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 |
|---|---|---|---|---|---|
| 2006/12/29 | 536 | 543 | 536 | 543 | 47,000 |
| 2006/12/28 | 546 | 546 | 539 | 544 | 61,000 |
| 2006/12/27 | 537 | 546 | 534 | 546 | 127,000 |
| 2006/12/26 | 530 | 540 | 530 | 539 | 172,000 |
| 2006/12/25 | 539 | 539 | 530 | 530 | 100,000 |
| 2006/12/22 | 537 | 538 | 530 | 534 | 111,000 |
| 2006/12/21 | 546 | 547 | 539 | 541 | 100,000 |
| 2006/12/20 | 544 | 544 | 537 | 543 | 132,000 |
| 2006/12/19 | 549 | 549 | 536 | 536 | 124,000 |
| 2006/12/18 | 552 | 553 | 548 | 550 | 96,000 |
| 2006/12/15 | 553 | 558 | 547 | 553 | 102,000 |
| 2006/12/14 | 543 | 553 | 542 | 550 | 86,000 |
| 2006/12/13 | 548 | 550 | 540 | 549 | 202,000 |
| 2006/12/12 | 563 | 563 | 549 | 551 | 117,000 |
| 2006/12/11 | 558 | 559 | 553 | 558 | 117,000 |
| 2006/12/08 | 550 | 555 | 550 | 553 | 91,000 |
| 2006/12/07 | 565 | 565 | 551 | 554 | 104,000 |
| 2006/12/06 | 548 | 559 | 543 | 556 | 183,000 |
| 2006/12/05 | 567 | 567 | 555 | 558 | 102,000 |
| 2006/12/04 | 571 | 571 | 564 | 566 | 179,000 |
| 2006/12/01 | 563 | 572 | 561 | 568 | 96,000 |
| 2006/11/30 | 564 | 573 | 562 | 572 | 168,000 |
| 2006/11/29 | 554 | 558 | 551 | 557 | 102,000 |
| 2006/11/28 | 549 | 557 | 546 | 554 | 101,000 |
| 2006/11/27 | 544 | 553 | 539 | 553 | 105,000 |
| 2006/11/24 | 551 | 551 | 541 | 544 | 79,000 |
| 2006/11/22 | 530 | 539 | 529 | 539 | 134,000 |
| 2006/11/21 | 526 | 528 | 519 | 520 | 88,000 |
| 2006/11/20 | 531 | 533 | 526 | 527 | 128,000 |
| 2006/11/17 | 541 | 546 | 526 | 528 | 223,000 |
| 2006/11/16 | 540 | 552 | 531 | 547 | 179,000 |
| 2006/11/15 | 537 | 537 | 530 | 532 | 68,000 |
| 2006/11/14 | 520 | 535 | 520 | 530 | 238,000 |
| 2006/11/13 | 563 | 563 | 507 | 512 | 376,000 |
| 2006/11/10 | 554 | 570 | 552 | 570 | 140,000 |
| 2006/11/09 | 570 | 578 | 550 | 556 | 146,000 |
| 2006/11/08 | 585 | 587 | 568 | 572 | 137,000 |
| 2006/11/07 | 586 | 586 | 582 | 585 | 38,000 |
| 2006/11/06 | 589 | 589 | 581 | 585 | 90,000 |
| 2006/11/02 | 596 | 598 | 592 | 596 | 55,000 |
| 2006/11/01 | 597 | 600 | 592 | 600 | 45,000 |
| 2006/10/31 | 601 | 602 | 597 | 599 | 80,000 |
| 2006/10/30 | 615 | 615 | 594 | 601 | 117,000 |
| 2006/10/27 | 621 | 621 | 614 | 619 | 72,000 |
| 2006/10/26 | 621 | 622 | 615 | 621 | 120,000 |
| 2006/10/25 | 610 | 620 | 606 | 620 | 230,000 |
| 2006/10/24 | 612 | 612 | 605 | 605 | 91,000 |
| 2006/10/23 | 598 | 614 | 598 | 609 | 156,000 |
| 2006/10/20 | 607 | 607 | 596 | 598 | 66,000 |
| 2006/10/19 | 602 | 609 | 599 | 605 | 84,000 |
| 2006/10/18 | 605 | 605 | 590 | 602 | 103,000 |
| 2006/10/17 | 613 | 613 | 602 | 605 | 64,000 |
| 2006/10/16 | 587 | 608 | 585 | 607 | 219,000 |
| 2006/10/13 | 590 | 590 | 580 | 586 | 189,000 |
| 2006/10/12 | 562 | 589 | 562 | 586 | 209,000 |
| 2006/10/11 | 578 | 586 | 565 | 571 | 143,000 |
| 2006/10/10 | 593 | 600 | 586 | 586 | 93,000 |
| 2006/10/06 | 605 | 605 | 600 | 603 | 55,000 |
| 2006/10/05 | 610 | 611 | 606 | 606 | 93,000 |
| 2006/10/04 | 608 | 619 | 602 | 605 | 189,000 |
| 2006/10/03 | 609 | 609 | 603 | 607 | 63,000 |
| 2006/10/02 | 598 | 610 | 588 | 607 | 131,000 |
| 2006/09/29 | 609 | 613 | 591 | 593 | 243,000 |
| 2006/09/28 | 574 | 614 | 564 | 614 | 164,000 |
| 2006/09/27 | 549 | 578 | 546 | 575 | 123,000 |
| 2006/09/26 | 568 | 568 | 548 | 560 | 45,000 |
| 2006/09/25 | 574 | 574 | 560 | 570 | 46,000 |
| 2006/09/22 | 573 | 578 | 568 | 574 | 118,000 |
| 2006/09/21 | 581 | 583 | 574 | 575 | 33,000 |
| 2006/09/20 | 587 | 587 | 576 | 580 | 50,000 |
| 2006/09/19 | 574 | 588 | 574 | 587 | 97,000 |
| 2006/09/15 | 593 | 593 | 585 | 591 | 95,000 |
| 2006/09/14 | 575 | 597 | 570 | 593 | 200,000 |
| 2006/09/13 | 603 | 604 | 575 | 578 | 295,000 |
| 2006/09/12 | 615 | 615 | 603 | 603 | 205,000 |
| 2006/09/11 | 603 | 608 | 602 | 608 | 112,000 |
| 2006/09/08 | 601 | 607 | 600 | 603 | 140,000 |
| 2006/09/07 | 613 | 617 | 602 | 604 | 282,000 |
| 2006/09/06 | 629 | 630 | 620 | 620 | 161,000 |
| 2006/09/05 | 640 | 640 | 631 | 633 | 105,000 |
| 2006/09/04 | 625 | 638 | 625 | 636 | 136,000 |
| 2006/09/01 | 621 | 627 | 620 | 624 | 70,000 |
| 2006/08/31 | 620 | 626 | 620 | 621 | 105,000 |
| 2006/08/30 | 622 | 626 | 616 | 626 | 108,000 |
| 2006/08/29 | 632 | 634 | 619 | 628 | 164,000 |
| 2006/08/28 | 627 | 639 | 622 | 632 | 216,000 |
| 2006/08/25 | 628 | 629 | 620 | 625 | 195,000 |
| 2006/08/24 | 628 | 628 | 621 | 627 | 149,000 |
| 2006/08/23 | 632 | 632 | 625 | 628 | 73,000 |
| 2006/08/22 | 633 | 636 | 622 | 632 | 160,000 |
| 2006/08/21 | 645 | 646 | 629 | 632 | 95,000 |
| 2006/08/18 | 652 | 652 | 639 | 644 | 241,000 |
| 2006/08/17 | 651 | 660 | 645 | 650 | 208,000 |
| 2006/08/16 | 638 | 650 | 635 | 650 | 171,000 |
| 2006/08/15 | 640 | 647 | 637 | 638 | 110,000 |
| 2006/08/14 | 630 | 635 | 621 | 634 | 105,000 |
| 2006/08/11 | 642 | 646 | 627 | 634 | 192,000 |
| 2006/08/10 | 637 | 652 | 635 | 641 | 142,000 |
| 2006/08/09 | 638 | 638 | 620 | 635 | 181,000 |
| 2006/08/08 | 645 | 647 | 633 | 642 | 161,000 |
| 2006/08/07 | 660 | 672 | 650 | 650 | 116,000 |
| 2006/08/04 | 677 | 677 | 656 | 667 | 171,000 |
| 2006/08/03 | 685 | 688 | 667 | 678 | 470,000 |
| 2006/08/02 | 652 | 693 | 649 | 682 | 588,000 |
| 2006/08/01 | 643 | 651 | 635 | 651 | 179,000 |
| 2006/07/31 | 654 | 655 | 643 | 645 | 191,000 |
| 2006/07/28 | 618 | 648 | 618 | 640 | 394,000 |
| 2006/07/27 | 606 | 615 | 602 | 614 | 156,000 |
| 2006/07/26 | 611 | 614 | 609 | 609 | 112,000 |
| 2006/07/25 | 629 | 629 | 605 | 615 | 225,000 |
| 2006/07/24 | 638 | 638 | 625 | 627 | 347,000 |
| 2006/07/21 | 600 | 623 | 592 | 620 | 244,000 |
| 2006/07/20 | 600 | 609 | 590 | 609 | 327,000 |
| 2006/07/19 | 615 | 628 | 597 | 600 | 361,000 |
| 2006/07/18 | 652 | 655 | 602 | 610 | 710,000 |
| 2006/07/14 | 676 | 676 | 666 | 668 | 325,000 |
| 2006/07/13 | 671 | 681 | 670 | 676 | 380,000 |
| 2006/07/12 | 693 | 693 | 677 | 678 | 295,000 |
| 2006/07/11 | 690 | 699 | 688 | 691 | 211,000 |
| 2006/07/10 | 684 | 689 | 678 | 689 | 257,000 |
| 2006/07/07 | 691 | 694 | 687 | 692 | 309,000 |
| 2006/07/06 | 691 | 695 | 689 | 695 | 350,000 |
| 2006/07/05 | 685 | 692 | 675 | 690 | 768,000 |
| 2006/07/04 | 710 | 710 | 683 | 694 | 1,312,000 |
| 2006/07/03 | 724 | 730 | 710 | 716 | 594,000 |
| 2006/06/30 | 722 | 727 | 722 | 723 | 237,000 |
| 2006/06/29 | 730 | 738 | 720 | 729 | 934,000 |
| 2006/06/28 | 710 | 733 | 710 | 727 | 677,000 |
| 2006/06/27 | 713 | 721 | 708 | 714 | 220,000 |
| 2006/06/26 | 713 | 715 | 694 | 710 | 652,000 |
| 2006/06/23 | 718 | 719 | 713 | 717 | 211,000 |
| 2006/06/22 | 715 | 723 | 714 | 720 | 417,000 |
| 2006/06/21 | 717 | 719 | 706 | 709 | 362,000 |
| 2006/06/20 | 725 | 736 | 714 | 718 | 945,000 |
| 2006/06/19 | 695 | 727 | 691 | 727 | 874,000 |
| 2006/06/16 | 676 | 696 | 675 | 689 | 937,000 |
| 2006/06/15 | 657 | 678 | 656 | 671 | 577,000 |
| 2006/06/14 | 663 | 675 | 657 | 667 | 740,000 |
| 2006/06/13 | 686 | 688 | 680 | 682 | 283,000 |
| 2006/06/12 | 688 | 692 | 683 | 690 | 363,000 |
| 2006/06/09 | 683 | 692 | 676 | 690 | 602,000 |
| 2006/06/08 | 692 | 694 | 667 | 680 | 815,000 |
| 2006/06/07 | 690 | 720 | 689 | 702 | 931,000 |
| 2006/06/06 | 665 | 688 | 662 | 684 | 440,000 |
| 2006/06/05 | 670 | 673 | 666 | 666 | 290,000 |
| 2006/06/02 | 666 | 670 | 645 | 668 | 615,000 |
| 2006/06/01 | 640 | 668 | 640 | 661 | 738,000 |
| 2006/05/31 | 635 | 646 | 635 | 639 | 381,000 |
| 2006/05/30 | 643 | 645 | 636 | 639 | 416,000 |
| 2006/05/29 | 640 | 647 | 635 | 638 | 370,000 |
| 2006/05/26 | 628 | 646 | 628 | 645 | 381,000 |
| 2006/05/25 | 626 | 655 | 620 | 628 | 1,016,000 |
| 2006/05/24 | 611 | 618 | 605 | 618 | 498,000 |
| 2006/05/23 | 599 | 606 | 593 | 605 | 261,000 |
| 2006/05/22 | 610 | 610 | 595 | 597 | 294,000 |
| 2006/05/19 | 597 | 615 | 597 | 607 | 464,000 |
| 2006/05/18 | 587 | 617 | 587 | 595 | 452,000 |
| 2006/05/17 | 580 | 591 | 575 | 591 | 123,000 |
| 2006/05/16 | 598 | 598 | 578 | 583 | 150,000 |
| 2006/05/15 | 589 | 602 | 581 | 592 | 234,000 |
| 2006/05/12 | 579 | 584 | 572 | 579 | 134,000 |
| 2006/05/11 | 576 | 587 | 575 | 579 | 117,000 |
| 2006/05/10 | 576 | 587 | 574 | 576 | 175,000 |
| 2006/05/09 | 596 | 597 | 584 | 586 | 123,000 |
| 2006/05/08 | 600 | 602 | 593 | 597 | 171,000 |
| 2006/05/02 | 595 | 614 | 589 | 597 | 561,000 |
| 2006/05/01 | 558 | 581 | 555 | 576 | 329,000 |
| 2006/04/28 | 533 | 565 | 527 | 559 | 242,000 |
| 2006/04/27 | 544 | 544 | 523 | 526 | 110,000 |
| 2006/04/26 | 546 | 548 | 538 | 544 | 75,000 |
| 2006/04/25 | 540 | 553 | 540 | 545 | 141,000 |
| 2006/04/24 | 550 | 550 | 536 | 536 | 89,000 |
| 2006/04/21 | 547 | 556 | 541 | 547 | 173,000 |
| 2006/04/20 | 557 | 557 | 545 | 547 | 143,000 |
| 2006/04/19 | 564 | 564 | 555 | 557 | 110,000 |
| 2006/04/18 | 553 | 569 | 553 | 558 | 217,000 |
| 2006/04/17 | 548 | 565 | 548 | 556 | 248,000 |
| 2006/04/14 | 568 | 568 | 530 | 545 | 362,000 |
| 2006/04/13 | 553 | 589 | 548 | 571 | 326,000 |
| 2006/04/12 | 553 | 560 | 547 | 553 | 94,000 |
| 2006/04/11 | 553 | 553 | 543 | 550 | 45,000 |
| 2006/04/10 | 555 | 556 | 544 | 552 | 249,000 |
| 2006/04/07 | 529 | 559 | 523 | 550 | 116,000 |
| 2006/04/06 | 527 | 532 | 521 | 527 | 85,000 |
| 2006/04/05 | 525 | 530 | 518 | 518 | 53,000 |
| 2006/04/04 | 529 | 532 | 528 | 530 | 43,000 |
| 2006/04/03 | 528 | 537 | 528 | 534 | 30,000 |
| 2006/03/31 | 538 | 539 | 531 | 531 | 49,000 |
| 2006/03/30 | 543 | 545 | 537 | 537 | 50,000 |
| 2006/03/29 | 535 | 545 | 534 | 539 | 72,000 |
| 2006/03/28 | 538 | 545 | 531 | 533 | 57,000 |
| 2006/03/27 | 534 | 537 | 526 | 537 | 42,000 |
| 2006/03/24 | 537 | 538 | 530 | 533 | 59,000 |
| 2006/03/23 | 538 | 541 | 530 | 535 | 110,000 |
| 2006/03/22 | 538 | 538 | 532 | 537 | 54,000 |
| 2006/03/20 | 534 | 540 | 527 | 538 | 122,000 |
| 2006/03/17 | 519 | 530 | 513 | 524 | 110,000 |
| 2006/03/16 | 522 | 524 | 514 | 515 | 55,000 |
| 2006/03/15 | 516 | 527 | 512 | 512 | 61,000 |
| 2006/03/14 | 500 | 518 | 499 | 516 | 88,000 |
| 2006/03/13 | 513 | 515 | 494 | 503 | 172,000 |
| 2006/03/10 | 496 | 505 | 496 | 503 | 129,000 |
| 2006/03/09 | 500 | 510 | 498 | 506 | 25,000 |
| 2006/03/08 | 509 | 509 | 488 | 497 | 24,000 |
| 2006/03/07 | 504 | 513 | 504 | 509 | 119,000 |
| 2006/03/06 | 493 | 516 | 483 | 514 | 81,000 |
| 2006/03/03 | 510 | 515 | 507 | 508 | 34,000 |
| 2006/03/02 | 522 | 523 | 512 | 514 | 26,000 |
| 2006/03/01 | 519 | 522 | 513 | 513 | 56,000 |
| 2006/02/28 | 520 | 533 | 510 | 529 | 120,000 |
| 2006/02/27 | 540 | 542 | 532 | 538 | 145,000 |
| 2006/02/24 | 541 | 549 | 538 | 549 | 77,000 |
| 2006/02/23 | 533 | 549 | 533 | 540 | 107,000 |
| 2006/02/22 | 537 | 549 | 535 | 535 | 162,000 |
| 2006/02/21 | 529 | 538 | 523 | 531 | 53,000 |
| 2006/02/20 | 538 | 543 | 520 | 530 | 75,000 |
| 2006/02/17 | 533 | 550 | 533 | 538 | 112,000 |
| 2006/02/16 | 562 | 570 | 551 | 563 | 57,000 |
| 2006/02/15 | 560 | 578 | 551 | 564 | 126,000 |
| 2006/02/14 | 554 | 554 | 533 | 554 | 101,000 |
| 2006/02/13 | 567 | 567 | 555 | 564 | 91,000 |
| 2006/02/10 | 573 | 580 | 565 | 569 | 142,000 |
| 2006/02/09 | 575 | 584 | 564 | 574 | 128,000 |
| 2006/02/08 | 564 | 575 | 555 | 557 | 100,000 |
| 2006/02/07 | 570 | 574 | 560 | 563 | 70,000 |
| 2006/02/06 | 563 | 578 | 559 | 573 | 118,000 |
| 2006/02/03 | 559 | 560 | 554 | 555 | 34,000 |
| 2006/02/02 | 557 | 562 | 550 | 558 | 171,000 |
| 2006/02/01 | 559 | 563 | 554 | 555 | 176,000 |
| 2006/01/31 | 559 | 564 | 552 | 564 | 150,000 |
| 2006/01/30 | 565 | 566 | 550 | 560 | 127,000 |
| 2006/01/27 | 565 | 565 | 545 | 558 | 130,000 |
| 2006/01/26 | 576 | 576 | 547 | 549 | 221,000 |
| 2006/01/25 | 545 | 580 | 545 | 560 | 145,000 |
| 2006/01/24 | 546 | 563 | 541 | 552 | 73,000 |
| 2006/01/23 | 559 | 559 | 540 | 550 | 80,000 |
| 2006/01/20 | 569 | 574 | 548 | 559 | 117,000 |
| 2006/01/19 | 531 | 581 | 531 | 579 | 147,000 |
| 2006/01/18 | 577 | 580 | 511 | 541 | 256,000 |
| 2006/01/17 | 577 | 587 | 570 | 580 | 223,000 |
| 2006/01/16 | 587 | 595 | 570 | 587 | 191,000 |
| 2006/01/13 | 571 | 592 | 567 | 583 | 658,000 |
| 2006/01/12 | 518 | 600 | 518 | 594 | 1,640,000 |
| 2006/01/11 | 490 | 500 | 479 | 500 | 138,000 |
| 2006/01/10 | 495 | 496 | 491 | 492 | 66,000 |
| 2006/01/06 | 494 | 500 | 490 | 490 | 59,000 |
| 2006/01/05 | 505 | 505 | 490 | 495 | 51,000 |
| 2006/01/04 | 492 | 505 | 492 | 499 | 65,000 |