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 |
---|---|---|---|---|---|
2012/12/28 | 440 | 440 | 426 | 431 | 26,000 |
2012/12/27 | 451 | 451 | 435 | 439 | 126,000 |
2012/12/26 | 433 | 455 | 433 | 454 | 55,000 |
2012/12/25 | 442 | 446 | 434 | 434 | 48,000 |
2012/12/21 | 444 | 444 | 439 | 439 | 41,000 |
2012/12/20 | 440 | 442 | 436 | 442 | 49,000 |
2012/12/19 | 440 | 442 | 438 | 440 | 57,000 |
2012/12/18 | 437 | 440 | 434 | 437 | 30,000 |
2012/12/17 | 438 | 440 | 437 | 438 | 33,000 |
2012/12/14 | 439 | 440 | 437 | 438 | 74,000 |
2012/12/13 | 442 | 444 | 438 | 439 | 54,000 |
2012/12/12 | 426 | 438 | 426 | 437 | 34,000 |
2012/12/11 | 425 | 428 | 425 | 427 | 39,000 |
2012/12/10 | 419 | 425 | 416 | 423 | 58,000 |
2012/12/07 | 412 | 423 | 412 | 417 | 81,000 |
2012/12/06 | 410 | 414 | 408 | 414 | 54,000 |
2012/12/05 | 401 | 406 | 401 | 406 | 74,000 |
2012/12/04 | 402 | 402 | 399 | 401 | 38,000 |
2012/12/03 | 400 | 402 | 400 | 400 | 104,000 |
2012/11/30 | 399 | 400 | 389 | 400 | 363,000 |
2012/11/29 | 400 | 400 | 397 | 397 | 37,000 |
2012/11/28 | 401 | 401 | 398 | 399 | 31,000 |
2012/11/27 | 401 | 401 | 399 | 400 | 56,000 |
2012/11/26 | 400 | 402 | 399 | 400 | 67,000 |
2012/11/22 | 402 | 402 | 400 | 402 | 71,000 |
2012/11/21 | 397 | 399 | 394 | 399 | 49,000 |
2012/11/20 | 400 | 401 | 394 | 394 | 88,000 |
2012/11/19 | 398 | 400 | 390 | 397 | 210,000 |
2012/11/16 | 368 | 368 | 364 | 366 | 76,000 |
2012/11/15 | 393 | 393 | 359 | 367 | 204,000 |
2012/11/14 | 399 | 399 | 396 | 396 | 6,000 |
2012/11/13 | 404 | 404 | 398 | 398 | 32,000 |
2012/11/12 | 406 | 406 | 404 | 404 | 4,000 |
2012/11/09 | 410 | 410 | 406 | 406 | 11,000 |
2012/11/08 | 412 | 412 | 409 | 409 | 8,000 |
2012/11/07 | 416 | 416 | 412 | 416 | 7,000 |
2012/11/06 | 411 | 412 | 411 | 411 | 6,000 |
2012/11/05 | 413 | 413 | 411 | 411 | 10,000 |
2012/11/02 | 413 | 413 | 412 | 412 | 8,000 |
2012/11/01 | 411 | 412 | 411 | 412 | 10,000 |
2012/10/31 | 411 | 417 | 410 | 411 | 25,000 |
2012/10/30 | 418 | 419 | 410 | 411 | 32,000 |
2012/10/29 | 420 | 420 | 419 | 419 | 6,000 |
2012/10/26 | 422 | 422 | 420 | 421 | 8,000 |
2012/10/25 | 422 | 423 | 420 | 421 | 19,000 |
2012/10/24 | 421 | 422 | 417 | 422 | 14,000 |
2012/10/23 | 421 | 421 | 418 | 421 | 8,000 |
2012/10/22 | 417 | 420 | 417 | 420 | 10,000 |
2012/10/19 | 416 | 420 | 414 | 420 | 15,000 |
2012/10/18 | 416 | 418 | 414 | 418 | 10,000 |
2012/10/17 | 412 | 414 | 409 | 412 | 11,000 |
2012/10/16 | 414 | 416 | 410 | 410 | 20,000 |
2012/10/15 | 420 | 420 | 413 | 414 | 14,000 |
2012/10/12 | 425 | 425 | 424 | 424 | 6,000 |
2012/10/11 | 428 | 430 | 424 | 424 | 7,000 |
2012/10/10 | 424 | 425 | 422 | 424 | 8,000 |
2012/10/09 | 424 | 428 | 424 | 424 | 4,000 |
2012/10/05 | 424 | 425 | 424 | 424 | 8,000 |
2012/10/04 | 426 | 430 | 421 | 421 | 14,000 |
2012/10/03 | 422 | 429 | 422 | 423 | 26,000 |
2012/10/02 | 444 | 444 | 420 | 421 | 31,000 |
2012/10/01 | 454 | 454 | 441 | 444 | 13,000 |
2012/09/28 | 460 | 475 | 446 | 446 | 85,000 |
2012/09/27 | 456 | 459 | 456 | 459 | 11,000 |
2012/09/26 | 450 | 456 | 449 | 456 | 25,000 |
2012/09/25 | 450 | 450 | 448 | 450 | 16,000 |
2012/09/24 | 447 | 450 | 447 | 450 | 11,000 |
2012/09/21 | 448 | 448 | 442 | 447 | 13,000 |
2012/09/20 | 445 | 448 | 442 | 446 | 21,000 |
2012/09/19 | 448 | 450 | 448 | 450 | 20,000 |
2012/09/18 | 451 | 462 | 449 | 450 | 19,000 |
2012/09/14 | 451 | 451 | 441 | 450 | 43,000 |
2012/09/13 | 448 | 450 | 448 | 450 | 5,000 |
2012/09/12 | 448 | 451 | 448 | 451 | 5,000 |
2012/09/11 | 449 | 450 | 446 | 447 | 15,000 |
2012/09/10 | 452 | 452 | 452 | 452 | 3,000 |
2012/09/07 | 459 | 459 | 455 | 456 | 15,000 |
2012/09/06 | 459 | 459 | 451 | 456 | 22,000 |
2012/09/05 | 464 | 464 | 459 | 460 | 18,000 |
2012/09/04 | 469 | 469 | 464 | 464 | 11,000 |
2012/09/03 | 461 | 470 | 461 | 470 | 17,000 |
2012/08/31 | 457 | 460 | 455 | 460 | 28,000 |
2012/08/30 | 456 | 457 | 449 | 457 | 14,000 |
2012/08/29 | 455 | 459 | 453 | 459 | 78,000 |
2012/08/28 | 465 | 467 | 458 | 467 | 192,000 |
2012/08/27 | 466 | 470 | 464 | 470 | 36,000 |
2012/08/24 | 463 | 465 | 463 | 465 | 33,000 |
2012/08/23 | 459 | 463 | 457 | 460 | 29,000 |
2012/08/22 | 461 | 463 | 459 | 463 | 26,000 |
2012/08/21 | 466 | 470 | 463 | 465 | 51,000 |
2012/08/20 | 474 | 475 | 467 | 470 | 30,000 |
2012/08/17 | 464 | 472 | 464 | 472 | 25,000 |
2012/08/16 | 458 | 465 | 456 | 465 | 24,000 |
2012/08/15 | 453 | 457 | 453 | 455 | 9,000 |
2012/08/14 | 445 | 458 | 445 | 450 | 15,000 |
2012/08/13 | 436 | 445 | 436 | 445 | 7,000 |
2012/08/10 | 434 | 436 | 432 | 436 | 12,000 |
2012/08/09 | 434 | 438 | 433 | 438 | 12,000 |
2012/08/08 | 432 | 433 | 430 | 433 | 8,000 |
2012/08/07 | 431 | 431 | 430 | 431 | 4,000 |
2012/08/06 | 430 | 430 | 425 | 430 | 9,000 |
2012/08/03 | 427 | 427 | 425 | 425 | 7,000 |
2012/08/02 | 428 | 431 | 425 | 431 | 17,000 |
2012/08/01 | 422 | 425 | 422 | 425 | 7,000 |
2012/07/31 | 424 | 427 | 424 | 427 | 7,000 |
2012/07/30 | 421 | 423 | 421 | 423 | 9,000 |
2012/07/27 | 422 | 423 | 420 | 420 | 9,000 |
2012/07/26 | 422 | 425 | 421 | 425 | 7,000 |
2012/07/25 | 424 | 424 | 420 | 421 | 10,000 |
2012/07/24 | 421 | 425 | 421 | 422 | 12,000 |
2012/07/23 | 427 | 427 | 423 | 423 | 19,000 |
2012/07/20 | 421 | 427 | 421 | 427 | 16,000 |
2012/07/19 | 421 | 425 | 421 | 425 | 6,000 |
2012/07/18 | 418 | 425 | 418 | 420 | 15,000 |
2012/07/17 | 424 | 424 | 421 | 421 | 4,000 |
2012/07/13 | 422 | 422 | 422 | 422 | 3,000 |
2012/07/12 | 424 | 424 | 419 | 419 | 8,000 |
2012/07/11 | 427 | 427 | 422 | 422 | 3,000 |
2012/07/10 | 425 | 427 | 423 | 427 | 9,000 |
2012/07/09 | 426 | 426 | 423 | 425 | 10,000 |
2012/07/06 | 423 | 426 | 423 | 424 | 13,000 |
2012/07/05 | 424 | 426 | 423 | 425 | 6,000 |
2012/07/04 | 427 | 430 | 418 | 424 | 46,000 |
2012/07/03 | 425 | 430 | 425 | 429 | 11,000 |
2012/07/02 | 433 | 433 | 425 | 425 | 33,000 |
2012/06/29 | 417 | 422 | 417 | 418 | 35,000 |
2012/06/28 | 423 | 423 | 416 | 418 | 20,000 |
2012/06/27 | 423 | 423 | 420 | 421 | 5,000 |
2012/06/26 | 426 | 428 | 416 | 417 | 16,000 |
2012/06/25 | 437 | 440 | 422 | 422 | 21,000 |
2012/06/22 | 427 | 434 | 427 | 430 | 15,000 |
2012/06/21 | 428 | 428 | 427 | 428 | 5,000 |
2012/06/20 | 421 | 429 | 416 | 429 | 35,000 |
2012/06/19 | 421 | 421 | 420 | 421 | 11,000 |
2012/06/18 | 424 | 424 | 418 | 420 | 18,000 |
2012/06/15 | 424 | 425 | 422 | 423 | 9,000 |
2012/06/14 | 427 | 427 | 427 | 427 | 3,000 |
2012/06/13 | 432 | 432 | 432 | 432 | 2,000 |
2012/06/12 | 427 | 433 | 427 | 433 | 11,000 |
2012/06/11 | 430 | 437 | 430 | 435 | 7,000 |
2012/06/08 | 434 | 434 | 428 | 434 | 29,000 |
2012/06/07 | 426 | 434 | 426 | 434 | 4,000 |
2012/06/06 | 420 | 434 | 420 | 434 | 7,000 |
2012/06/05 | 418 | 419 | 416 | 419 | 9,000 |
2012/06/04 | 426 | 426 | 417 | 418 | 10,000 |
2012/06/01 | 422 | 434 | 422 | 434 | 6,000 |
2012/05/31 | 414 | 434 | 414 | 434 | 16,000 |
2012/05/30 | 421 | 421 | 418 | 421 | 6,000 |
2012/05/29 | 422 | 424 | 420 | 420 | 9,000 |
2012/05/28 | 425 | 425 | 417 | 422 | 7,000 |
2012/05/25 | 426 | 426 | 421 | 425 | 12,000 |
2012/05/24 | 414 | 419 | 413 | 419 | 16,000 |
2012/05/23 | 428 | 428 | 415 | 422 | 23,000 |
2012/05/22 | 419 | 428 | 419 | 428 | 8,000 |
2012/05/21 | 430 | 432 | 422 | 432 | 16,000 |
2012/05/18 | 436 | 436 | 425 | 430 | 19,000 |
2012/05/17 | 440 | 445 | 437 | 438 | 21,000 |
2012/05/16 | 447 | 447 | 439 | 443 | 14,000 |
2012/05/15 | 437 | 447 | 437 | 447 | 20,000 |
2012/05/14 | 443 | 444 | 442 | 443 | 9,000 |
2012/05/11 | 452 | 452 | 443 | 443 | 14,000 |
2012/05/10 | 452 | 452 | 452 | 452 | 1,000 |
2012/05/09 | 459 | 459 | 452 | 452 | 9,000 |
2012/05/08 | 457 | 465 | 457 | 459 | 9,000 |
2012/05/07 | 457 | 458 | 457 | 457 | 5,000 |
2012/05/02 | 460 | 465 | 460 | 465 | 10,000 |
2012/05/01 | 468 | 468 | 453 | 453 | 5,000 |
2012/04/27 | 460 | 465 | 460 | 465 | 13,000 |
2012/04/26 | 461 | 463 | 461 | 463 | 10,000 |
2012/04/25 | 455 | 466 | 455 | 466 | 18,000 |
2012/04/24 | 451 | 454 | 449 | 454 | 11,000 |
2012/04/23 | 458 | 460 | 443 | 449 | 13,000 |
2012/04/20 | 467 | 467 | 460 | 464 | 25,000 |
2012/04/19 | 465 | 470 | 460 | 460 | 35,000 |
2012/04/18 | 452 | 477 | 452 | 477 | 27,000 |
2012/04/17 | 450 | 453 | 450 | 453 | 10,000 |
2012/04/16 | 441 | 450 | 441 | 450 | 9,000 |
2012/04/13 | 439 | 445 | 439 | 440 | 4,000 |
2012/04/12 | 437 | 444 | 437 | 439 | 7,000 |
2012/04/11 | 443 | 443 | 437 | 437 | 8,000 |
2012/04/10 | 437 | 445 | 436 | 445 | 6,000 |
2012/04/09 | 436 | 437 | 436 | 437 | 8,000 |
2012/04/06 | 438 | 438 | 435 | 435 | 8,000 |
2012/04/05 | 435 | 440 | 435 | 436 | 9,000 |
2012/04/04 | 443 | 443 | 438 | 442 | 19,000 |
2012/04/03 | 446 | 446 | 442 | 443 | 14,000 |
2012/04/02 | 462 | 462 | 438 | 445 | 45,000 |
2012/03/30 | 466 | 466 | 457 | 462 | 34,000 |
2012/03/29 | 459 | 476 | 457 | 468 | 61,000 |
2012/03/28 | 453 | 460 | 453 | 460 | 14,000 |
2012/03/27 | 457 | 461 | 454 | 461 | 30,000 |
2012/03/26 | 463 | 463 | 455 | 460 | 29,000 |
2012/03/23 | 455 | 462 | 455 | 459 | 23,000 |
2012/03/22 | 456 | 457 | 452 | 457 | 13,000 |
2012/03/21 | 456 | 459 | 449 | 449 | 33,000 |
2012/03/19 | 462 | 465 | 462 | 464 | 15,000 |
2012/03/16 | 463 | 463 | 455 | 462 | 11,000 |
2012/03/15 | 465 | 466 | 462 | 462 | 9,000 |
2012/03/14 | 463 | 464 | 462 | 462 | 10,000 |
2012/03/13 | 462 | 465 | 462 | 463 | 4,000 |
2012/03/12 | 460 | 467 | 460 | 464 | 8,000 |
2012/03/09 | 457 | 459 | 452 | 459 | 41,000 |
2012/03/08 | 453 | 453 | 447 | 449 | 7,000 |
2012/03/07 | 452 | 453 | 446 | 453 | 12,000 |
2012/03/06 | 454 | 455 | 453 | 453 | 8,000 |
2012/03/05 | 451 | 458 | 451 | 457 | 10,000 |
2012/03/02 | 454 | 459 | 454 | 454 | 16,000 |
2012/03/01 | 456 | 457 | 454 | 454 | 10,000 |
2012/02/29 | 466 | 466 | 452 | 452 | 14,000 |
2012/02/28 | 456 | 461 | 452 | 461 | 28,000 |
2012/02/27 | 474 | 474 | 452 | 456 | 105,000 |
2012/02/24 | 475 | 481 | 475 | 475 | 250,000 |
2012/02/23 | 471 | 477 | 471 | 475 | 35,000 |
2012/02/22 | 474 | 480 | 471 | 471 | 63,000 |
2012/02/21 | 469 | 473 | 469 | 470 | 10,000 |
2012/02/20 | 467 | 472 | 467 | 472 | 24,000 |
2012/02/17 | 461 | 468 | 461 | 466 | 12,000 |
2012/02/16 | 467 | 467 | 460 | 460 | 14,000 |
2012/02/15 | 460 | 470 | 460 | 467 | 19,000 |
2012/02/14 | 458 | 461 | 458 | 460 | 17,000 |
2012/02/13 | 455 | 458 | 455 | 457 | 10,000 |
2012/02/10 | 460 | 460 | 455 | 455 | 12,000 |
2012/02/09 | 458 | 460 | 458 | 460 | 9,000 |
2012/02/08 | 457 | 459 | 457 | 459 | 13,000 |
2012/02/07 | 454 | 454 | 454 | 454 | 3,000 |
2012/02/06 | 455 | 457 | 453 | 457 | 5,000 |
2012/02/03 | 455 | 458 | 454 | 454 | 9,000 |
2012/02/02 | 451 | 458 | 451 | 455 | 16,000 |
2012/02/01 | 449 | 449 | 449 | 449 | 3,000 |
2012/01/31 | 450 | 451 | 449 | 449 | 7,000 |
2012/01/30 | 455 | 455 | 451 | 451 | 10,000 |
2012/01/27 | 450 | 451 | 450 | 451 | 3,000 |
2012/01/26 | 459 | 459 | 449 | 454 | 12,000 |
2012/01/25 | 455 | 459 | 452 | 459 | 18,000 |
2012/01/24 | 458 | 458 | 452 | 456 | 13,000 |
2012/01/23 | 454 | 459 | 452 | 459 | 18,000 |
2012/01/20 | 454 | 454 | 452 | 454 | 24,000 |
2012/01/19 | 447 | 454 | 447 | 454 | 17,000 |
2012/01/18 | 445 | 451 | 445 | 451 | 16,000 |
2012/01/17 | 443 | 445 | 443 | 445 | 7,000 |
2012/01/16 | 443 | 443 | 443 | 443 | 2,000 |
2012/01/13 | 437 | 443 | 437 | 443 | 23,000 |
2012/01/12 | 436 | 436 | 434 | 434 | 8,000 |
2012/01/11 | 437 | 440 | 436 | 436 | 14,000 |
2012/01/10 | 430 | 438 | 430 | 437 | 10,000 |
2012/01/06 | 431 | 431 | 430 | 430 | 4,000 |
2012/01/05 | 425 | 436 | 425 | 436 | 28,000 |
2012/01/04 | 423 | 428 | 421 | 425 | 19,000 |