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 |
|---|---|---|---|---|---|
| 2005/12/30 | 492 | 495 | 480 | 487 | 35,000 |
| 2005/12/29 | 489 | 498 | 482 | 487 | 98,000 |
| 2005/12/28 | 473 | 495 | 471 | 480 | 73,000 |
| 2005/12/27 | 476 | 477 | 471 | 474 | 44,000 |
| 2005/12/26 | 488 | 488 | 463 | 476 | 151,000 |
| 2005/12/22 | 462 | 463 | 459 | 463 | 34,000 |
| 2005/12/21 | 460 | 462 | 456 | 462 | 66,000 |
| 2005/12/20 | 462 | 462 | 454 | 460 | 146,000 |
| 2005/12/19 | 458 | 465 | 456 | 461 | 50,000 |
| 2005/12/16 | 463 | 464 | 458 | 464 | 39,000 |
| 2005/12/15 | 460 | 464 | 459 | 464 | 40,000 |
| 2005/12/14 | 460 | 464 | 460 | 460 | 36,000 |
| 2005/12/13 | 466 | 466 | 460 | 463 | 28,000 |
| 2005/12/12 | 462 | 465 | 460 | 465 | 35,000 |
| 2005/12/09 | 462 | 464 | 457 | 459 | 109,000 |
| 2005/12/08 | 461 | 464 | 457 | 461 | 60,000 |
| 2005/12/07 | 463 | 467 | 458 | 462 | 55,000 |
| 2005/12/06 | 465 | 470 | 462 | 462 | 77,000 |
| 2005/12/05 | 471 | 471 | 461 | 468 | 67,000 |
| 2005/12/02 | 457 | 462 | 456 | 461 | 65,000 |
| 2005/12/01 | 455 | 462 | 455 | 457 | 116,000 |
| 2005/11/30 | 460 | 461 | 455 | 459 | 63,000 |
| 2005/11/29 | 470 | 470 | 453 | 457 | 142,000 |
| 2005/11/28 | 480 | 480 | 460 | 467 | 123,000 |
| 2005/11/25 | 455 | 485 | 455 | 485 | 165,000 |
| 2005/11/25 | 1 -> 1.50 分割 | ||||
| 2005/11/24 | 682 | 686 | 675 | 683 | 151,000 |
| 2005/11/22 | 666 | 671 | 661 | 671 | 142,000 |
| 2005/11/21 | 670 | 670 | 661 | 661 | 119,000 |
| 2005/11/18 | 670 | 670 | 662 | 670 | 95,000 |
| 2005/11/17 | 680 | 681 | 660 | 673 | 136,000 |
| 2005/11/16 | 680 | 687 | 673 | 687 | 137,000 |
| 2005/11/15 | 680 | 698 | 680 | 684 | 197,000 |
| 2005/11/14 | 644 | 690 | 640 | 675 | 159,000 |
| 2005/11/11 | 650 | 650 | 640 | 643 | 41,000 |
| 2005/11/10 | 630 | 645 | 630 | 642 | 155,000 |
| 2005/11/09 | 639 | 639 | 628 | 630 | 37,000 |
| 2005/11/08 | 617 | 637 | 617 | 631 | 102,000 |
| 2005/11/07 | 620 | 625 | 612 | 616 | 49,000 |
| 2005/11/04 | 627 | 628 | 621 | 621 | 24,000 |
| 2005/11/02 | 640 | 640 | 627 | 627 | 18,000 |
| 2005/11/01 | 614 | 640 | 614 | 640 | 32,000 |
| 2005/10/31 | 621 | 625 | 620 | 620 | 18,000 |
| 2005/10/28 | 621 | 628 | 616 | 622 | 48,000 |
| 2005/10/27 | 615 | 620 | 605 | 620 | 23,000 |
| 2005/10/26 | 612 | 629 | 603 | 605 | 69,000 |
| 2005/10/25 | 618 | 620 | 609 | 612 | 45,000 |
| 2005/10/24 | 616 | 617 | 610 | 610 | 19,000 |
| 2005/10/21 | 609 | 617 | 609 | 610 | 24,000 |
| 2005/10/20 | 618 | 620 | 611 | 614 | 40,000 |
| 2005/10/19 | 613 | 615 | 608 | 614 | 34,000 |
| 2005/10/18 | 614 | 619 | 612 | 612 | 36,000 |
| 2005/10/17 | 619 | 634 | 611 | 611 | 57,000 |
| 2005/10/14 | 619 | 620 | 603 | 618 | 40,000 |
| 2005/10/13 | 618 | 624 | 615 | 620 | 37,000 |
| 2005/10/12 | 620 | 620 | 614 | 619 | 37,000 |
| 2005/10/11 | 626 | 626 | 611 | 612 | 26,000 |
| 2005/10/07 | 658 | 658 | 596 | 616 | 135,000 |
| 2005/10/06 | 661 | 661 | 642 | 648 | 35,000 |
| 2005/10/05 | 669 | 671 | 660 | 669 | 55,000 |
| 2005/10/04 | 666 | 673 | 665 | 669 | 21,000 |
| 2005/10/03 | 663 | 670 | 662 | 667 | 30,000 |
| 2005/09/30 | 672 | 679 | 660 | 677 | 57,000 |
| 2005/09/29 | 667 | 671 | 657 | 671 | 40,000 |
| 2005/09/28 | 644 | 683 | 640 | 668 | 66,000 |
| 2005/09/27 | 634 | 644 | 630 | 640 | 32,000 |
| 2005/09/26 | 644 | 644 | 634 | 634 | 36,000 |
| 2005/09/22 | 642 | 643 | 630 | 643 | 69,000 |
| 2005/09/21 | 640 | 645 | 630 | 632 | 20,000 |
| 2005/09/20 | 620 | 634 | 614 | 632 | 66,000 |
| 2005/09/16 | 615 | 617 | 610 | 614 | 39,000 |
| 2005/09/15 | 610 | 616 | 606 | 614 | 42,000 |
| 2005/09/14 | 609 | 617 | 608 | 616 | 33,000 |
| 2005/09/13 | 607 | 609 | 602 | 609 | 31,000 |
| 2005/09/12 | 616 | 616 | 611 | 611 | 19,000 |
| 2005/09/09 | 613 | 615 | 606 | 612 | 107,000 |
| 2005/09/08 | 606 | 610 | 604 | 610 | 28,000 |
| 2005/09/07 | 605 | 605 | 604 | 605 | 10,000 |
| 2005/09/06 | 610 | 610 | 600 | 606 | 22,000 |
| 2005/09/05 | 612 | 612 | 610 | 610 | 8,000 |
| 2005/09/02 | 603 | 614 | 603 | 614 | 27,000 |
| 2005/09/01 | 601 | 609 | 601 | 603 | 24,000 |
| 2005/08/31 | 600 | 608 | 599 | 601 | 38,000 |
| 2005/08/30 | 598 | 600 | 596 | 599 | 58,000 |
| 2005/08/29 | 597 | 616 | 597 | 598 | 48,000 |
| 2005/08/26 | 602 | 605 | 593 | 605 | 31,000 |
| 2005/08/25 | 611 | 611 | 601 | 606 | 28,000 |
| 2005/08/24 | 610 | 613 | 609 | 612 | 22,000 |
| 2005/08/23 | 612 | 613 | 608 | 609 | 20,000 |
| 2005/08/22 | 610 | 618 | 605 | 617 | 30,000 |
| 2005/08/19 | 612 | 612 | 607 | 607 | 14,000 |
| 2005/08/18 | 616 | 616 | 612 | 612 | 8,000 |
| 2005/08/17 | 614 | 616 | 610 | 615 | 14,000 |
| 2005/08/16 | 609 | 613 | 607 | 613 | 20,000 |
| 2005/08/15 | 615 | 615 | 607 | 608 | 20,000 |
| 2005/08/12 | 627 | 633 | 613 | 614 | 24,000 |
| 2005/08/11 | 610 | 638 | 610 | 624 | 48,000 |
| 2005/08/10 | 605 | 609 | 604 | 608 | 16,000 |
| 2005/08/09 | 592 | 606 | 592 | 606 | 29,000 |
| 2005/08/08 | 588 | 598 | 588 | 589 | 14,000 |
| 2005/08/05 | 600 | 605 | 598 | 598 | 24,000 |
| 2005/08/04 | 601 | 604 | 600 | 604 | 47,000 |
| 2005/08/03 | 601 | 602 | 600 | 602 | 40,000 |
| 2005/08/02 | 609 | 609 | 601 | 601 | 17,000 |
| 2005/08/01 | 601 | 606 | 601 | 602 | 31,000 |
| 2005/07/29 | 610 | 610 | 606 | 606 | 16,000 |
| 2005/07/28 | 603 | 610 | 602 | 609 | 19,000 |
| 2005/07/27 | 603 | 610 | 600 | 607 | 19,000 |
| 2005/07/26 | 602 | 603 | 602 | 603 | 6,000 |
| 2005/07/25 | 613 | 613 | 600 | 610 | 16,000 |
| 2005/07/22 | 602 | 610 | 602 | 610 | 17,000 |
| 2005/07/21 | 606 | 610 | 602 | 602 | 19,000 |
| 2005/07/20 | 608 | 608 | 606 | 606 | 14,000 |
| 2005/07/19 | 602 | 604 | 602 | 604 | 8,000 |
| 2005/07/15 | 603 | 605 | 602 | 602 | 14,000 |
| 2005/07/14 | 601 | 605 | 601 | 602 | 13,000 |
| 2005/07/13 | 601 | 609 | 600 | 609 | 10,000 |
| 2005/07/12 | 602 | 605 | 601 | 601 | 8,000 |
| 2005/07/11 | 605 | 608 | 601 | 601 | 10,000 |
| 2005/07/08 | 602 | 605 | 601 | 605 | 23,000 |
| 2005/07/07 | 607 | 607 | 603 | 607 | 11,000 |
| 2005/07/06 | 608 | 610 | 607 | 609 | 6,000 |
| 2005/07/05 | 603 | 608 | 602 | 608 | 13,000 |
| 2005/07/04 | 608 | 609 | 608 | 608 | 24,000 |
| 2005/07/01 | 611 | 611 | 604 | 604 | 8,000 |
| 2005/06/30 | 611 | 613 | 610 | 613 | 19,000 |
| 2005/06/29 | 608 | 610 | 607 | 610 | 21,000 |
| 2005/06/28 | 605 | 608 | 605 | 607 | 4,000 |
| 2005/06/27 | 611 | 611 | 605 | 606 | 11,000 |
| 2005/06/24 | 615 | 615 | 614 | 614 | 27,000 |
| 2005/06/23 | 609 | 610 | 603 | 609 | 23,000 |
| 2005/06/22 | 614 | 614 | 600 | 603 | 18,000 |
| 2005/06/21 | 614 | 614 | 606 | 612 | 18,000 |
| 2005/06/20 | 609 | 615 | 600 | 610 | 76,000 |
| 2005/06/17 | 596 | 605 | 596 | 605 | 16,000 |
| 2005/06/16 | 608 | 608 | 606 | 606 | 11,000 |
| 2005/06/15 | 602 | 607 | 602 | 607 | 13,000 |
| 2005/06/14 | 609 | 609 | 605 | 606 | 11,000 |
| 2005/06/13 | 605 | 609 | 600 | 609 | 32,000 |
| 2005/06/10 | 602 | 605 | 601 | 605 | 63,000 |
| 2005/06/09 | 599 | 604 | 596 | 601 | 43,000 |
| 2005/06/08 | 597 | 599 | 595 | 596 | 50,000 |
| 2005/06/07 | 585 | 595 | 585 | 595 | 21,000 |
| 2005/06/06 | 594 | 594 | 586 | 587 | 9,000 |
| 2005/06/03 | 590 | 595 | 575 | 585 | 37,000 |
| 2005/06/02 | 586 | 593 | 586 | 590 | 26,000 |
| 2005/06/01 | 585 | 586 | 567 | 586 | 18,000 |
| 2005/05/31 | 590 | 590 | 580 | 585 | 4,000 |
| 2005/05/30 | 580 | 599 | 574 | 590 | 33,000 |
| 2005/05/27 | 575 | 575 | 570 | 571 | 8,000 |
| 2005/05/26 | 564 | 566 | 555 | 557 | 13,000 |
| 2005/05/25 | 555 | 558 | 552 | 552 | 31,000 |
| 2005/05/24 | 566 | 566 | 553 | 557 | 46,000 |
| 2005/05/23 | 562 | 569 | 561 | 566 | 24,000 |
| 2005/05/20 | 580 | 580 | 564 | 571 | 18,000 |
| 2005/05/19 | 579 | 579 | 570 | 571 | 7,000 |
| 2005/05/18 | 575 | 580 | 568 | 572 | 16,000 |
| 2005/05/17 | 583 | 583 | 574 | 574 | 8,000 |
| 2005/05/16 | 571 | 573 | 571 | 573 | 4,000 |
| 2005/05/13 | 580 | 590 | 576 | 576 | 15,000 |
| 2005/05/12 | 597 | 597 | 586 | 586 | 17,000 |
| 2005/05/11 | 600 | 600 | 597 | 597 | 20,000 |
| 2005/05/10 | 595 | 603 | 595 | 601 | 13,000 |
| 2005/05/09 | 605 | 606 | 602 | 604 | 10,000 |
| 2005/05/06 | 610 | 610 | 604 | 604 | 14,000 |
| 2005/05/02 | 607 | 610 | 599 | 602 | 16,000 |
| 2005/04/28 | 586 | 610 | 586 | 610 | 19,000 |
| 2005/04/27 | 614 | 615 | 610 | 615 | 38,000 |
| 2005/04/26 | 609 | 616 | 606 | 616 | 75,000 |
| 2005/04/25 | 575 | 607 | 570 | 607 | 109,000 |
| 2005/04/22 | 580 | 580 | 561 | 565 | 16,000 |
| 2005/04/21 | 563 | 563 | 555 | 556 | 18,000 |
| 2005/04/20 | 585 | 591 | 560 | 562 | 49,000 |
| 2005/04/19 | 562 | 577 | 557 | 560 | 56,000 |
| 2005/04/18 | 580 | 580 | 552 | 552 | 51,000 |
| 2005/04/15 | 582 | 592 | 581 | 589 | 40,000 |
| 2005/04/14 | 586 | 600 | 584 | 600 | 45,000 |
| 2005/04/13 | 600 | 600 | 597 | 597 | 37,000 |
| 2005/04/12 | 590 | 599 | 590 | 595 | 23,000 |
| 2005/04/11 | 609 | 609 | 594 | 600 | 35,000 |
| 2005/04/08 | 595 | 610 | 594 | 609 | 29,000 |
| 2005/04/07 | 599 | 600 | 592 | 599 | 14,000 |
| 2005/04/06 | 593 | 596 | 590 | 596 | 26,000 |
| 2005/04/05 | 605 | 605 | 591 | 593 | 18,000 |
| 2005/04/04 | 591 | 605 | 590 | 605 | 26,000 |
| 2005/04/01 | 581 | 594 | 581 | 590 | 17,000 |
| 2005/03/31 | 607 | 607 | 599 | 607 | 31,000 |
| 2005/03/30 | 589 | 590 | 578 | 589 | 41,000 |
| 2005/03/29 | 615 | 615 | 600 | 601 | 25,000 |
| 2005/03/28 | 618 | 625 | 618 | 625 | 22,000 |
| 2005/03/25 | 621 | 621 | 612 | 620 | 14,000 |
| 2005/03/24 | 620 | 621 | 615 | 615 | 47,000 |
| 2005/03/23 | 612 | 621 | 612 | 620 | 39,000 |
| 2005/03/22 | 620 | 621 | 616 | 617 | 46,000 |
| 2005/03/18 | 615 | 624 | 615 | 620 | 18,000 |
| 2005/03/17 | 626 | 630 | 600 | 625 | 68,000 |
| 2005/03/16 | 605 | 630 | 605 | 626 | 52,000 |
| 2005/03/15 | 620 | 620 | 605 | 608 | 15,000 |
| 2005/03/14 | 629 | 629 | 620 | 621 | 13,000 |
| 2005/03/11 | 630 | 630 | 613 | 625 | 94,000 |
| 2005/03/10 | 611 | 630 | 600 | 625 | 166,000 |
| 2005/03/09 | 603 | 612 | 602 | 612 | 53,000 |
| 2005/03/08 | 599 | 604 | 591 | 604 | 35,000 |
| 2005/03/07 | 597 | 600 | 588 | 600 | 38,000 |
| 2005/03/04 | 591 | 596 | 591 | 594 | 15,000 |
| 2005/03/03 | 600 | 600 | 590 | 590 | 18,000 |
| 2005/03/02 | 604 | 604 | 598 | 604 | 41,000 |
| 2005/03/01 | 607 | 607 | 597 | 603 | 37,000 |
| 2005/02/28 | 610 | 610 | 597 | 605 | 59,000 |
| 2005/02/25 | 610 | 610 | 605 | 610 | 81,000 |
| 2005/02/24 | 611 | 614 | 610 | 610 | 93,000 |
| 2005/02/23 | 599 | 618 | 593 | 614 | 87,000 |
| 2005/02/22 | 619 | 619 | 614 | 618 | 125,000 |
| 2005/02/21 | 612 | 616 | 611 | 615 | 77,000 |
| 2005/02/18 | 619 | 620 | 611 | 611 | 36,000 |
| 2005/02/17 | 620 | 620 | 605 | 619 | 36,000 |
| 2005/02/16 | 621 | 624 | 615 | 620 | 54,000 |
| 2005/02/15 | 618 | 624 | 617 | 622 | 67,000 |
| 2005/02/14 | 620 | 620 | 615 | 617 | 28,000 |
| 2005/02/10 | 617 | 619 | 612 | 619 | 31,000 |
| 2005/02/09 | 620 | 625 | 620 | 621 | 27,000 |
| 2005/02/08 | 625 | 625 | 620 | 621 | 20,000 |
| 2005/02/07 | 611 | 625 | 611 | 625 | 53,000 |
| 2005/02/04 | 601 | 615 | 600 | 615 | 97,000 |
| 2005/02/03 | 609 | 609 | 605 | 609 | 118,000 |
| 2005/02/02 | 609 | 610 | 601 | 609 | 197,000 |
| 2005/02/01 | 597 | 614 | 597 | 608 | 401,000 |
| 2005/01/31 | 610 | 620 | 593 | 607 | 1,276,999 |
| 2005/01/28 | 609 | 621 | 606 | 616 | 344,000 |
| 2005/01/27 | 607 | 611 | 605 | 609 | 176,000 |
| 2005/01/26 | 600 | 611 | 595 | 610 | 314,000 |
| 2005/01/25 | 583 | 600 | 583 | 599 | 434,000 |
| 2005/01/24 | 574 | 580 | 573 | 573 | 211,000 |
| 2005/01/21 | 561 | 576 | 560 | 575 | 706,000 |
| 2005/01/20 | 559 | 566 | 555 | 560 | 303,000 |
| 2005/01/19 | 550 | 559 | 550 | 555 | 209,000 |
| 2005/01/18 | 547 | 550 | 530 | 530 | 127,000 |
| 2005/01/17 | 558 | 558 | 543 | 543 | 120,000 |
| 2005/01/14 | 555 | 557 | 551 | 552 | 86,000 |
| 2005/01/13 | 553 | 556 | 549 | 549 | 158,000 |
| 2005/01/12 | 539 | 549 | 539 | 543 | 470,000 |
| 2005/01/11 | 605 | 605 | 596 | 599 | 93,000 |
| 2005/01/07 | 595 | 604 | 595 | 604 | 121,000 |
| 2005/01/06 | 593 | 596 | 589 | 595 | 169,000 |
| 2005/01/05 | 579 | 598 | 576 | 595 | 214,000 |
| 2005/01/04 | 571 | 575 | 570 | 573 | 45,000 |