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 |
|---|---|---|---|---|---|
| 2010/12/30 | 407 | 407 | 406 | 407 | 5,000 |
| 2010/12/29 | 405 | 412 | 405 | 412 | 6,000 |
| 2010/12/28 | 401 | 406 | 399 | 404 | 18,000 |
| 2010/12/27 | 399 | 405 | 399 | 405 | 22,000 |
| 2010/12/24 | 414 | 414 | 406 | 407 | 21,000 |
| 2010/12/22 | 409 | 417 | 408 | 413 | 63,000 |
| 2010/12/21 | 408 | 415 | 408 | 412 | 62,000 |
| 2010/12/20 | 402 | 407 | 400 | 407 | 61,000 |
| 2010/12/17 | 398 | 404 | 398 | 401 | 41,000 |
| 2010/12/16 | 398 | 399 | 394 | 398 | 27,000 |
| 2010/12/15 | 404 | 405 | 392 | 397 | 83,000 |
| 2010/12/14 | 404 | 407 | 399 | 403 | 56,000 |
| 2010/12/13 | 400 | 406 | 400 | 404 | 35,000 |
| 2010/12/10 | 409 | 409 | 404 | 404 | 78,000 |
| 2010/12/09 | 405 | 410 | 405 | 408 | 31,000 |
| 2010/12/08 | 400 | 407 | 400 | 407 | 41,000 |
| 2010/12/07 | 391 | 400 | 391 | 400 | 48,000 |
| 2010/12/06 | 394 | 399 | 394 | 399 | 46,000 |
| 2010/12/03 | 385 | 388 | 384 | 386 | 30,000 |
| 2010/12/02 | 381 | 391 | 380 | 385 | 33,000 |
| 2010/12/01 | 376 | 381 | 375 | 379 | 42,000 |
| 2010/11/30 | 382 | 383 | 375 | 376 | 33,000 |
| 2010/11/29 | 391 | 396 | 385 | 386 | 30,000 |
| 2010/11/26 | 396 | 397 | 395 | 395 | 17,000 |
| 2010/11/25 | 399 | 399 | 398 | 398 | 16,000 |
| 2010/11/24 | 401 | 402 | 396 | 398 | 26,000 |
| 2010/11/22 | 404 | 405 | 404 | 404 | 36,000 |
| 2010/11/19 | 404 | 405 | 400 | 402 | 57,000 |
| 2010/11/18 | 400 | 403 | 400 | 403 | 33,000 |
| 2010/11/17 | 402 | 402 | 399 | 402 | 26,000 |
| 2010/11/16 | 401 | 403 | 401 | 402 | 21,000 |
| 2010/11/15 | 399 | 404 | 399 | 402 | 29,000 |
| 2010/11/12 | 395 | 400 | 395 | 400 | 14,000 |
| 2010/11/11 | 403 | 403 | 389 | 398 | 45,000 |
| 2010/11/10 | 405 | 407 | 404 | 404 | 40,000 |
| 2010/11/09 | 405 | 407 | 405 | 405 | 33,000 |
| 2010/11/08 | 400 | 405 | 399 | 404 | 46,000 |
| 2010/11/05 | 396 | 407 | 396 | 406 | 59,000 |
| 2010/11/04 | 393 | 402 | 393 | 402 | 46,000 |
| 2010/11/02 | 384 | 391 | 381 | 391 | 33,000 |
| 2010/11/01 | 385 | 387 | 383 | 384 | 45,000 |
| 2010/10/29 | 383 | 389 | 376 | 389 | 67,000 |
| 2010/10/28 | 396 | 396 | 384 | 386 | 46,000 |
| 2010/10/27 | 392 | 396 | 392 | 395 | 41,000 |
| 2010/10/26 | 384 | 392 | 384 | 391 | 41,000 |
| 2010/10/25 | 385 | 394 | 383 | 383 | 61,000 |
| 2010/10/22 | 372 | 383 | 368 | 381 | 69,000 |
| 2010/10/21 | 376 | 377 | 365 | 368 | 59,000 |
| 2010/10/20 | 372 | 380 | 372 | 377 | 58,000 |
| 2010/10/19 | 366 | 373 | 366 | 372 | 33,000 |
| 2010/10/18 | 365 | 369 | 365 | 369 | 31,000 |
| 2010/10/15 | 367 | 370 | 367 | 367 | 28,000 |
| 2010/10/14 | 367 | 371 | 367 | 368 | 41,000 |
| 2010/10/13 | 380 | 380 | 368 | 369 | 56,000 |
| 2010/10/12 | 369 | 382 | 361 | 379 | 157,000 |
| 2010/10/08 | 368 | 373 | 368 | 369 | 24,000 |
| 2010/10/07 | 374 | 376 | 373 | 376 | 13,000 |
| 2010/10/06 | 365 | 373 | 365 | 373 | 10,000 |
| 2010/10/05 | 362 | 366 | 361 | 363 | 26,000 |
| 2010/10/04 | 369 | 375 | 365 | 365 | 16,000 |
| 2010/10/01 | 370 | 370 | 367 | 368 | 13,000 |
| 2010/09/30 | 370 | 375 | 370 | 375 | 15,000 |
| 2010/09/29 | 370 | 377 | 370 | 377 | 20,000 |
| 2010/09/28 | 367 | 368 | 367 | 368 | 4,000 |
| 2010/09/27 | 368 | 368 | 358 | 367 | 18,000 |
| 2010/09/24 | 373 | 373 | 365 | 369 | 36,000 |
| 2010/09/22 | 369 | 370 | 362 | 366 | 34,000 |
| 2010/09/21 | 376 | 376 | 365 | 369 | 54,000 |
| 2010/09/17 | 386 | 400 | 386 | 400 | 28,000 |
| 2010/09/16 | 390 | 390 | 386 | 386 | 2,000 |
| 2010/09/15 | 390 | 390 | 386 | 390 | 16,000 |
| 2010/09/14 | 387 | 387 | 385 | 385 | 5,000 |
| 2010/09/13 | 393 | 393 | 383 | 383 | 9,000 |
| 2010/09/10 | 387 | 392 | 385 | 387 | 49,000 |
| 2010/09/09 | 371 | 379 | 371 | 379 | 6,000 |
| 2010/09/08 | 371 | 371 | 370 | 370 | 6,000 |
| 2010/09/07 | 0 | 0 | 0 | 371 | 0 |
| 2010/09/06 | 368 | 371 | 368 | 371 | 16,000 |
| 2010/09/03 | 363 | 370 | 362 | 368 | 17,000 |
| 2010/09/02 | 368 | 370 | 359 | 364 | 15,000 |
| 2010/09/01 | 361 | 366 | 359 | 365 | 31,000 |
| 2010/08/31 | 380 | 380 | 362 | 362 | 18,000 |
| 2010/08/30 | 381 | 381 | 378 | 381 | 22,000 |
| 2010/08/27 | 384 | 384 | 372 | 377 | 61,000 |
| 2010/08/26 | 384 | 388 | 383 | 388 | 104,000 |
| 2010/08/25 | 386 | 390 | 383 | 386 | 20,000 |
| 2010/08/24 | 387 | 387 | 386 | 387 | 20,000 |
| 2010/08/23 | 387 | 387 | 385 | 387 | 25,000 |
| 2010/08/20 | 389 | 391 | 385 | 387 | 36,000 |
| 2010/08/19 | 392 | 394 | 391 | 392 | 17,000 |
| 2010/08/18 | 391 | 392 | 389 | 392 | 10,000 |
| 2010/08/17 | 394 | 394 | 389 | 392 | 9,000 |
| 2010/08/16 | 389 | 389 | 389 | 389 | 6,000 |
| 2010/08/13 | 392 | 395 | 392 | 392 | 10,000 |
| 2010/08/12 | 393 | 393 | 391 | 391 | 9,000 |
| 2010/08/11 | 400 | 400 | 394 | 394 | 21,000 |
| 2010/08/10 | 391 | 398 | 390 | 398 | 11,000 |
| 2010/08/09 | 394 | 398 | 390 | 394 | 30,000 |
| 2010/08/06 | 393 | 394 | 387 | 394 | 12,000 |
| 2010/08/05 | 389 | 393 | 389 | 391 | 4,000 |
| 2010/08/04 | 395 | 395 | 392 | 392 | 18,000 |
| 2010/08/03 | 388 | 395 | 388 | 395 | 11,000 |
| 2010/08/02 | 383 | 388 | 383 | 388 | 13,000 |
| 2010/07/30 | 397 | 397 | 386 | 387 | 15,000 |
| 2010/07/29 | 400 | 400 | 397 | 397 | 9,000 |
| 2010/07/28 | 393 | 399 | 393 | 399 | 7,000 |
| 2010/07/27 | 384 | 392 | 384 | 390 | 7,000 |
| 2010/07/26 | 383 | 388 | 383 | 388 | 9,000 |
| 2010/07/23 | 400 | 400 | 391 | 391 | 20,000 |
| 2010/07/22 | 394 | 398 | 394 | 398 | 10,000 |
| 2010/07/21 | 400 | 400 | 394 | 394 | 16,000 |
| 2010/07/20 | 396 | 399 | 396 | 399 | 15,000 |
| 2010/07/16 | 395 | 397 | 394 | 395 | 12,000 |
| 2010/07/15 | 400 | 400 | 396 | 400 | 11,000 |
| 2010/07/14 | 397 | 401 | 395 | 400 | 11,000 |
| 2010/07/13 | 404 | 405 | 397 | 397 | 20,000 |
| 2010/07/12 | 409 | 409 | 399 | 404 | 15,000 |
| 2010/07/09 | 421 | 428 | 418 | 420 | 11,000 |
| 2010/07/08 | 408 | 421 | 408 | 421 | 6,000 |
| 2010/07/07 | 405 | 410 | 403 | 408 | 7,000 |
| 2010/07/06 | 416 | 416 | 408 | 413 | 8,000 |
| 2010/07/05 | 403 | 416 | 396 | 413 | 26,000 |
| 2010/07/02 | 398 | 398 | 394 | 396 | 21,000 |
| 2010/07/01 | 404 | 404 | 399 | 399 | 5,000 |
| 2010/06/30 | 408 | 409 | 405 | 409 | 10,000 |
| 2010/06/29 | 412 | 416 | 412 | 412 | 11,000 |
| 2010/06/28 | 415 | 420 | 415 | 420 | 2,000 |
| 2010/06/25 | 426 | 428 | 425 | 428 | 27,000 |
| 2010/06/24 | 422 | 423 | 420 | 421 | 8,000 |
| 2010/06/23 | 411 | 423 | 411 | 423 | 8,000 |
| 2010/06/22 | 428 | 428 | 422 | 425 | 11,000 |
| 2010/06/21 | 410 | 421 | 405 | 421 | 33,000 |
| 2010/06/18 | 395 | 408 | 395 | 402 | 20,000 |
| 2010/06/17 | 400 | 403 | 400 | 403 | 9,000 |
| 2010/06/16 | 392 | 402 | 392 | 402 | 9,000 |
| 2010/06/15 | 390 | 391 | 390 | 391 | 5,000 |
| 2010/06/14 | 395 | 395 | 392 | 392 | 4,000 |
| 2010/06/11 | 386 | 390 | 386 | 390 | 35,000 |
| 2010/06/10 | 382 | 388 | 380 | 382 | 10,000 |
| 2010/06/09 | 394 | 394 | 382 | 390 | 10,000 |
| 2010/06/08 | 380 | 388 | 380 | 386 | 5,000 |
| 2010/06/07 | 385 | 385 | 379 | 379 | 14,000 |
| 2010/06/04 | 388 | 390 | 388 | 390 | 5,000 |
| 2010/06/03 | 388 | 389 | 386 | 388 | 28,000 |
| 2010/06/02 | 385 | 391 | 384 | 387 | 36,000 |
| 2010/06/01 | 388 | 395 | 388 | 393 | 22,000 |
| 2010/05/31 | 378 | 392 | 378 | 391 | 22,000 |
| 2010/05/28 | 381 | 404 | 376 | 376 | 59,000 |
| 2010/05/27 | 376 | 386 | 376 | 378 | 45,000 |
| 2010/05/26 | 413 | 415 | 384 | 384 | 76,000 |
| 2010/05/25 | 430 | 430 | 417 | 417 | 24,000 |
| 2010/05/24 | 439 | 439 | 431 | 432 | 28,000 |
| 2010/05/21 | 416 | 433 | 416 | 431 | 32,000 |
| 2010/05/20 | 437 | 440 | 437 | 440 | 12,000 |
| 2010/05/19 | 440 | 441 | 433 | 437 | 25,000 |
| 2010/05/18 | 444 | 450 | 440 | 440 | 24,000 |
| 2010/05/17 | 455 | 464 | 448 | 448 | 21,000 |
| 2010/05/14 | 461 | 470 | 460 | 462 | 26,000 |
| 2010/05/13 | 467 | 471 | 467 | 467 | 14,000 |
| 2010/05/12 | 464 | 475 | 464 | 474 | 24,000 |
| 2010/05/11 | 477 | 477 | 472 | 472 | 7,000 |
| 2010/05/10 | 453 | 475 | 453 | 473 | 28,000 |
| 2010/05/07 | 459 | 467 | 459 | 461 | 26,000 |
| 2010/05/06 | 476 | 479 | 456 | 475 | 27,000 |
| 2010/04/30 | 482 | 482 | 480 | 480 | 9,000 |
| 2010/04/28 | 485 | 485 | 472 | 474 | 21,000 |
| 2010/04/27 | 486 | 486 | 483 | 485 | 12,000 |
| 2010/04/26 | 488 | 494 | 480 | 494 | 25,000 |
| 2010/04/23 | 488 | 488 | 483 | 487 | 15,000 |
| 2010/04/22 | 499 | 499 | 487 | 489 | 26,000 |
| 2010/04/21 | 484 | 499 | 484 | 499 | 52,000 |
| 2010/04/20 | 484 | 484 | 478 | 482 | 18,000 |
| 2010/04/19 | 482 | 484 | 480 | 480 | 16,000 |
| 2010/04/16 | 491 | 493 | 489 | 489 | 13,000 |
| 2010/04/15 | 495 | 495 | 492 | 493 | 9,000 |
| 2010/04/14 | 497 | 498 | 495 | 495 | 31,000 |
| 2010/04/13 | 498 | 498 | 492 | 492 | 32,000 |
| 2010/04/12 | 492 | 502 | 485 | 498 | 66,000 |
| 2010/04/09 | 470 | 502 | 460 | 491 | 191,000 |
| 2010/04/08 | 482 | 483 | 476 | 476 | 26,000 |
| 2010/04/07 | 480 | 483 | 478 | 483 | 22,000 |
| 2010/04/06 | 478 | 480 | 470 | 475 | 24,000 |
| 2010/04/05 | 474 | 475 | 474 | 475 | 18,000 |
| 2010/04/02 | 475 | 475 | 467 | 474 | 19,000 |
| 2010/04/01 | 472 | 476 | 470 | 475 | 24,000 |
| 2010/03/31 | 444 | 488 | 444 | 473 | 77,000 |
| 2010/03/30 | 451 | 455 | 441 | 443 | 57,000 |
| 2010/03/29 | 454 | 455 | 450 | 450 | 15,000 |
| 2010/03/26 | 454 | 454 | 451 | 452 | 27,000 |
| 2010/03/25 | 453 | 455 | 442 | 449 | 50,000 |
| 2010/03/24 | 450 | 450 | 440 | 450 | 33,000 |
| 2010/03/23 | 441 | 445 | 441 | 444 | 23,000 |
| 2010/03/19 | 441 | 444 | 438 | 443 | 58,000 |
| 2010/03/18 | 451 | 452 | 448 | 449 | 29,000 |
| 2010/03/17 | 455 | 458 | 447 | 456 | 31,000 |
| 2010/03/16 | 454 | 454 | 446 | 454 | 23,000 |
| 2010/03/15 | 452 | 452 | 446 | 451 | 20,000 |
| 2010/03/12 | 450 | 452 | 445 | 452 | 41,000 |
| 2010/03/11 | 447 | 449 | 447 | 449 | 5,000 |
| 2010/03/10 | 447 | 448 | 443 | 443 | 17,000 |
| 2010/03/09 | 440 | 443 | 440 | 443 | 15,000 |
| 2010/03/08 | 443 | 443 | 435 | 438 | 15,000 |
| 2010/03/05 | 437 | 443 | 437 | 443 | 25,000 |
| 2010/03/04 | 446 | 447 | 446 | 447 | 7,000 |
| 2010/03/03 | 443 | 452 | 443 | 452 | 5,000 |
| 2010/03/02 | 445 | 456 | 445 | 456 | 16,000 |
| 2010/03/01 | 450 | 453 | 450 | 453 | 15,000 |
| 2010/02/26 | 444 | 450 | 439 | 450 | 42,000 |
| 2010/02/25 | 451 | 452 | 445 | 446 | 21,000 |
| 2010/02/24 | 450 | 455 | 450 | 451 | 48,000 |
| 2010/02/23 | 459 | 463 | 459 | 462 | 116,000 |
| 2010/02/22 | 449 | 455 | 449 | 454 | 31,000 |
| 2010/02/19 | 450 | 451 | 445 | 448 | 30,000 |
| 2010/02/18 | 450 | 456 | 447 | 454 | 14,000 |
| 2010/02/17 | 442 | 452 | 440 | 448 | 31,000 |
| 2010/02/16 | 441 | 450 | 441 | 450 | 5,000 |
| 2010/02/15 | 442 | 444 | 439 | 441 | 12,000 |
| 2010/02/12 | 440 | 442 | 437 | 442 | 14,000 |
| 2010/02/10 | 436 | 440 | 436 | 440 | 11,000 |
| 2010/02/09 | 436 | 439 | 433 | 435 | 20,000 |
| 2010/02/08 | 443 | 443 | 441 | 442 | 19,000 |
| 2010/02/05 | 453 | 453 | 450 | 450 | 10,000 |
| 2010/02/04 | 458 | 458 | 452 | 453 | 7,000 |
| 2010/02/03 | 450 | 461 | 450 | 458 | 20,000 |
| 2010/02/02 | 452 | 455 | 450 | 455 | 10,000 |
| 2010/02/01 | 465 | 465 | 446 | 450 | 25,000 |
| 2010/01/29 | 469 | 472 | 463 | 465 | 42,000 |
| 2010/01/28 | 461 | 473 | 461 | 469 | 18,000 |
| 2010/01/27 | 470 | 478 | 465 | 469 | 33,000 |
| 2010/01/26 | 479 | 479 | 472 | 472 | 14,000 |
| 2010/01/25 | 475 | 480 | 475 | 479 | 16,000 |
| 2010/01/22 | 479 | 480 | 475 | 480 | 25,000 |
| 2010/01/21 | 471 | 483 | 471 | 483 | 20,000 |
| 2010/01/20 | 483 | 483 | 476 | 476 | 21,000 |
| 2010/01/19 | 474 | 484 | 474 | 484 | 19,000 |
| 2010/01/18 | 478 | 478 | 472 | 474 | 5,000 |
| 2010/01/15 | 479 | 480 | 473 | 479 | 29,000 |
| 2010/01/14 | 484 | 484 | 478 | 479 | 14,000 |
| 2010/01/13 | 482 | 484 | 482 | 484 | 11,000 |
| 2010/01/12 | 476 | 482 | 476 | 482 | 15,000 |
| 2010/01/08 | 479 | 482 | 475 | 481 | 19,000 |
| 2010/01/07 | 482 | 482 | 478 | 479 | 11,000 |
| 2010/01/06 | 482 | 482 | 479 | 481 | 10,000 |
| 2010/01/05 | 484 | 484 | 480 | 483 | 8,000 |
| 2010/01/04 | 483 | 483 | 480 | 483 | 15,000 |