 | 700 | 2,000 |
| 2003/10/02 | 701 | 701 | 700 | 700 | 10,000 |
| 2003/10/01 | 690 | 690 | 690 | 690 | 2,000 |
| 2003/09/30 | 710 | 710 | 710 | 710 | 1,000 |
| 2003/09/29 | 730 | 730 | 730 | 730 | 4,000 |
| 2003/09/26 | 705 | 730 | 701 | 730 | 12,000 |
| 2003/09/25 | 700 | 703 | 700 | 703 | 31,000 |
| 2003/09/24 | 670 | 710 | 670 | 700 | 40,000 |
| 2003/09/22 | 664 | 665 | 662 | 662 | 13,000 |
| 2003/09/19 | 665 | 665 | 663 | 663 | 8,000 |
| 2003/09/18 | 661 | 665 | 661 | 665 | 6,000 |
| 2003/09/17 | 665 | 665 | 661 | 661 | 7,000 |
| 2003/09/16 | 670 | 670 | 665 | 665 | 7,000 |
| 2003/09/12 | 669 | 670 | 665 | 665 | 7,000 |
| 2003/09/11 | 670 | 670 | 660 | 660 | 7,000 |
| 2003/09/10 | 655 | 660 | 655 | 660 | 19,000 |
| 2003/09/09 | 633 | 670 | 633 | 660 | 33,000 |
| 2003/09/05 | 600 | 609 | 600 | 609 | 7,000 |
| 2003/09/04 | 605 | 610 | 605 | 610 | 10,000 |
| 2003/09/02 | 605 | 605 | 605 | 605 | 1,000 |
| 2003/09/01 | 600 | 605 | 600 | 605 | 3,000 |
| 2003/08/29 | 600 | 600 | 600 | 600 | 1,000 |
| 2003/08/28 | 610 | 610 | 599 | 599 | 2,000 |
| 2003/08/27 | 605 | 605 | 599 | 599 | 2,000 |
| 2003/08/26 | 610 | 610 | 610 | 610 | 6,000 |
| 2003/08/25 | 609 | 619 | 609 | 619 | 3,000 |
| 2003/08/22 | 610 | 610 | 609 | 609 | 7,000 |
| 2003/08/21 | 617 | 617 | 617 | 617 | 1,000 |
| 2003/08/20 | 598 | 617 | 598 | 617 | 12,000 |
| 2003/08/18 | 597 | 597 | 596 | 596 | 3,000 |
| 2003/08/15 | 597 | 599 | 597 | 597 | 5,000 |
| 2003/08/14 | 596 | 599 | 596 | 599 | 4,000 |
| 2003/08/13 | 596 | 608 | 596 | 608 | 7,000 |
| 2003/08/12 | 620 | 620 | 620 | 620 | 1,000 |
| 2003/08/08 | 610 | 610 | 610 | 610 | 1,000 |
| 2003/08/05 | 610 | 610 | 610 | 610 | 1,000 |
| 2003/08/04 | 635 | 635 | 635 | 635 | 2,000 |
| 2003/07/29 | 610 | 610 | 610 | 610 | 1,000 |
| 2003/07/28 | 600 | 600 | 596 | 596 | 2,000 |
| 2003/07/25 | 619 | 619 | 599 | 599 | 8,000 |
| 2003/07/24 | 599 | 619 | 599 | 619 | 7,000 |
| 2003/07/23 | 616 | 616 | 599 | 599 | 2,000 |
| 2003/07/22 | 605 | 605 | 596 | 596 | 14,000 |
| 2003/07/18 | 610 | 610 | 605 | 605 | 21,000 |
| 2003/07/17 | 639 | 639 | 620 | 620 | 4,000 |
| 2003/07/16 | 639 | 639 | 639 | 639 | 1,000 |
| 2003/07/15 | 639 | 639 | 639 | 639 | 3,000 |
| 2003/07/14 | 620 | 650 | 620 | 650 | 9,000 |
| 2003/07/11 | 612 | 620 | 612 | 620 | 7,000 |
| 2003/07/10 | 612 | 612 | 612 | 612 | 6,000 |
| 2003/07/09 | 630 | 630 | 620 | 620 | 2,000 |
| 2003/07/08 | 635 | 635 | 620 | 630 | 5,000 |
| 2003/07/07 | 630 | 635 | 630 | 630 | 12,000 |
| 2003/07/04 | 615 | 630 | 615 | 630 | 2,000 |
| 2003/07/03 | 635 | 635 | 635 | 635 | 1,000 |
| 2003/07/02 | 625 | 635 | 625 | 635 | 2,000 |
| 2003/07/01 | 612 | 615 | 612 | 615 | 3,000 |
| 2003/06/30 | 612 | 612 | 612 | 612 | 6,000 |
| 2003/06/27 | 601 | 610 | 600 | 610 | 8,000 |
| 2003/06/26 | 601 | 601 | 601 | 601 | 1,000 |
| 2003/06/25 | 609 | 644 | 609 | 644 | 16,000 |
| 2003/06/24 | 638 | 638 | 601 | 609 | 18,000 |
| 2003/06/23 | 610 | 638 | 601 | 638 | 40,000 |
| 2003/06/20 | 560 | 600 | 560 | 600 | 20,000 |
| 2003/06/19 | 550 | 550 | 550 | 550 | 1,000 |
| 2003/06/18 | 540 | 548 | 540 | 544 | 4,000 |
| 2003/06/17 | 540 | 540 | 540 | 540 | 2,000 |
| 2003/06/16 | 548 | 548 | 548 | 548 | 2,000 |
| 2003/06/13 | 533 | 533 | 530 | 530 | 5,000 |
| 2003/06/11 | 530 | 540 | 530 | 530 | 7,000 |
| 2003/06/10 | 530 | 530 | 530 | 530 | 7,000 |
| 2003/06/09 | 539 | 539 | 539 | 539 | 1,000 |
| 2003/06/06 | 535 | 535 | 535 | 535 | 1,000 |
| 2003/06/05 | 530 | 533 | 530 | 530 | 8,000 |
| 2003/06/04 | 531 | 531 | 531 | 531 | 1,000 |
| 2003/06/03 | 534 | 534 | 534 | 534 | 3,000 |
| 2003/06/02 | 530 | 530 | 527 | 527 | 5,000 |
| 2003/05/30 | 522 | 530 | 522 | 530 | 6,000 |
| 2003/05/29 | 510 | 520 | 510 | 520 | 9,000 |
| 2003/05/28 | 510 | 510 | 502 | 510 | 23,000 |
| 2003/05/27 | 500 | 502 | 500 | 502 | 6,000 |
| 2003/05/26 | 500 | 500 | 491 | 491 | 4,000 |
| 2003/05/23 | 500 | 500 | 500 | 500 | 11,000 |
| 2003/05/22 | 500 | 500 | 490 | 491 | 3,000 |
| 2003/05/21 | 500 | 500 | 500 | 500 | 2,000 |
| 2003/05/20 | 500 | 500 | 500 | 500 | 10,000 |
| 2003/05/16 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/05/15 | 490 | 490 | 490 | 490 | 1,000 |
| 2003/05/14 | 495 | 495 | 495 | 495 | 1,000 |
| 2003/05/13 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/05/12 | 490 | 500 | 490 | 500 | 13,000 |
| 2003/05/09 | 490 | 490 | 490 | 490 | 3,000 |
| 2003/05/08 | 490 | 490 | 490 | 490 | 1,000 |
| 2003/05/07 | 480 | 490 | 480 | 490 | 2,000 |
| 2003/05/06 | 490 | 490 | 474 | 474 | 2,000 |
| 2003/05/02 | 490 | 500 | 490 | 500 | 4,000 |
| 2003/04/30 | 490 | 500 | 490 | 500 | 3,000 |
| 2003/04/28 | 490 | 490 | 490 | 490 | 1,000 |
| 2003/04/25 | 500 | 500 | 500 | 500 | 4,000 |
| 2003/04/24 | 500 | 510 | 500 | 510 | 5,000 |
| 2003/04/23 | 501 | 501 | 500 | 500 | 10,000 |
| 2003/04/22 | 483 | 540 | 482 | 515 | 15,000 |
| 2003/04/21 | 469 | 478 | 469 | 478 | 3,000 |
| 2003/04/14 | 467 | 471 | 467 | 470 | 7,000 |
| 2003/04/11 | 470 | 470 | 470 | 470 | 1,000 |
| 2003/04/10 | 465 | 465 | 465 | 465 | 2,000 |
| 2003/04/08 | 460 | 465 | 460 | 465 | 4,000 |
| 2003/04/04 | 457 | 465 | 457 | 460 | 4,000 |
| 2003/04/02 | 451 | 461 | 451 | 461 | 6,000 |
| 2003/04/01 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/03/25 | 450 | 460 | 450 | 450 | 12,000 |
| 2003/03/24 | 440 | 440 | 440 | 440 | 3,000 |
| 2003/03/20 | 435 | 435 | 435 | 435 | 10,000 |
| 2003/03/19 | 431 | 431 | 431 | 431 | 2,000 |
| 2003/03/18 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/03/17 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/03/13 | 426 | 430 | 425 | 430 | 4,000 |
| 2003/03/12 | 426 | 429 | 426 | 429 | 2,000 |
| 2003/03/11 | 428 | 428 | 428 | 428 | 2,000 |
| 2003/03/10 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/03/07 | 430 | 430 | 426 | 426 | 4,000 |
| 2003/03/04 | 424 | 424 | 424 | 424 | 1,000 |
| 2003/03/03 | 439 | 440 | 439 | 439 | 4,000 |
| 2003/02/28 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/02/27 | 435 | 435 | 415 | 415 | 2,000 |
| 2003/02/26 | 432 | 439 | 432 | 437 | 5,000 |
| 2003/02/25 | 459 | 459 | 450 | 450 | 3,000 |
| 2003/02/24 | 470 | 495 | 470 | 495 | 21,000 |
| 2003/02/21 | 470 | 471 | 470 | 470 | 11,000 |
| 2003/02/20 | 460 | 469 | 460 | 469 | 6,000 |
| 2003/02/19 | 450 | 450 | 450 | 450 | 8,000 |
| 2003/02/18 | 448 | 450 | 445 | 450 | 9,000 |
| 2003/02/17 | 445 | 448 | 445 | 448 | 6,000 |
| 2003/02/14 | 450 | 450 | 445 | 445 | 3,000 |
| 2003/02/13 | 449 | 449 | 445 | 448 | 4,000 |
| 2003/02/12 | 439 | 445 | 438 | 445 | 9,000 |
| 2003/02/10 | 440 | 440 | 440 | 440 | 3,000 |
| 2003/02/07 | 440 | 440 | 435 | 435 | 13,000 |
| 2003/02/06 | 438 | 438 | 438 | 438 | 2,000 |
| 2003/02/05 | 436 | 436 | 436 | 436 | 2,000 |
| 2003/02/04 | 440 | 440 | 438 | 440 | 3,000 |
| 2003/02/03 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/01/30 | 437 | 437 | 435 | 435 | 5,000 |
| 2003/01/28 | 450 | 450 | 435 | 435 | 7,000 |
| 2003/01/27 | 445 | 445 | 445 | 445 | 2,000 |
| 2003/01/24 | 440 | 440 | 431 | 431 | 3,000 |
| 2003/01/23 | 430 | 430 | 430 | 430 | 2,000 |
| 2003/01/22 | 430 | 430 | 426 | 430 | 10,000 |
| 2003/01/21 | 430 | 435 | 430 | 435 | 10,000 |
| 2003/01/20 | 426 | 426 | 426 | 426 | 2,000 |
| 2003/01/17 | 425 | 425 | 425 | 425 | 1,000 |
| 2003/01/16 | 425 | 425 | 422 | 422 | 2,000 |
| 2003/01/15 | 425 | 425 | 425 | 425 | 2,000 |
| 2003/01/14 | 424 | 424 | 424 | 424 | 3,000 |
| 2003/01/09 | 415 | 420 | 415 | 420 | 2,000 |
| 2003/01/08 | 430 | 430 | 424 | 424 | 3,000 |
| 2003/01/07 | 429 | 430 | 429 | 430 | 4,000 |