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 |
---|---|---|---|---|---|
2015/12/30 | 501 | 503 | 495 | 502 | 52,000 |
2015/12/29 | 501 | 502 | 494 | 499 | 58,000 |
2015/12/28 | 512 | 512 | 495 | 496 | 112,000 |
2015/12/25 | 489 | 500 | 487 | 494 | 84,000 |
2015/12/24 | 487 | 488 | 482 | 483 | 62,000 |
2015/12/22 | 478 | 486 | 478 | 483 | 43,000 |
2015/12/21 | 477 | 477 | 472 | 475 | 23,000 |
2015/12/18 | 478 | 481 | 475 | 476 | 35,000 |
2015/12/17 | 481 | 481 | 473 | 477 | 39,000 |
2015/12/16 | 482 | 482 | 471 | 473 | 22,000 |
2015/12/15 | 474 | 475 | 473 | 474 | 8,000 |
2015/12/14 | 474 | 479 | 474 | 477 | 12,000 |
2015/12/11 | 476 | 481 | 474 | 476 | 56,000 |
2015/12/10 | 483 | 483 | 477 | 480 | 20,000 |
2015/12/09 | 484 | 486 | 483 | 483 | 16,000 |
2015/12/08 | 483 | 485 | 483 | 484 | 11,000 |
2015/12/07 | 487 | 488 | 484 | 486 | 29,000 |
2015/12/04 | 482 | 487 | 482 | 487 | 12,000 |
2015/12/03 | 484 | 488 | 484 | 488 | 26,000 |
2015/12/02 | 485 | 488 | 483 | 485 | 59,000 |
2015/12/01 | 485 | 485 | 483 | 485 | 9,000 |
2015/11/30 | 484 | 485 | 480 | 484 | 17,000 |
2015/11/27 | 487 | 487 | 482 | 484 | 11,000 |
2015/11/26 | 481 | 489 | 481 | 486 | 49,000 |
2015/11/25 | 479 | 481 | 477 | 480 | 31,000 |
2015/11/24 | 478 | 479 | 476 | 479 | 22,000 |
2015/11/20 | 475 | 478 | 473 | 478 | 29,000 |
2015/11/19 | 474 | 475 | 471 | 473 | 30,000 |
2015/11/18 | 469 | 473 | 467 | 471 | 29,000 |
2015/11/17 | 465 | 469 | 465 | 469 | 34,000 |
2015/11/16 | 459 | 463 | 459 | 462 | 13,000 |
2015/11/13 | 456 | 460 | 454 | 460 | 23,000 |
2015/11/12 | 456 | 459 | 453 | 456 | 11,000 |
2015/11/11 | 456 | 458 | 454 | 456 | 16,000 |
2015/11/10 | 458 | 458 | 455 | 457 | 11,000 |
2015/11/09 | 454 | 458 | 454 | 458 | 29,000 |
2015/11/06 | 453 | 454 | 445 | 454 | 37,000 |
2015/11/05 | 455 | 457 | 450 | 454 | 16,000 |
2015/11/04 | 455 | 459 | 455 | 457 | 20,000 |
2015/11/02 | 459 | 460 | 455 | 455 | 14,000 |
2015/10/30 | 458 | 459 | 457 | 459 | 18,000 |
2015/10/29 | 458 | 459 | 456 | 457 | 23,000 |
2015/10/28 | 458 | 458 | 453 | 457 | 12,000 |
2015/10/27 | 461 | 461 | 454 | 454 | 21,000 |
2015/10/26 | 457 | 460 | 454 | 459 | 12,000 |
2015/10/23 | 460 | 460 | 457 | 459 | 24,000 |
2015/10/22 | 455 | 457 | 453 | 456 | 10,000 |
2015/10/21 | 452 | 454 | 448 | 454 | 14,000 |
2015/10/20 | 450 | 450 | 448 | 450 | 14,000 |
2015/10/19 | 453 | 454 | 448 | 450 | 16,000 |
2015/10/16 | 450 | 454 | 447 | 450 | 21,000 |
2015/10/15 | 446 | 450 | 440 | 450 | 26,000 |
2015/10/14 | 450 | 450 | 442 | 442 | 23,000 |
2015/10/13 | 450 | 454 | 447 | 454 | 24,000 |
2015/10/09 | 454 | 459 | 450 | 457 | 15,000 |
2015/10/08 | 453 | 455 | 451 | 454 | 16,000 |
2015/10/07 | 452 | 457 | 452 | 457 | 7,000 |
2015/10/06 | 453 | 460 | 451 | 456 | 28,000 |
2015/10/05 | 447 | 451 | 444 | 447 | 17,000 |
2015/10/02 | 445 | 451 | 445 | 447 | 22,000 |
2015/10/01 | 444 | 445 | 444 | 445 | 18,000 |
2015/09/30 | 442 | 447 | 437 | 437 | 16,000 |
2015/09/29 | 445 | 445 | 431 | 435 | 44,000 |
2015/09/28 | 453 | 469 | 437 | 437 | 153,000 |
2015/09/25 | 439 | 450 | 428 | 450 | 39,000 |
2015/09/24 | 426 | 437 | 426 | 431 | 46,000 |
2015/09/18 | 432 | 437 | 426 | 428 | 19,000 |
2015/09/17 | 425 | 436 | 425 | 432 | 16,000 |
2015/09/16 | 440 | 440 | 427 | 427 | 39,000 |
2015/09/15 | 432 | 434 | 431 | 432 | 20,000 |
2015/09/14 | 432 | 434 | 427 | 427 | 17,000 |
2015/09/11 | 437 | 439 | 436 | 437 | 53,000 |
2015/09/10 | 423 | 431 | 423 | 430 | 12,000 |
2015/09/09 | 424 | 432 | 424 | 431 | 27,000 |
2015/09/08 | 426 | 426 | 421 | 421 | 12,000 |
2015/09/07 | 418 | 427 | 417 | 427 | 17,000 |
2015/09/04 | 428 | 430 | 421 | 423 | 32,000 |
2015/09/03 | 436 | 436 | 426 | 426 | 24,000 |
2015/09/02 | 425 | 437 | 425 | 436 | 18,000 |
2015/09/01 | 446 | 448 | 430 | 432 | 29,000 |
2015/08/31 | 451 | 451 | 446 | 451 | 23,000 |
2015/08/28 | 449 | 451 | 444 | 451 | 30,000 |
2015/08/27 | 448 | 448 | 441 | 442 | 86,000 |
2015/08/26 | 447 | 456 | 447 | 451 | 263,000 |
2015/08/25 | 444 | 458 | 432 | 443 | 78,000 |
2015/08/24 | 463 | 468 | 447 | 447 | 79,000 |
2015/08/21 | 473 | 474 | 470 | 470 | 46,000 |
2015/08/20 | 480 | 480 | 477 | 477 | 29,000 |
2015/08/19 | 478 | 482 | 478 | 480 | 24,000 |
2015/08/18 | 478 | 479 | 476 | 477 | 14,000 |
2015/08/17 | 479 | 479 | 475 | 478 | 18,000 |
2015/08/14 | 472 | 478 | 472 | 475 | 24,000 |
2015/08/13 | 475 | 475 | 472 | 474 | 17,000 |
2015/08/12 | 478 | 478 | 475 | 475 | 11,000 |
2015/08/11 | 478 | 480 | 478 | 478 | 18,000 |
2015/08/10 | 476 | 481 | 476 | 481 | 20,000 |
2015/08/07 | 475 | 480 | 470 | 476 | 22,000 |
2015/08/06 | 474 | 479 | 474 | 478 | 25,000 |
2015/08/05 | 471 | 475 | 470 | 474 | 15,000 |
2015/08/04 | 467 | 471 | 466 | 471 | 13,000 |
2015/08/03 | 468 | 470 | 466 | 467 | 24,000 |
2015/07/31 | 468 | 475 | 467 | 472 | 28,000 |
2015/07/30 | 468 | 470 | 466 | 466 | 24,000 |
2015/07/29 | 468 | 473 | 465 | 465 | 13,000 |
2015/07/28 | 461 | 467 | 461 | 465 | 19,000 |
2015/07/27 | 465 | 470 | 464 | 465 | 42,000 |
2015/07/24 | 472 | 473 | 470 | 471 | 39,000 |
2015/07/23 | 479 | 479 | 474 | 479 | 21,000 |
2015/07/22 | 475 | 476 | 475 | 475 | 13,000 |
2015/07/21 | 482 | 482 | 476 | 478 | 31,000 |
2015/07/17 | 473 | 483 | 473 | 480 | 27,000 |
2015/07/16 | 471 | 474 | 470 | 473 | 40,000 |
2015/07/15 | 468 | 472 | 466 | 471 | 25,000 |
2015/07/14 | 472 | 475 | 465 | 468 | 30,000 |
2015/07/13 | 455 | 467 | 455 | 464 | 16,000 |
2015/07/10 | 450 | 458 | 450 | 451 | 38,000 |
2015/07/09 | 451 | 458 | 444 | 450 | 49,000 |
2015/07/08 | 470 | 471 | 460 | 460 | 40,000 |
2015/07/07 | 471 | 474 | 471 | 472 | 13,000 |
2015/07/06 | 475 | 475 | 467 | 471 | 43,000 |
2015/07/03 | 479 | 479 | 471 | 475 | 22,000 |
2015/07/02 | 480 | 482 | 478 | 479 | 30,000 |
2015/07/01 | 475 | 480 | 475 | 478 | 13,000 |
2015/06/30 | 473 | 479 | 470 | 476 | 46,000 |
2015/06/29 | 478 | 479 | 470 | 475 | 64,000 |
2015/06/26 | 483 | 485 | 480 | 484 | 44,000 |
2015/06/25 | 491 | 491 | 484 | 484 | 65,000 |
2015/06/24 | 491 | 496 | 480 | 490 | 228,000 |
2015/06/23 | 487 | 487 | 475 | 480 | 65,000 |
2015/06/22 | 488 | 488 | 480 | 487 | 77,000 |
2015/06/19 | 486 | 486 | 480 | 480 | 31,000 |
2015/06/18 | 487 | 487 | 482 | 483 | 13,000 |
2015/06/17 | 479 | 489 | 479 | 487 | 32,000 |
2015/06/16 | 486 | 486 | 475 | 476 | 25,000 |
2015/06/15 | 485 | 487 | 482 | 486 | 19,000 |
2015/06/12 | 489 | 490 | 480 | 482 | 77,000 |
2015/06/11 | 487 | 487 | 482 | 483 | 35,000 |
2015/06/10 | 478 | 486 | 478 | 481 | 29,000 |
2015/06/09 | 485 | 487 | 481 | 481 | 26,000 |
2015/06/08 | 487 | 488 | 482 | 485 | 32,000 |
2015/06/05 | 484 | 484 | 481 | 482 | 33,000 |
2015/06/04 | 479 | 490 | 477 | 482 | 85,000 |
2015/06/03 | 477 | 478 | 475 | 477 | 18,000 |
2015/06/02 | 479 | 479 | 476 | 477 | 17,000 |
2015/06/01 | 478 | 478 | 473 | 476 | 22,000 |
2015/05/29 | 478 | 479 | 477 | 478 | 18,000 |
2015/05/28 | 476 | 478 | 474 | 476 | 15,000 |
2015/05/27 | 478 | 480 | 475 | 479 | 17,000 |
2015/05/26 | 479 | 479 | 474 | 475 | 15,000 |
2015/05/25 | 479 | 479 | 479 | 479 | 9,000 |
2015/05/22 | 478 | 480 | 475 | 480 | 15,000 |
2015/05/21 | 481 | 482 | 476 | 478 | 24,000 |
2015/05/20 | 481 | 482 | 477 | 481 | 26,000 |
2015/05/19 | 473 | 481 | 472 | 479 | 70,000 |
2015/05/18 | 462 | 474 | 462 | 472 | 26,000 |
2015/05/15 | 465 | 465 | 459 | 464 | 31,000 |
2015/05/14 | 464 | 469 | 463 | 465 | 23,000 |
2015/05/13 | 462 | 464 | 462 | 464 | 10,000 |
2015/05/12 | 468 | 468 | 462 | 464 | 20,000 |
2015/05/11 | 469 | 470 | 468 | 469 | 20,000 |
2015/05/08 | 469 | 472 | 469 | 469 | 24,000 |
2015/05/07 | 468 | 471 | 467 | 469 | 24,000 |
2015/05/01 | 474 | 474 | 466 | 466 | 25,000 |
2015/04/30 | 474 | 475 | 468 | 474 | 46,000 |
2015/04/28 | 476 | 478 | 475 | 477 | 22,000 |
2015/04/27 | 473 | 479 | 473 | 478 | 22,000 |
2015/04/24 | 480 | 480 | 477 | 478 | 48,000 |
2015/04/23 | 476 | 477 | 473 | 476 | 27,000 |
2015/04/22 | 475 | 476 | 471 | 476 | 28,000 |
2015/04/21 | 469 | 476 | 465 | 473 | 53,000 |
2015/04/20 | 467 | 468 | 464 | 468 | 21,000 |
2015/04/17 | 458 | 470 | 458 | 470 | 78,000 |
2015/04/16 | 469 | 469 | 465 | 466 | 27,000 |
2015/04/15 | 465 | 468 | 461 | 468 | 78,000 |
2015/04/14 | 462 | 465 | 457 | 465 | 52,000 |
2015/04/13 | 464 | 464 | 462 | 463 | 20,000 |
2015/04/10 | 460 | 465 | 458 | 464 | 35,000 |
2015/04/09 | 457 | 459 | 457 | 459 | 28,000 |
2015/04/08 | 459 | 464 | 457 | 462 | 40,000 |
2015/04/07 | 456 | 457 | 454 | 457 | 44,000 |
2015/04/06 | 459 | 459 | 453 | 453 | 19,000 |
2015/04/03 | 463 | 463 | 457 | 462 | 31,000 |
2015/04/02 | 464 | 464 | 453 | 464 | 71,000 |
2015/04/01 | 469 | 471 | 461 | 461 | 127,000 |
2015/03/31 | 441 | 473 | 441 | 462 | 310,000 |
2015/03/30 | 426 | 450 | 422 | 447 | 156,000 |
2015/03/27 | 426 | 430 | 422 | 425 | 39,000 |
2015/03/26 | 427 | 427 | 423 | 424 | 26,000 |
2015/03/25 | 424 | 425 | 422 | 425 | 42,000 |
2015/03/24 | 424 | 428 | 423 | 427 | 29,000 |
2015/03/23 | 423 | 425 | 420 | 424 | 39,000 |
2015/03/20 | 426 | 426 | 421 | 422 | 61,000 |
2015/03/19 | 430 | 430 | 425 | 426 | 37,000 |
2015/03/18 | 431 | 432 | 422 | 426 | 59,000 |
2015/03/17 | 434 | 434 | 430 | 430 | 40,000 |
2015/03/16 | 435 | 435 | 431 | 433 | 53,000 |
2015/03/13 | 440 | 440 | 435 | 435 | 65,000 |
2015/03/12 | 438 | 439 | 435 | 436 | 49,000 |
2015/03/11 | 432 | 435 | 432 | 435 | 48,000 |
2015/03/10 | 438 | 438 | 432 | 433 | 49,000 |
2015/03/09 | 439 | 439 | 431 | 435 | 83,000 |
2015/03/06 | 451 | 451 | 441 | 442 | 122,000 |
2015/03/05 | 452 | 455 | 452 | 452 | 48,000 |
2015/03/04 | 456 | 456 | 447 | 453 | 96,000 |
2015/03/03 | 454 | 459 | 453 | 456 | 64,000 |
2015/03/02 | 449 | 453 | 449 | 452 | 96,000 |
2015/02/27 | 450 | 451 | 448 | 449 | 71,000 |
2015/02/26 | 453 | 453 | 448 | 450 | 130,000 |
2015/02/25 | 446 | 460 | 444 | 454 | 427,000 |
2015/02/24 | 442 | 444 | 435 | 437 | 341,000 |
2015/02/23 | 434 | 446 | 431 | 444 | 180,000 |
2015/02/20 | 424 | 437 | 424 | 435 | 138,000 |
2015/02/19 | 424 | 424 | 421 | 424 | 36,000 |
2015/02/18 | 420 | 424 | 420 | 424 | 40,000 |
2015/02/17 | 419 | 421 | 419 | 420 | 34,000 |
2015/02/16 | 419 | 422 | 419 | 419 | 30,000 |
2015/02/13 | 419 | 421 | 417 | 419 | 36,000 |
2015/02/12 | 417 | 420 | 417 | 419 | 35,000 |
2015/02/10 | 415 | 418 | 414 | 417 | 26,000 |
2015/02/09 | 415 | 418 | 415 | 416 | 26,000 |
2015/02/06 | 413 | 414 | 412 | 413 | 19,000 |
2015/02/05 | 414 | 414 | 412 | 413 | 27,000 |
2015/02/04 | 411 | 414 | 411 | 414 | 35,000 |
2015/02/03 | 413 | 413 | 411 | 411 | 25,000 |
2015/02/02 | 411 | 413 | 410 | 413 | 22,000 |
2015/01/30 | 410 | 413 | 410 | 413 | 22,000 |
2015/01/29 | 412 | 412 | 410 | 410 | 11,000 |
2015/01/28 | 408 | 413 | 408 | 412 | 28,000 |
2015/01/27 | 409 | 412 | 409 | 412 | 19,000 |
2015/01/26 | 409 | 409 | 408 | 409 | 19,000 |
2015/01/23 | 408 | 409 | 407 | 409 | 18,000 |
2015/01/22 | 409 | 409 | 407 | 408 | 20,000 |
2015/01/21 | 409 | 409 | 407 | 409 | 9,000 |
2015/01/20 | 408 | 409 | 406 | 409 | 24,000 |
2015/01/19 | 406 | 407 | 405 | 407 | 17,000 |
2015/01/16 | 405 | 405 | 403 | 404 | 27,000 |
2015/01/15 | 406 | 407 | 404 | 407 | 11,000 |
2015/01/14 | 406 | 406 | 405 | 406 | 7,000 |
2015/01/13 | 405 | 405 | 403 | 405 | 29,000 |
2015/01/09 | 406 | 407 | 404 | 405 | 35,000 |
2015/01/08 | 406 | 410 | 406 | 406 | 18,000 |
2015/01/07 | 407 | 407 | 406 | 406 | 18,000 |
2015/01/06 | 409 | 409 | 407 | 407 | 28,000 |
2015/01/05 | 412 | 412 | 409 | 411 | 18,000 |