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 |
|---|---|---|---|---|---|
| 2022/12/30 | 842 | 850 | 837 | 847 | 5,400 |
| 2022/12/29 | 815 | 844 | 812 | 837 | 11,400 |
| 2022/12/28 | 828 | 828 | 806 | 812 | 16,800 |
| 2022/12/27 | 810 | 829 | 810 | 824 | 11,900 |
| 2022/12/26 | 818 | 824 | 805 | 805 | 8,300 |
| 2022/12/23 | 835 | 836 | 819 | 820 | 12,000 |
| 2022/12/22 | 831 | 840 | 822 | 832 | 13,500 |
| 2022/12/21 | 838 | 842 | 824 | 828 | 16,500 |
| 2022/12/20 | 869 | 869 | 834 | 835 | 25,400 |
| 2022/12/19 | 864 | 869 | 855 | 855 | 8,500 |
| 2022/12/16 | 874 | 878 | 868 | 868 | 9,600 |
| 2022/12/15 | 884 | 884 | 868 | 874 | 8,500 |
| 2022/12/14 | 868 | 885 | 868 | 884 | 9,300 |
| 2022/12/13 | 884 | 884 | 866 | 868 | 15,400 |
| 2022/12/12 | 865 | 885 | 864 | 878 | 13,500 |
| 2022/12/09 | 874 | 874 | 865 | 871 | 10,200 |
| 2022/12/08 | 862 | 868 | 857 | 864 | 9,300 |
| 2022/12/07 | 866 | 876 | 857 | 862 | 11,400 |
| 2022/12/06 | 875 | 876 | 859 | 875 | 22,700 |
| 2022/12/05 | 871 | 884 | 868 | 880 | 6,500 |
| 2022/12/02 | 874 | 878 | 853 | 871 | 15,600 |
| 2022/12/01 | 900 | 900 | 874 | 881 | 9,100 |
| 2022/11/30 | 871 | 909 | 871 | 900 | 15,800 |
| 2022/11/29 | 885 | 886 | 865 | 870 | 17,400 |
| 2022/11/28 | 926 | 929 | 886 | 892 | 24,000 |
| 2022/11/25 | 925 | 929 | 920 | 924 | 11,600 |
| 2022/11/24 | 910 | 924 | 899 | 924 | 23,700 |
| 2022/11/22 | 892 | 903 | 880 | 899 | 24,600 |
| 2022/11/21 | 851 | 898 | 850 | 892 | 56,500 |
| 2022/11/18 | 817 | 863 | 817 | 856 | 48,700 |
| 2022/11/17 | 800 | 844 | 796 | 824 | 40,000 |
| 2022/11/16 | 803 | 806 | 794 | 795 | 10,400 |
| 2022/11/15 | 779 | 805 | 779 | 803 | 12,900 |
| 2022/11/14 | 759 | 779 | 759 | 776 | 12,400 |
| 2022/11/11 | 763 | 770 | 758 | 761 | 11,000 |
| 2022/11/10 | 765 | 771 | 760 | 760 | 10,500 |
| 2022/11/09 | 766 | 771 | 764 | 767 | 13,100 |
| 2022/11/08 | 777 | 783 | 766 | 769 | 13,100 |
| 2022/11/07 | 778 | 778 | 765 | 771 | 6,600 |
| 2022/11/04 | 778 | 791 | 771 | 771 | 15,000 |
| 2022/11/02 | 750 | 797 | 750 | 783 | 23,800 |
| 2022/11/01 | 738 | 754 | 738 | 751 | 8,700 |
| 2022/10/31 | 757 | 757 | 737 | 741 | 29,100 |
| 2022/10/28 | 761 | 777 | 749 | 749 | 87,000 |
| 2022/10/27 | 777 | 778 | 756 | 760 | 23,200 |
| 2022/10/26 | 785 | 789 | 770 | 771 | 18,600 |
| 2022/10/25 | 784 | 785 | 775 | 785 | 13,000 |
| 2022/10/24 | 797 | 797 | 773 | 784 | 17,800 |
| 2022/10/21 | 797 | 797 | 784 | 786 | 14,700 |
| 2022/10/20 | 812 | 813 | 796 | 797 | 17,600 |
| 2022/10/19 | 807 | 816 | 799 | 813 | 21,300 |
| 2022/10/18 | 809 | 813 | 798 | 807 | 31,100 |
| 2022/10/17 | 791 | 814 | 780 | 809 | 17,900 |
| 2022/10/14 | 785 | 795 | 781 | 791 | 18,800 |
| 2022/10/13 | 800 | 800 | 781 | 785 | 21,900 |
| 2022/10/12 | 816 | 816 | 791 | 801 | 34,400 |
| 2022/10/11 | 824 | 824 | 804 | 816 | 31,300 |
| 2022/10/07 | 800 | 829 | 791 | 826 | 43,400 |
| 2022/10/06 | 779 | 802 | 775 | 801 | 21,600 |
| 2022/10/05 | 779 | 782 | 764 | 773 | 20,200 |
| 2022/10/04 | 777 | 791 | 762 | 771 | 25,100 |
| 2022/10/03 | 757 | 771 | 745 | 770 | 19,600 |
| 2022/09/30 | 783 | 783 | 757 | 764 | 17,000 |
| 2022/09/29 | 761 | 794 | 761 | 783 | 32,000 |
| 2022/09/28 | 761 | 776 | 747 | 776 | 20,800 |
| 2022/09/27 | 755 | 768 | 752 | 762 | 12,800 |
| 2022/09/26 | 780 | 780 | 745 | 751 | 31,100 |
| 2022/09/22 | 793 | 795 | 785 | 785 | 15,400 |
| 2022/09/21 | 815 | 815 | 792 | 795 | 17,100 |
| 2022/09/20 | 825 | 828 | 813 | 819 | 16,700 |
| 2022/09/16 | 820 | 822 | 800 | 810 | 15,900 |
| 2022/09/15 | 824 | 828 | 808 | 811 | 17,200 |
| 2022/09/14 | 797 | 823 | 790 | 822 | 32,400 |
| 2022/09/13 | 773 | 804 | 773 | 801 | 36,400 |
| 2022/09/12 | 774 | 778 | 766 | 778 | 20,000 |
| 2022/09/09 | 750 | 775 | 750 | 774 | 37,000 |
| 2022/09/08 | 740 | 750 | 740 | 750 | 10,700 |
| 2022/09/07 | 738 | 746 | 734 | 742 | 16,100 |
| 2022/09/06 | 752 | 756 | 737 | 740 | 18,700 |
| 2022/09/05 | 742 | 750 | 739 | 750 | 14,400 |
| 2022/09/02 | 741 | 747 | 732 | 742 | 26,900 |
| 2022/09/01 | 765 | 765 | 744 | 747 | 39,600 |
| 2022/08/31 | 781 | 781 | 767 | 769 | 22,500 |
| 2022/08/30 | 785 | 787 | 776 | 781 | 21,100 |
| 2022/08/29 | 796 | 796 | 787 | 788 | 22,500 |
| 2022/08/26 | 791 | 797 | 790 | 797 | 10,400 |
| 2022/08/25 | 796 | 796 | 787 | 791 | 16,500 |
| 2022/08/24 | 792 | 794 | 782 | 794 | 23,700 |
| 2022/08/23 | 790 | 797 | 788 | 792 | 13,500 |
| 2022/08/22 | 800 | 800 | 790 | 790 | 25,200 |
| 2022/08/19 | 797 | 800 | 796 | 798 | 9,800 |
| 2022/08/18 | 795 | 801 | 795 | 797 | 14,400 |
| 2022/08/17 | 800 | 809 | 800 | 801 | 14,300 |
| 2022/08/16 | 801 | 815 | 800 | 802 | 21,900 |
| 2022/08/15 | 817 | 819 | 799 | 801 | 13,600 |
| 2022/08/12 | 800 | 820 | 797 | 820 | 20,900 |
| 2022/08/10 | 803 | 803 | 796 | 800 | 8,700 |
| 2022/08/09 | 800 | 805 | 796 | 799 | 9,100 |
| 2022/08/08 | 815 | 815 | 793 | 802 | 38,500 |
| 2022/08/05 | 813 | 819 | 812 | 816 | 9,600 |
| 2022/08/04 | 814 | 820 | 808 | 820 | 14,000 |
| 2022/08/03 | 815 | 820 | 801 | 804 | 23,000 |
| 2022/08/02 | 824 | 827 | 811 | 811 | 13,300 |
| 2022/08/01 | 820 | 828 | 817 | 824 | 20,000 |
| 2022/07/29 | 834 | 836 | 820 | 822 | 16,500 |
| 2022/07/28 | 828 | 839 | 824 | 834 | 21,700 |
| 2022/07/27 | 835 | 838 | 826 | 828 | 10,600 |
| 2022/07/26 | 825 | 838 | 825 | 838 | 9,300 |
| 2022/07/25 | 836 | 836 | 822 | 825 | 13,100 |
| 2022/07/22 | 840 | 841 | 827 | 836 | 23,700 |
| 2022/07/21 | 818 | 834 | 816 | 834 | 19,000 |
| 2022/07/20 | 830 | 830 | 814 | 818 | 22,500 |
| 2022/07/19 | 820 | 820 | 810 | 820 | 22,900 |
| 2022/07/15 | 810 | 840 | 808 | 818 | 40,600 |
| 2022/07/14 | 839 | 839 | 807 | 813 | 54,300 |
| 2022/07/13 | 865 | 866 | 826 | 840 | 55,600 |
| 2022/07/12 | 918 | 918 | 859 | 870 | 88,700 |
| 2022/07/11 | 949 | 949 | 923 | 933 | 38,400 |
| 2022/07/08 | 950 | 955 | 934 | 934 | 23,700 |
| 2022/07/07 | 935 | 942 | 929 | 934 | 14,000 |
| 2022/07/06 | 953 | 960 | 937 | 937 | 16,000 |
| 2022/07/05 | 951 | 967 | 951 | 959 | 11,300 |
| 2022/07/04 | 945 | 960 | 940 | 959 | 14,600 |
| 2022/07/01 | 977 | 989 | 941 | 941 | 25,600 |
| 2022/06/30 | 999 | 1,002 | 976 | 976 | 12,500 |
| 2022/06/29 | 1,000 | 1,007 | 990 | 990 | 13,100 |
| 2022/06/28 | 995 | 1,007 | 990 | 1,002 | 9,000 |
| 2022/06/27 | 1,001 | 1,019 | 992 | 1,004 | 9,900 |
| 2022/06/24 | 1,050 | 1,052 | 990 | 990 | 18,600 |
| 2022/06/23 | 980 | 1,013 | 980 | 1,013 | 13,900 |
| 2022/06/22 | 988 | 990 | 973 | 976 | 9,500 |
| 2022/06/21 | 978 | 990 | 978 | 980 | 9,500 |
| 2022/06/20 | 999 | 1,008 | 978 | 978 | 16,000 |
| 2022/06/17 | 1,005 | 1,016 | 985 | 985 | 29,300 |
| 2022/06/16 | 999 | 1,017 | 999 | 1,012 | 6,900 |
| 2022/06/15 | 1,002 | 1,027 | 995 | 998 | 18,000 |
| 2022/06/14 | 1,035 | 1,038 | 1,002 | 1,002 | 21,800 |
| 2022/06/13 | 1,071 | 1,071 | 1,035 | 1,035 | 12,100 |
| 2022/06/10 | 1,084 | 1,091 | 1,072 | 1,072 | 13,100 |
| 2022/06/09 | 1,081 | 1,107 | 1,081 | 1,105 | 11,200 |
| 2022/06/08 | 1,060 | 1,077 | 1,059 | 1,077 | 7,700 |
| 2022/06/07 | 1,070 | 1,075 | 1,051 | 1,051 | 6,800 |
| 2022/06/06 | 1,054 | 1,075 | 1,053 | 1,065 | 12,000 |
| 2022/06/03 | 1,044 | 1,061 | 1,044 | 1,051 | 7,200 |
| 2022/06/02 | 1,078 | 1,078 | 1,040 | 1,044 | 11,000 |
| 2022/06/01 | 1,033 | 1,060 | 1,033 | 1,056 | 13,900 |
| 2022/05/31 | 1,031 | 1,047 | 1,012 | 1,032 | 15,000 |
| 2022/05/30 | 1,055 | 1,058 | 1,021 | 1,021 | 18,600 |
| 2022/05/27 | 1,045 | 1,045 | 1,029 | 1,045 | 6,300 |
| 2022/05/26 | 1,005 | 1,055 | 1,005 | 1,034 | 14,200 |
| 2022/05/25 | 1,022 | 1,022 | 1,003 | 1,005 | 10,600 |
| 2022/05/24 | 1,081 | 1,081 | 1,022 | 1,022 | 12,200 |
| 2022/05/23 | 1,053 | 1,077 | 1,045 | 1,076 | 10,800 |
| 2022/05/20 | 1,053 | 1,053 | 1,029 | 1,040 | 7,800 |
| 2022/05/19 | 1,034 | 1,065 | 1,026 | 1,045 | 7,100 |
| 2022/05/18 | 1,050 | 1,051 | 1,030 | 1,041 | 10,500 |
| 2022/05/17 | 1,060 | 1,061 | 1,040 | 1,051 | 6,400 |
| 2022/05/16 | 1,066 | 1,066 | 1,037 | 1,057 | 10,500 |
| 2022/05/13 | 1,010 | 1,072 | 1,010 | 1,072 | 17,600 |
| 2022/05/12 | 1,038 | 1,038 | 1,005 | 1,005 | 13,200 |
| 2022/05/11 | 1,043 | 1,046 | 1,030 | 1,038 | 5,600 |
| 2022/05/10 | 1,049 | 1,049 | 1,030 | 1,043 | 8,400 |
| 2022/05/09 | 1,090 | 1,090 | 1,053 | 1,053 | 12,600 |
| 2022/05/06 | 1,069 | 1,092 | 1,059 | 1,092 | 10,900 |
| 2022/05/02 | 1,071 | 1,083 | 1,059 | 1,071 | 8,400 |
| 2022/04/28 | 1,017 | 1,096 | 1,017 | 1,096 | 18,000 |
| 2022/04/27 | 1,067 | 1,067 | 1,025 | 1,027 | 22,600 |
| 2022/04/26 | 1,051 | 1,074 | 1,051 | 1,074 | 7,900 |
| 2022/04/25 | 1,089 | 1,089 | 1,055 | 1,055 | 13,900 |
| 2022/04/22 | 1,109 | 1,109 | 1,085 | 1,088 | 16,400 |
| 2022/04/21 | 1,125 | 1,125 | 1,102 | 1,109 | 17,600 |
| 2022/04/20 | 1,120 | 1,127 | 1,109 | 1,120 | 11,400 |
| 2022/04/19 | 1,123 | 1,123 | 1,101 | 1,111 | 12,600 |
| 2022/04/18 | 1,139 | 1,139 | 1,115 | 1,131 | 10,100 |
| 2022/04/15 | 1,126 | 1,147 | 1,115 | 1,134 | 11,100 |
| 2022/04/14 | 1,123 | 1,148 | 1,123 | 1,145 | 9,500 |
| 2022/04/13 | 1,104 | 1,124 | 1,101 | 1,114 | 7,500 |
| 2022/04/12 | 1,130 | 1,130 | 1,106 | 1,110 | 9,800 |
| 2022/04/11 | 1,190 | 1,190 | 1,132 | 1,141 | 9,000 |
| 2022/04/08 | 1,177 | 1,182 | 1,156 | 1,182 | 16,100 |
| 2022/04/07 | 1,187 | 1,187 | 1,156 | 1,183 | 13,100 |
| 2022/04/06 | 1,220 | 1,221 | 1,194 | 1,194 | 10,600 |
| 2022/04/05 | 1,214 | 1,238 | 1,210 | 1,231 | 12,400 |
| 2022/04/04 | 1,209 | 1,214 | 1,189 | 1,202 | 11,500 |
| 2022/04/01 | 1,207 | 1,220 | 1,187 | 1,197 | 12,100 |
| 2022/03/31 | 1,221 | 1,221 | 1,206 | 1,206 | 7,800 |
| 2022/03/30 | 1,210 | 1,228 | 1,209 | 1,222 | 13,200 |
| 2022/03/29 | 1,199 | 1,202 | 1,180 | 1,201 | 17,100 |
| 2022/03/28 | 1,230 | 1,230 | 1,191 | 1,191 | 7,400 |
| 2022/03/25 | 1,220 | 1,225 | 1,191 | 1,219 | 12,100 |
| 2022/03/24 | 1,182 | 1,206 | 1,169 | 1,206 | 9,400 |
| 2022/03/23 | 1,176 | 1,209 | 1,168 | 1,204 | 23,900 |
| 2022/03/22 | 1,200 | 1,200 | 1,151 | 1,163 | 16,200 |
| 2022/03/18 | 1,152 | 1,176 | 1,113 | 1,170 | 153,400 |
| 2022/03/17 | 1,150 | 1,155 | 1,130 | 1,152 | 18,000 |
| 2022/03/16 | 1,134 | 1,153 | 1,126 | 1,138 | 19,000 |
| 2022/03/15 | 1,135 | 1,145 | 1,118 | 1,134 | 12,000 |
| 2022/03/14 | 1,105 | 1,135 | 1,080 | 1,135 | 22,900 |
| 2022/03/11 | 1,138 | 1,145 | 1,100 | 1,100 | 20,100 |
| 2022/03/10 | 1,118 | 1,168 | 1,118 | 1,168 | 21,100 |
| 2022/03/09 | 1,120 | 1,140 | 1,111 | 1,123 | 17,600 |
| 2022/03/08 | 1,105 | 1,127 | 1,094 | 1,112 | 23,100 |
| 2022/03/07 | 1,148 | 1,148 | 1,107 | 1,117 | 30,200 |
| 2022/03/04 | 1,169 | 1,180 | 1,142 | 1,159 | 26,800 |
| 2022/03/03 | 1,172 | 1,192 | 1,153 | 1,179 | 21,800 |
| 2022/03/02 | 1,205 | 1,217 | 1,179 | 1,180 | 28,100 |
| 2022/03/01 | 1,215 | 1,241 | 1,215 | 1,221 | 22,500 |
| 2022/02/28 | 1,233 | 1,233 | 1,207 | 1,217 | 21,500 |
| 2022/02/25 | 1,226 | 1,255 | 1,204 | 1,213 | 58,200 |
| 2022/02/24 | 1,254 | 1,300 | 1,228 | 1,300 | 83,600 |
| 2022/02/22 | 1,274 | 1,285 | 1,255 | 1,266 | 31,600 |
| 2022/02/21 | 1,313 | 1,313 | 1,262 | 1,275 | 41,900 |
| 2022/02/18 | 1,342 | 1,358 | 1,318 | 1,327 | 34,600 |
| 2022/02/17 | 1,357 | 1,372 | 1,346 | 1,346 | 100,600 |
| 2022/02/16 | 1,416 | 1,439 | 1,416 | 1,434 | 16,000 |
| 2022/02/15 | 1,452 | 1,465 | 1,416 | 1,416 | 26,000 |
| 2022/02/14 | 1,441 | 1,470 | 1,438 | 1,459 | 26,200 |
| 2022/02/10 | 1,454 | 1,470 | 1,454 | 1,468 | 16,700 |
| 2022/02/09 | 1,425 | 1,456 | 1,425 | 1,456 | 13,300 |
| 2022/02/08 | 1,417 | 1,440 | 1,417 | 1,433 | 10,600 |
| 2022/02/07 | 1,406 | 1,421 | 1,406 | 1,410 | 22,200 |
| 2022/02/04 | 1,393 | 1,424 | 1,393 | 1,421 | 27,700 |
| 2022/02/03 | 1,427 | 1,429 | 1,393 | 1,397 | 18,700 |
| 2022/02/02 | 1,409 | 1,426 | 1,400 | 1,421 | 12,100 |
| 2022/02/01 | 1,400 | 1,414 | 1,390 | 1,395 | 8,700 |
| 2022/01/31 | 1,371 | 1,402 | 1,370 | 1,400 | 14,200 |
| 2022/01/28 | 1,328 | 1,355 | 1,325 | 1,353 | 71,800 |
| 2022/01/27 | 1,370 | 1,370 | 1,325 | 1,328 | 21,700 |
| 2022/01/26 | 1,372 | 1,386 | 1,353 | 1,354 | 11,900 |
| 2022/01/25 | 1,412 | 1,420 | 1,366 | 1,380 | 11,700 |
| 2022/01/24 | 1,360 | 1,405 | 1,354 | 1,405 | 17,100 |
| 2022/01/21 | 1,370 | 1,370 | 1,347 | 1,354 | 31,000 |
| 2022/01/20 | 1,355 | 1,391 | 1,351 | 1,379 | 22,700 |
| 2022/01/19 | 1,335 | 1,363 | 1,324 | 1,347 | 22,300 |
| 2022/01/18 | 1,377 | 1,380 | 1,336 | 1,336 | 30,200 |
| 2022/01/17 | 1,429 | 1,439 | 1,383 | 1,391 | 21,300 |
| 2022/01/14 | 1,450 | 1,452 | 1,421 | 1,429 | 27,800 |
| 2022/01/13 | 1,465 | 1,469 | 1,448 | 1,462 | 26,900 |
| 2022/01/12 | 1,501 | 1,513 | 1,462 | 1,477 | 34,100 |
| 2022/01/11 | 1,528 | 1,536 | 1,524 | 1,524 | 11,200 |
| 2022/01/07 | 1,541 | 1,565 | 1,528 | 1,528 | 18,200 |
| 2022/01/06 | 1,602 | 1,602 | 1,540 | 1,540 | 19,300 |
| 2022/01/05 | 1,619 | 1,619 | 1,591 | 1,603 | 15,600 |
| 2022/01/04 | 1,601 | 1,630 | 1,595 | 1,613 | 11,400 |