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 |
---|---|---|---|---|---|
2011/12/30 | 417 | 422 | 415 | 415 | 4,000 |
2011/12/29 | 418 | 418 | 415 | 417 | 6,000 |
2011/12/28 | 419 | 419 | 415 | 417 | 7,000 |
2011/12/27 | 415 | 415 | 412 | 414 | 5,000 |
2011/12/26 | 420 | 420 | 413 | 413 | 7,000 |
2011/12/22 | 429 | 429 | 412 | 412 | 24,000 |
2011/12/21 | 421 | 428 | 421 | 426 | 6,000 |
2011/12/20 | 413 | 420 | 413 | 420 | 15,000 |
2011/12/19 | 415 | 417 | 413 | 416 | 15,000 |
2011/12/16 | 421 | 423 | 419 | 419 | 10,000 |
2011/12/15 | 421 | 421 | 420 | 420 | 2,000 |
2011/12/14 | 424 | 424 | 421 | 421 | 7,000 |
2011/12/13 | 427 | 427 | 420 | 420 | 3,000 |
2011/12/12 | 431 | 431 | 427 | 427 | 9,000 |
2011/12/09 | 434 | 434 | 422 | 429 | 40,000 |
2011/12/08 | 430 | 435 | 430 | 432 | 18,000 |
2011/12/07 | 436 | 436 | 436 | 436 | 5,000 |
2011/12/06 | 433 | 434 | 432 | 432 | 6,000 |
2011/12/05 | 437 | 437 | 433 | 433 | 21,000 |
2011/12/02 | 432 | 434 | 427 | 430 | 12,000 |
2011/12/01 | 439 | 439 | 431 | 432 | 14,000 |
2011/11/30 | 435 | 435 | 431 | 431 | 11,000 |
2011/11/29 | 430 | 437 | 424 | 437 | 9,000 |
2011/11/28 | 423 | 423 | 423 | 423 | 3,000 |
2011/11/25 | 434 | 434 | 428 | 428 | 13,000 |
2011/11/24 | 436 | 439 | 432 | 433 | 25,000 |
2011/11/22 | 430 | 439 | 430 | 439 | 14,000 |
2011/11/21 | 430 | 434 | 428 | 434 | 22,000 |
2011/11/18 | 411 | 424 | 411 | 423 | 13,000 |
2011/11/17 | 404 | 415 | 404 | 415 | 7,000 |
2011/11/16 | 411 | 411 | 402 | 408 | 9,000 |
2011/11/15 | 412 | 413 | 412 | 413 | 2,000 |
2011/11/14 | 426 | 426 | 411 | 416 | 8,000 |
2011/11/11 | 419 | 426 | 419 | 426 | 11,000 |
2011/11/10 | 418 | 418 | 412 | 415 | 12,000 |
2011/11/09 | 415 | 420 | 415 | 420 | 4,000 |
2011/11/08 | 420 | 420 | 412 | 415 | 5,000 |
2011/11/07 | 422 | 422 | 416 | 422 | 11,000 |
2011/11/04 | 414 | 414 | 414 | 414 | 7,000 |
2011/11/02 | 409 | 410 | 408 | 409 | 13,000 |
2011/11/01 | 426 | 430 | 425 | 425 | 10,000 |
2011/10/31 | 429 | 437 | 429 | 434 | 15,000 |
2011/10/28 | 426 | 426 | 417 | 422 | 31,000 |
2011/10/27 | 414 | 426 | 409 | 426 | 11,000 |
2011/10/26 | 429 | 429 | 422 | 422 | 7,000 |
2011/10/25 | 434 | 434 | 426 | 431 | 8,000 |
2011/10/24 | 426 | 434 | 418 | 428 | 11,000 |
2011/10/21 | 417 | 419 | 417 | 419 | 5,000 |
2011/10/20 | 425 | 425 | 410 | 412 | 23,000 |
2011/10/19 | 421 | 429 | 421 | 427 | 10,000 |
2011/10/18 | 411 | 425 | 411 | 425 | 8,000 |
2011/10/17 | 410 | 419 | 410 | 414 | 14,000 |
2011/10/14 | 420 | 423 | 406 | 406 | 19,000 |
2011/10/13 | 430 | 431 | 423 | 423 | 12,000 |
2011/10/12 | 434 | 448 | 427 | 430 | 23,000 |
2011/10/11 | 453 | 453 | 442 | 442 | 20,000 |
2011/10/07 | 443 | 453 | 443 | 453 | 14,000 |
2011/10/06 | 445 | 455 | 442 | 442 | 30,000 |
2011/10/05 | 441 | 448 | 436 | 437 | 24,000 |
2011/10/04 | 440 | 444 | 434 | 444 | 13,000 |
2011/10/03 | 445 | 445 | 437 | 441 | 8,000 |
2011/09/30 | 454 | 454 | 437 | 445 | 42,000 |
2011/09/29 | 449 | 454 | 445 | 454 | 46,000 |
2011/09/28 | 437 | 450 | 434 | 450 | 37,000 |
2011/09/27 | 412 | 434 | 412 | 434 | 26,000 |
2011/09/26 | 421 | 421 | 410 | 410 | 18,000 |
2011/09/22 | 421 | 429 | 412 | 421 | 28,000 |
2011/09/21 | 439 | 439 | 419 | 419 | 36,000 |
2011/09/20 | 436 | 436 | 412 | 435 | 47,000 |
2011/09/16 | 430 | 440 | 428 | 440 | 64,000 |
2011/09/15 | 424 | 430 | 422 | 430 | 19,000 |
2011/09/14 | 420 | 420 | 415 | 419 | 12,000 |
2011/09/13 | 414 | 420 | 414 | 420 | 9,000 |
2011/09/12 | 420 | 420 | 412 | 418 | 11,000 |
2011/09/09 | 418 | 420 | 417 | 420 | 35,000 |
2011/09/08 | 420 | 422 | 414 | 415 | 23,000 |
2011/09/07 | 414 | 422 | 414 | 419 | 4,000 |
2011/09/06 | 415 | 418 | 415 | 415 | 11,000 |
2011/09/05 | 410 | 415 | 410 | 415 | 12,000 |
2011/09/02 | 424 | 424 | 417 | 418 | 9,000 |
2011/09/01 | 428 | 428 | 420 | 427 | 21,000 |
2011/08/31 | 412 | 430 | 407 | 430 | 46,000 |
2011/08/30 | 405 | 409 | 403 | 409 | 14,000 |
2011/08/29 | 409 | 409 | 401 | 404 | 48,000 |
2011/08/26 | 419 | 420 | 410 | 413 | 174,000 |
2011/08/25 | 430 | 430 | 424 | 424 | 19,000 |
2011/08/24 | 429 | 429 | 427 | 428 | 17,000 |
2011/08/23 | 424 | 427 | 420 | 427 | 30,000 |
2011/08/22 | 430 | 430 | 420 | 420 | 48,000 |
2011/08/19 | 418 | 420 | 414 | 419 | 27,000 |
2011/08/18 | 419 | 423 | 416 | 422 | 19,000 |
2011/08/17 | 415 | 417 | 411 | 415 | 14,000 |
2011/08/16 | 415 | 415 | 412 | 412 | 6,000 |
2011/08/15 | 410 | 413 | 409 | 413 | 13,000 |
2011/08/12 | 408 | 408 | 403 | 408 | 4,000 |
2011/08/11 | 404 | 406 | 400 | 403 | 8,000 |
2011/08/10 | 402 | 403 | 396 | 402 | 16,000 |
2011/08/09 | 400 | 400 | 394 | 400 | 26,000 |
2011/08/08 | 410 | 411 | 403 | 407 | 12,000 |
2011/08/05 | 413 | 414 | 412 | 413 | 16,000 |
2011/08/04 | 419 | 421 | 417 | 421 | 24,000 |
2011/08/03 | 418 | 422 | 418 | 422 | 22,000 |
2011/08/02 | 425 | 426 | 425 | 425 | 10,000 |
2011/08/01 | 418 | 425 | 416 | 425 | 22,000 |
2011/07/29 | 415 | 417 | 415 | 417 | 8,000 |
2011/07/28 | 417 | 422 | 417 | 419 | 20,000 |
2011/07/27 | 420 | 420 | 419 | 419 | 18,000 |
2011/07/26 | 426 | 426 | 420 | 420 | 25,000 |
2011/07/25 | 421 | 422 | 419 | 419 | 29,000 |
2011/07/22 | 426 | 428 | 422 | 422 | 36,000 |
2011/07/21 | 430 | 430 | 425 | 425 | 18,000 |
2011/07/20 | 434 | 434 | 430 | 434 | 22,000 |
2011/07/19 | 430 | 434 | 430 | 434 | 27,000 |
2011/07/15 | 418 | 426 | 416 | 425 | 37,000 |
2011/07/14 | 415 | 419 | 415 | 418 | 9,000 |
2011/07/13 | 415 | 421 | 414 | 419 | 33,000 |
2011/07/12 | 429 | 429 | 416 | 418 | 34,000 |
2011/07/11 | 429 | 432 | 429 | 432 | 27,000 |
2011/07/08 | 430 | 430 | 427 | 427 | 37,000 |
2011/07/07 | 424 | 428 | 424 | 428 | 13,000 |
2011/07/06 | 427 | 427 | 416 | 425 | 33,000 |
2011/07/05 | 425 | 431 | 425 | 430 | 24,000 |
2011/07/04 | 428 | 433 | 428 | 433 | 33,000 |
2011/07/01 | 420 | 429 | 420 | 428 | 34,000 |
2011/06/30 | 416 | 420 | 416 | 420 | 46,000 |
2011/06/29 | 417 | 417 | 413 | 416 | 21,000 |
2011/06/28 | 410 | 416 | 409 | 416 | 28,000 |
2011/06/27 | 397 | 406 | 397 | 406 | 12,000 |
2011/06/24 | 402 | 402 | 392 | 397 | 31,000 |
2011/06/23 | 418 | 418 | 402 | 402 | 52,000 |
2011/06/22 | 421 | 421 | 414 | 421 | 39,000 |
2011/06/21 | 418 | 420 | 417 | 420 | 20,000 |
2011/06/20 | 419 | 424 | 418 | 420 | 28,000 |
2011/06/17 | 420 | 424 | 418 | 420 | 14,000 |
2011/06/16 | 424 | 424 | 417 | 421 | 23,000 |
2011/06/15 | 418 | 427 | 418 | 426 | 35,000 |
2011/06/14 | 408 | 417 | 408 | 417 | 24,000 |
2011/06/13 | 404 | 406 | 404 | 405 | 22,000 |
2011/06/10 | 400 | 404 | 400 | 404 | 51,000 |
2011/06/09 | 397 | 400 | 397 | 400 | 5,000 |
2011/06/08 | 399 | 399 | 396 | 398 | 4,000 |
2011/06/07 | 400 | 401 | 400 | 400 | 8,000 |
2011/06/06 | 397 | 398 | 397 | 398 | 17,000 |
2011/06/03 | 396 | 402 | 396 | 398 | 29,000 |
2011/06/02 | 395 | 402 | 395 | 401 | 28,000 |
2011/06/01 | 398 | 399 | 398 | 398 | 18,000 |
2011/05/31 | 394 | 395 | 393 | 395 | 11,000 |
2011/05/30 | 388 | 389 | 387 | 389 | 10,000 |
2011/05/27 | 398 | 398 | 386 | 387 | 10,000 |
2011/05/26 | 396 | 399 | 396 | 399 | 11,000 |
2011/05/25 | 397 | 397 | 391 | 395 | 15,000 |
2011/05/24 | 392 | 398 | 392 | 397 | 18,000 |
2011/05/23 | 394 | 394 | 389 | 390 | 13,000 |
2011/05/20 | 395 | 397 | 394 | 394 | 25,000 |
2011/05/19 | 403 | 403 | 395 | 395 | 16,000 |
2011/05/18 | 390 | 397 | 390 | 397 | 14,000 |
2011/05/17 | 383 | 392 | 382 | 390 | 19,000 |
2011/05/16 | 384 | 388 | 384 | 388 | 13,000 |
2011/05/13 | 388 | 389 | 384 | 384 | 22,000 |
2011/05/12 | 389 | 389 | 385 | 385 | 19,000 |
2011/05/11 | 386 | 392 | 386 | 392 | 23,000 |
2011/05/10 | 385 | 389 | 385 | 389 | 17,000 |
2011/05/09 | 377 | 385 | 377 | 385 | 19,000 |
2011/05/06 | 386 | 386 | 377 | 377 | 10,000 |
2011/05/02 | 387 | 392 | 387 | 388 | 13,000 |
2011/04/28 | 385 | 386 | 384 | 386 | 15,000 |
2011/04/27 | 383 | 385 | 380 | 383 | 30,000 |
2011/04/26 | 379 | 380 | 375 | 378 | 13,000 |
2011/04/25 | 376 | 377 | 375 | 376 | 17,000 |
2011/04/22 | 371 | 375 | 370 | 374 | 26,000 |
2011/04/21 | 376 | 376 | 368 | 371 | 17,000 |
2011/04/20 | 374 | 376 | 372 | 376 | 30,000 |
2011/04/19 | 369 | 370 | 362 | 366 | 34,000 |
2011/04/18 | 370 | 371 | 370 | 371 | 7,000 |
2011/04/15 | 371 | 378 | 369 | 370 | 24,000 |
2011/04/14 | 387 | 387 | 371 | 371 | 20,000 |
2011/04/13 | 375 | 383 | 375 | 381 | 32,000 |
2011/04/12 | 389 | 389 | 373 | 382 | 68,000 |
2011/04/11 | 366 | 411 | 366 | 388 | 180,000 |
2011/04/08 | 361 | 365 | 361 | 365 | 11,000 |
2011/04/07 | 375 | 375 | 365 | 365 | 9,000 |
2011/04/06 | 372 | 372 | 366 | 367 | 10,000 |
2011/04/05 | 377 | 377 | 374 | 374 | 11,000 |
2011/04/04 | 383 | 384 | 382 | 384 | 15,000 |
2011/04/01 | 385 | 385 | 378 | 385 | 14,000 |
2011/03/31 | 386 | 386 | 379 | 385 | 23,000 |
2011/03/30 | 365 | 385 | 365 | 384 | 44,000 |
2011/03/29 | 354 | 374 | 354 | 372 | 39,000 |
2011/03/28 | 344 | 349 | 344 | 349 | 16,000 |
2011/03/25 | 350 | 352 | 342 | 344 | 35,000 |
2011/03/24 | 348 | 349 | 348 | 348 | 20,000 |
2011/03/23 | 354 | 355 | 350 | 350 | 33,000 |
2011/03/22 | 365 | 365 | 354 | 354 | 34,000 |
2011/03/18 | 336 | 350 | 332 | 349 | 39,000 |
2011/03/17 | 293 | 329 | 285 | 329 | 53,000 |
2011/03/16 | 291 | 308 | 259 | 308 | 68,000 |
2011/03/15 | 334 | 341 | 258 | 307 | 53,000 |
2011/03/14 | 350 | 350 | 334 | 338 | 22,000 |
2011/03/11 | 380 | 388 | 371 | 371 | 71,000 |
2011/03/10 | 384 | 384 | 380 | 380 | 9,000 |
2011/03/09 | 385 | 389 | 385 | 386 | 9,000 |
2011/03/08 | 387 | 392 | 382 | 382 | 11,000 |
2011/03/07 | 398 | 398 | 387 | 387 | 8,000 |
2011/03/04 | 398 | 398 | 398 | 398 | 5,000 |
2011/03/03 | 390 | 397 | 390 | 396 | 7,000 |
2011/03/02 | 402 | 402 | 390 | 390 | 26,000 |
2011/03/01 | 408 | 408 | 400 | 402 | 23,000 |
2011/02/28 | 408 | 408 | 405 | 407 | 30,000 |
2011/02/25 | 412 | 413 | 410 | 410 | 14,000 |
2011/02/24 | 411 | 414 | 410 | 413 | 84,000 |
2011/02/23 | 425 | 431 | 424 | 426 | 268,000 |
2011/02/22 | 416 | 428 | 415 | 422 | 58,000 |
2011/02/21 | 420 | 421 | 415 | 417 | 52,000 |
2011/02/18 | 416 | 420 | 416 | 420 | 20,000 |
2011/02/17 | 416 | 418 | 415 | 415 | 27,000 |
2011/02/16 | 416 | 416 | 415 | 415 | 6,000 |
2011/02/15 | 416 | 417 | 415 | 415 | 12,000 |
2011/02/14 | 416 | 419 | 415 | 415 | 17,000 |
2011/02/10 | 416 | 417 | 416 | 416 | 12,000 |
2011/02/09 | 417 | 417 | 415 | 416 | 13,000 |
2011/02/08 | 416 | 417 | 416 | 416 | 12,000 |
2011/02/07 | 413 | 416 | 413 | 416 | 14,000 |
2011/02/04 | 412 | 418 | 410 | 412 | 38,000 |
2011/02/03 | 415 | 415 | 411 | 411 | 24,000 |
2011/02/02 | 413 | 418 | 413 | 417 | 22,000 |
2011/02/01 | 410 | 410 | 408 | 409 | 27,000 |
2011/01/31 | 415 | 416 | 409 | 410 | 33,000 |
2011/01/28 | 424 | 424 | 418 | 418 | 31,000 |
2011/01/27 | 422 | 427 | 422 | 425 | 6,000 |
2011/01/26 | 425 | 426 | 422 | 422 | 27,000 |
2011/01/25 | 426 | 426 | 423 | 425 | 20,000 |
2011/01/24 | 428 | 428 | 423 | 424 | 17,000 |
2011/01/21 | 434 | 434 | 422 | 422 | 39,000 |
2011/01/20 | 443 | 443 | 431 | 434 | 45,000 |
2011/01/19 | 438 | 444 | 437 | 443 | 24,000 |
2011/01/18 | 438 | 442 | 438 | 439 | 14,000 |
2011/01/17 | 448 | 448 | 442 | 442 | 26,000 |
2011/01/14 | 435 | 449 | 432 | 440 | 145,000 |
2011/01/13 | 412 | 415 | 411 | 411 | 5,000 |
2011/01/12 | 411 | 412 | 411 | 411 | 11,000 |
2011/01/11 | 411 | 413 | 411 | 413 | 13,000 |
2011/01/07 | 416 | 416 | 412 | 412 | 13,000 |
2011/01/06 | 412 | 415 | 412 | 414 | 15,000 |
2011/01/05 | 415 | 415 | 412 | 413 | 8,000 |
2011/01/04 | 410 | 414 | 410 | 413 | 10,000 |