日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 566 572 566 567 48,000
2004/12/29 569 576 565 565 119,000
2004/12/28 554 565 553 560 43,000
2004/12/27 560 565 551 551 107,000
2004/12/24 558 560 556 560 59,000
2004/12/22 560 563 555 558 78,000
2004/12/21 565 565 556 560 109,000
2004/12/20 554 570 554 568 140,000
2004/12/17 543 549 543 549 68,000
2004/12/16 542 545 542 545 21,000
2004/12/15 545 547 543 547 19,000
2004/12/14 541 545 539 545 52,000
2004/12/13 543 546 538 540 38,000
2004/12/10 540 545 540 544 35,000
2004/12/09 548 550 540 548 70,000
2004/12/08 552 552 545 549 31,000
2004/12/07 553 555 542 544 76,000
2004/12/06 545 560 545 555 70,000
2004/12/03 551 551 543 543 26,000
2004/12/02 553 555 550 551 91,000
2004/12/01 545 550 541 550 49,000
2004/11/30 537 542 535 539 15,000
2004/11/29 523 535 520 535 20,000
2004/11/26 525 525 522 523 10,000
2004/11/25 524 525 522 523 19,000
2004/11/24 518 528 510 528 61,000
2004/11/22 525 525 518 518 29,000
2004/11/19 545 545 517 525 68,000
2004/11/18 543 545 541 541 26,000
2004/11/17 546 550 541 545 73,000
2004/11/16 540 555 539 550 57,000
2004/11/15 548 550 541 541 28,000
2004/11/12 550 550 547 547 14,000
2004/11/11 550 550 545 550 21,000
2004/11/10 551 554 550 550 15,000
2004/11/09 552 556 549 551 60,000
2004/11/08 551 553 549 551 54,000
2004/11/05 548 551 540 550 69,000
2004/11/04 550 554 550 554 15,000
2004/11/02 554 554 546 554 14,000
2004/11/01 554 554 541 553 5,000
2004/10/29 560 569 555 557 18,000
2004/10/28 566 567 561 562 8,000
2004/10/27 560 567 560 564 23,000
2004/10/26 550 570 550 565 15,000
2004/10/25 525 545 525 545 9,000
2004/10/22 534 540 530 535 18,000
2004/10/21 535 540 530 535 23,000
2004/10/20 520 532 517 525 46,000
2004/10/19 543 543 500 512 155,000
2004/10/18 557 566 543 543 15,000
2004/10/15 560 567 560 567 6,000
2004/10/14 556 556 540 540 35,000
2004/10/13 577 577 569 570 15,000
2004/10/12 575 580 575 577 13,000
2004/10/08 585 585 585 585 1,000
2004/10/07 594 594 587 590 15,000
2004/10/06 600 600 590 595 11,000
2004/10/05 594 596 575 596 9,000
2004/10/04 598 599 598 598 6,000
2004/10/01 595 595 595 595 1,000
2004/09/29 596 596 595 595 3,000
2004/09/28 595 595 593 593 2,000
2004/09/27 630 630 620 620 4,000
2004/09/24 620 630 620 630 12,000
2004/09/22 631 631 620 620 6,000
2004/09/21 646 649 636 636 15,000
2004/09/17 628 635 628 635 3,000
2004/09/16 648 648 648 648 1,000
2004/09/15 630 650 630 650 34,000
2004/09/14 625 625 623 625 3,000
2004/09/13 621 625 621 625 3,000
2004/09/10 625 625 620 620 5,000
2004/09/09 630 630 630 630 2,000
2004/09/08 630 631 621 630 21,000
2004/09/07 605 605 600 600 19,000
2004/09/06 619 620 615 615 7,000
2004/09/03 612 615 610 615 6,000
2004/09/02 606 612 606 612 8,000
2004/09/01 610 610 610 610 11,000
2004/08/31 619 619 610 610 16,000
2004/08/30 614 614 614 614 2,000
2004/08/27 619 619 614 614 12,000
2004/08/26 621 621 615 620 7,000
2004/08/25 637 637 625 625 18,000
2004/08/24 630 640 630 639 8,000
2004/08/23 630 635 630 630 7,000
2004/08/20 625 633 624 630 20,000
2004/08/19 629 630 623 623 27,000
2004/08/18 630 640 620 630 10,000
2004/08/17 630 630 620 620 9,000
2004/08/16 629 629 620 620 2,000
2004/08/13 590 630 590 630 13,000
2004/08/12 635 635 630 630 13,000
2004/08/11 645 645 632 632 3,000
2004/08/10 645 645 645 645 3,000
2004/08/09 648 648 645 645 6,000
2004/08/06 648 648 645 645 2,000
2004/08/05 648 648 640 642 7,000
2004/08/04 648 650 647 650 13,000
2004/08/03 648 648 647 647 4,000
2004/08/02 649 649 649 649 3,000
2004/07/30 634 649 634 649 5,000
2004/07/29 640 640 640 640 4,000
2004/07/28 630 642 630 640 6,000
2004/07/27 649 649 630 630 8,000
2004/07/26 640 649 640 649 5,000
2004/07/23 625 640 620 640 24,000
2004/07/22 624 625 623 625 31,000
2004/07/21 629 630 610 625 28,000
2004/07/20 669 669 648 648 17,000
2004/07/16 681 681 669 669 6,000
2004/07/15 685 685 685 685 10,000
2004/07/14 689 690 685 685 7,000
2004/07/13 690 690 690 690 7,000
2004/07/12 710 710 695 700 48,000
2004/07/09 718 718 718 718 1,000
2004/07/08 719 719 719 719 1,000
2004/07/07 720 720 715 715 23,000
2004/07/06 749 749 723 730 8,000
2004/07/05 725 749 725 740 17,000
2004/07/02 723 723 720 720 12,000
2004/07/01 725 725 723 725 5,000
2004/06/30 724 724 720 723 9,000
2004/06/29 720 720 720 720 37,000
2004/06/28 716 730 715 720 11,000
2004/06/25 0 0 0 0 0
2004/06/25 1 -> 2.00 分割
2004/06/24 1,430 1,440 1,400 1,420 30,000
2004/06/23 1,420 1,430 1,420 1,430 14,000
2004/06/22 1,445 1,445 1,420 1,420 16,000
2004/06/21 1,401 1,430 1,400 1,429 32,000
2004/06/18 1,395 1,400 1,390 1,400 24,000
2004/06/17 1,350 1,394 1,350 1,394 15,000
2004/06/16 1,348 1,351 1,300 1,350 26,000
2004/06/15 1,368 1,368 1,360 1,368 6,000
2004/06/14 1,365 1,370 1,360 1,370 29,000
2004/06/11 1,353 1,365 1,350 1,365 21,000
2004/06/10 1,360 1,370 1,352 1,365 10,000
2004/06/09 1,380 1,400 1,360 1,360 22,000
2004/06/08 1,372 1,380 1,360 1,380 43,000
2004/06/07 1,379 1,380 1,339 1,355 14,000
2004/06/04 1,400 1,400 1,380 1,380 7,000
2004/06/03 1,401 1,450 1,390 1,390 28,000
2004/06/02 1,470 1,470 1,380 1,399 160,000
2004/06/01 1,270 1,270 1,270 1,270 1,000
2004/05/31 1,245 1,245 1,210 1,210 2,000
2004/05/28 1,230 1,230 1,180 1,180 13,000
2004/05/27 1,270 1,270 1,250 1,250 3,000
2004/05/26 1,290 1,290 1,270 1,280 5,000
2004/05/25 1,300 1,300 1,290 1,290 5,000
2004/05/24 1,320 1,320 1,300 1,300 8,000
2004/05/21 1,260 1,300 1,260 1,300 9,000
2004/05/20 1,216 1,242 1,216 1,242 8,000
2004/05/19 1,215 1,215 1,212 1,212 5,000
2004/05/18 1,111 1,220 1,054 1,210 15,000
2004/05/17 1,200 1,200 1,175 1,175 38,000
2004/05/14 1,200 1,205 1,200 1,200 37,000
2004/05/13 1,203 1,210 1,200 1,200 14,000
2004/05/12 1,208 1,210 1,200 1,208 19,000
2004/05/11 1,175 1,175 1,151 1,173 15,000
2004/05/10 1,190 1,240 1,175 1,175 55,000
2004/05/07 1,400 1,410 1,342 1,370 121,000
2004/05/06 1,387 1,440 1,350 1,415 51,000
2004/04/30 1,251 1,450 1,251 1,395 36,000
2004/04/28 1,200 1,250 1,200 1,250 33,000
2004/04/27 1,165 1,195 1,165 1,195 26,000
2004/04/26 1,150 1,165 1,140 1,165 12,000
2004/04/23 1,130 1,150 1,130 1,150 17,000
2004/04/22 1,090 1,130 1,090 1,130 35,000
2004/04/21 1,100 1,100 1,090 1,090 11,000
2004/04/20 1,070 1,100 1,070 1,100 17,000
2004/04/19 1,072 1,100 1,050 1,050 31,000
2004/04/16 1,031 1,031 1,030 1,030 2,000
2004/04/15 1,001 1,025 1,001 1,025 27,000
2004/04/14 1,029 1,029 1,000 1,000 9,000
2004/04/13 1,100 1,100 1,025 1,025 18,000
2004/04/12 1,040 1,040 1,040 1,040 2,000
2004/04/09 989 1,006 989 1,005 11,000
2004/04/08 1,000 1,000 985 985 6,000
2004/04/07 990 990 985 985 2,000
2004/04/05 984 1,000 983 983 4,000
2004/04/02 983 1,000 980 980 7,000
2004/04/01 970 990 960 980 21,000
2004/03/31 960 960 950 960 16,000
2004/03/30 960 960 950 960 16,000
2004/03/29 952 952 950 950 12,000
2004/03/26 950 950 940 950 25,000
2004/03/25 950 950 950 950 20,000
2004/03/24 941 950 940 950 40,000
2004/03/22 913 945 913 945 12,000
2004/03/19 919 920 912 912 6,000
2004/03/18 897 901 897 901 8,000
2004/03/15 898 898 898 898 7,000
2004/03/12 911 911 871 890 17,000
2004/03/11 890 920 890 920 17,000
2004/03/10 930 940 920 940 42,000
2004/03/09 852 925 852 920 33,000
2004/03/08 815 825 815 825 9,000
2004/03/05 812 817 811 811 3,000
2004/03/04 810 815 810 815 9,000
2004/03/03 810 815 810 815 3,000
2004/03/02 815 815 815 815 3,000
2004/03/01 810 810 810 810 3,000
2004/02/27 819 821 809 809 8,000
2004/02/26 810 822 810 812 4,000
2004/02/25 810 810 808 808 5,000
2004/02/24 823 823 815 815 5,000
2004/02/23 909 909 850 850 34,000
2004/02/20 838 869 838 869 8,000
2004/02/19 831 840 831 835 4,000
2004/02/18 840 840 825 825 3,000
2004/02/17 820 835 810 835 14,000
2004/02/16 809 820 800 820 15,000
2004/02/13 810 810 810 810 4,000
2004/02/12 810 810 805 810 4,000
2004/02/10 801 805 800 805 5,000
2004/02/09 800 800 800 800 16,000
2004/02/06 800 800 800 800 4,000
2004/02/04 800 820 800 820 10,000
2004/02/03 790 800 790 800 7,000
2004/02/02 781 790 781 790 7,000
2004/01/30 800 801 800 801 2,000
2004/01/29 800 800 800 800 5,000
2004/01/28 800 800 800 800 3,000
2004/01/27 800 800 800 800 9,000
2004/01/26 780 791 780 791 3,000
2004/01/23 810 811 810 810 9,000
2004/01/22 812 812 810 810 5,000
2004/01/21 811 811 811 811 6,000
2004/01/20 815 823 814 814 9,000
2004/01/19 813 813 813 813 1,000
2004/01/16 820 824 820 820 7,000
2004/01/15 811 811 811 811 2,000
2004/01/14 828 828 810 810 3,000
2004/01/13 810 810 810 810 2,000
2004/01/08 810 810 810 810 5,000
2004/01/07 810 810 810 810 1,000
2004/01/06 830 830 830 830 1,000
2004/01/05 830 830 830 830 2,000

このページの先頭へ