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 |
|---|---|---|---|---|---|
| 2008/12/30 | 448 | 475 | 448 | 471 | 110,000 |
| 2008/12/29 | 423 | 450 | 422 | 447 | 137,000 |
| 2008/12/26 | 435 | 444 | 423 | 423 | 50,000 |
| 2008/12/25 | 435 | 445 | 430 | 439 | 150,000 |
| 2008/12/24 | 445 | 450 | 443 | 450 | 163,000 |
| 2008/12/22 | 439 | 450 | 437 | 450 | 98,000 |
| 2008/12/19 | 440 | 445 | 440 | 444 | 106,000 |
| 2008/12/18 | 424 | 436 | 424 | 436 | 122,000 |
| 2008/12/17 | 419 | 429 | 419 | 429 | 71,000 |
| 2008/12/16 | 427 | 427 | 410 | 424 | 58,000 |
| 2008/12/15 | 408 | 427 | 408 | 427 | 128,000 |
| 2008/12/12 | 411 | 417 | 406 | 413 | 193,000 |
| 2008/12/11 | 395 | 412 | 395 | 412 | 95,000 |
| 2008/12/10 | 403 | 407 | 403 | 406 | 64,000 |
| 2008/12/09 | 400 | 415 | 400 | 413 | 133,000 |
| 2008/12/08 | 400 | 416 | 393 | 405 | 169,000 |
| 2008/12/05 | 368 | 394 | 368 | 392 | 73,000 |
| 2008/12/04 | 355 | 378 | 355 | 378 | 111,000 |
| 2008/12/03 | 330 | 360 | 329 | 360 | 135,000 |
| 2008/12/02 | 328 | 334 | 324 | 332 | 108,000 |
| 2008/12/01 | 330 | 337 | 330 | 337 | 73,000 |
| 2008/11/28 | 341 | 342 | 338 | 340 | 45,000 |
| 2008/11/27 | 341 | 347 | 341 | 344 | 30,000 |
| 2008/11/26 | 345 | 350 | 344 | 349 | 30,000 |
| 2008/11/25 | 359 | 359 | 342 | 350 | 53,000 |
| 2008/11/21 | 352 | 352 | 330 | 349 | 68,000 |
| 2008/11/20 | 350 | 352 | 344 | 347 | 208,000 |
| 2008/11/19 | 360 | 361 | 354 | 358 | 119,000 |
| 2008/11/18 | 343 | 373 | 343 | 370 | 83,000 |
| 2008/11/17 | 327 | 361 | 325 | 358 | 85,000 |
| 2008/11/14 | 335 | 344 | 330 | 336 | 156,000 |
| 2008/11/13 | 337 | 360 | 323 | 323 | 184,000 |
| 2008/11/12 | 380 | 387 | 340 | 342 | 210,000 |
| 2008/11/11 | 403 | 409 | 376 | 377 | 170,000 |
| 2008/11/10 | 390 | 413 | 390 | 398 | 180,000 |
| 2008/11/07 | 396 | 405 | 387 | 390 | 164,000 |
| 2008/11/06 | 386 | 398 | 382 | 398 | 172,000 |
| 2008/11/05 | 382 | 400 | 382 | 390 | 239,000 |
| 2008/11/04 | 346 | 356 | 340 | 343 | 66,000 |
| 2008/10/31 | 354 | 374 | 346 | 351 | 154,000 |
| 2008/10/30 | 324 | 354 | 320 | 354 | 181,000 |
| 2008/10/29 | 326 | 349 | 319 | 319 | 211,000 |
| 2008/10/28 | 304 | 316 | 294 | 316 | 137,000 |
| 2008/10/27 | 309 | 312 | 305 | 310 | 121,000 |
| 2008/10/24 | 323 | 324 | 312 | 313 | 133,000 |
| 2008/10/23 | 318 | 323 | 302 | 323 | 163,000 |
| 2008/10/22 | 321 | 328 | 318 | 318 | 115,000 |
| 2008/10/21 | 313 | 324 | 313 | 321 | 126,000 |
| 2008/10/20 | 287 | 313 | 287 | 313 | 86,000 |
| 2008/10/17 | 269 | 278 | 267 | 277 | 105,000 |
| 2008/10/16 | 244 | 255 | 238 | 253 | 108,000 |
| 2008/10/15 | 234 | 246 | 233 | 246 | 79,000 |
| 2008/10/14 | 235 | 248 | 227 | 231 | 95,000 |
| 2008/10/10 | 215 | 225 | 210 | 224 | 59,000 |
| 2008/10/09 | 218 | 223 | 203 | 218 | 80,000 |
| 2008/10/08 | 221 | 228 | 210 | 211 | 93,000 |
| 2008/10/07 | 230 | 237 | 222 | 224 | 75,000 |
| 2008/10/06 | 260 | 263 | 248 | 248 | 61,000 |
| 2008/10/03 | 260 | 272 | 257 | 259 | 43,000 |
| 2008/10/02 | 270 | 271 | 262 | 263 | 36,000 |
| 2008/10/01 | 271 | 275 | 263 | 263 | 49,000 |
| 2008/09/30 | 267 | 267 | 260 | 266 | 36,000 |
| 2008/09/29 | 280 | 283 | 270 | 271 | 80,000 |
| 2008/09/26 | 287 | 287 | 277 | 280 | 84,000 |
| 2008/09/25 | 291 | 291 | 282 | 285 | 47,000 |
| 2008/09/24 | 290 | 292 | 286 | 290 | 44,000 |
| 2008/09/22 | 281 | 293 | 281 | 285 | 55,000 |
| 2008/09/19 | 276 | 277 | 263 | 276 | 152,000 |
| 2008/09/18 | 287 | 293 | 287 | 291 | 42,000 |
| 2008/09/17 | 297 | 300 | 289 | 292 | 24,000 |
| 2008/09/16 | 289 | 302 | 289 | 293 | 40,000 |
| 2008/09/12 | 312 | 317 | 310 | 314 | 54,000 |
| 2008/09/11 | 321 | 325 | 313 | 314 | 23,000 |
| 2008/09/10 | 312 | 322 | 312 | 322 | 27,000 |
| 2008/09/09 | 319 | 320 | 316 | 317 | 24,000 |
| 2008/09/08 | 314 | 323 | 314 | 320 | 24,000 |
| 2008/09/05 | 315 | 317 | 312 | 313 | 37,000 |
| 2008/09/04 | 333 | 333 | 326 | 326 | 23,000 |
| 2008/09/03 | 331 | 335 | 331 | 333 | 13,000 |
| 2008/09/02 | 332 | 335 | 325 | 326 | 32,000 |
| 2008/09/01 | 340 | 340 | 331 | 331 | 27,000 |
| 2008/08/29 | 345 | 351 | 342 | 343 | 52,000 |
| 2008/08/28 | 345 | 345 | 342 | 342 | 15,000 |
| 2008/08/27 | 350 | 350 | 342 | 342 | 45,000 |
| 2008/08/26 | 341 | 350 | 341 | 350 | 66,000 |
| 2008/08/25 | 348 | 353 | 347 | 349 | 226,000 |
| 2008/08/22 | 348 | 349 | 345 | 349 | 52,000 |
| 2008/08/21 | 348 | 348 | 342 | 343 | 31,000 |
| 2008/08/20 | 346 | 347 | 341 | 347 | 36,000 |
| 2008/08/19 | 349 | 349 | 342 | 346 | 50,000 |
| 2008/08/18 | 342 | 349 | 342 | 349 | 32,000 |
| 2008/08/15 | 340 | 342 | 337 | 337 | 26,000 |
| 2008/08/14 | 346 | 351 | 340 | 340 | 29,000 |
| 2008/08/13 | 349 | 350 | 346 | 346 | 36,000 |
| 2008/08/12 | 351 | 356 | 349 | 349 | 27,000 |
| 2008/08/11 | 353 | 356 | 351 | 351 | 26,000 |
| 2008/08/08 | 350 | 355 | 350 | 351 | 39,000 |
| 2008/08/07 | 359 | 359 | 352 | 353 | 47,000 |
| 2008/08/06 | 357 | 359 | 357 | 359 | 42,000 |
| 2008/08/05 | 351 | 357 | 351 | 355 | 34,000 |
| 2008/08/04 | 352 | 356 | 349 | 351 | 36,000 |
| 2008/08/01 | 359 | 359 | 347 | 350 | 37,000 |
| 2008/07/31 | 355 | 362 | 351 | 358 | 62,000 |
| 2008/07/30 | 342 | 353 | 342 | 353 | 41,000 |
| 2008/07/29 | 337 | 342 | 335 | 337 | 38,000 |
| 2008/07/28 | 344 | 349 | 340 | 340 | 33,000 |
| 2008/07/25 | 349 | 352 | 342 | 342 | 43,000 |
| 2008/07/24 | 341 | 346 | 340 | 346 | 43,000 |
| 2008/07/23 | 331 | 337 | 331 | 333 | 32,000 |
| 2008/07/22 | 330 | 331 | 321 | 331 | 53,000 |
| 2008/07/18 | 326 | 327 | 325 | 325 | 31,000 |
| 2008/07/17 | 324 | 326 | 322 | 326 | 35,000 |
| 2008/07/16 | 319 | 327 | 319 | 322 | 41,000 |
| 2008/07/15 | 324 | 327 | 320 | 320 | 36,000 |
| 2008/07/14 | 322 | 327 | 320 | 324 | 64,000 |
| 2008/07/11 | 319 | 324 | 313 | 322 | 48,000 |
| 2008/07/10 | 328 | 328 | 320 | 321 | 26,000 |
| 2008/07/09 | 324 | 328 | 320 | 323 | 42,000 |
| 2008/07/08 | 325 | 325 | 319 | 320 | 39,000 |
| 2008/07/07 | 334 | 334 | 325 | 327 | 43,000 |
| 2008/07/04 | 322 | 323 | 317 | 322 | 27,000 |
| 2008/07/03 | 320 | 325 | 319 | 321 | 43,000 |
| 2008/07/02 | 329 | 329 | 323 | 324 | 25,000 |
| 2008/07/01 | 328 | 330 | 328 | 329 | 13,000 |
| 2008/06/30 | 327 | 330 | 326 | 327 | 23,000 |
| 2008/06/27 | 327 | 328 | 325 | 325 | 23,000 |
| 2008/06/26 | 331 | 331 | 328 | 329 | 25,000 |
| 2008/06/25 | 333 | 334 | 326 | 331 | 48,000 |
| 2008/06/24 | 330 | 334 | 327 | 328 | 48,000 |
| 2008/06/23 | 323 | 326 | 320 | 325 | 27,000 |
| 2008/06/20 | 329 | 330 | 327 | 327 | 56,000 |
| 2008/06/19 | 332 | 334 | 327 | 329 | 76,000 |
| 2008/06/18 | 334 | 334 | 331 | 334 | 31,000 |
| 2008/06/17 | 334 | 339 | 332 | 334 | 39,000 |
| 2008/06/16 | 327 | 333 | 325 | 329 | 27,000 |
| 2008/06/13 | 331 | 331 | 323 | 328 | 124,000 |
| 2008/06/12 | 339 | 356 | 333 | 339 | 170,000 |
| 2008/06/11 | 328 | 331 | 327 | 329 | 32,000 |
| 2008/06/10 | 331 | 332 | 325 | 327 | 47,000 |
| 2008/06/09 | 330 | 330 | 323 | 326 | 66,000 |
| 2008/06/06 | 334 | 337 | 330 | 335 | 59,000 |
| 2008/06/05 | 333 | 336 | 333 | 334 | 30,000 |
| 2008/06/04 | 337 | 338 | 333 | 338 | 38,000 |
| 2008/06/03 | 340 | 340 | 330 | 332 | 71,000 |
| 2008/06/02 | 343 | 344 | 342 | 342 | 14,000 |
| 2008/05/30 | 342 | 342 | 335 | 339 | 30,000 |
| 2008/05/29 | 339 | 341 | 332 | 338 | 33,000 |
| 2008/05/28 | 342 | 348 | 336 | 337 | 50,000 |
| 2008/05/27 | 345 | 347 | 343 | 347 | 28,000 |
| 2008/05/26 | 345 | 349 | 339 | 341 | 43,000 |
| 2008/05/23 | 361 | 361 | 345 | 349 | 108,000 |
| 2008/05/22 | 355 | 357 | 347 | 357 | 59,000 |
| 2008/05/21 | 358 | 360 | 354 | 355 | 51,000 |
| 2008/05/20 | 358 | 358 | 352 | 354 | 57,000 |
| 2008/05/19 | 360 | 360 | 349 | 354 | 70,000 |
| 2008/05/16 | 364 | 364 | 361 | 363 | 49,000 |
| 2008/05/15 | 356 | 365 | 356 | 359 | 79,000 |
| 2008/05/14 | 339 | 349 | 339 | 348 | 67,000 |
| 2008/05/13 | 332 | 337 | 332 | 336 | 63,000 |
| 2008/05/12 | 333 | 335 | 331 | 332 | 64,000 |
| 2008/05/09 | 335 | 335 | 331 | 333 | 61,000 |
| 2008/05/08 | 338 | 338 | 334 | 334 | 72,000 |
| 2008/05/07 | 333 | 339 | 333 | 334 | 90,000 |
| 2008/05/02 | 330 | 335 | 330 | 332 | 49,000 |
| 2008/05/01 | 329 | 334 | 326 | 326 | 41,000 |
| 2008/04/30 | 329 | 337 | 328 | 329 | 164,000 |
| 2008/04/28 | 330 | 334 | 328 | 328 | 77,000 |
| 2008/04/25 | 334 | 335 | 327 | 330 | 80,000 |
| 2008/04/24 | 330 | 330 | 327 | 329 | 63,000 |
| 2008/04/23 | 329 | 330 | 328 | 330 | 39,000 |
| 2008/04/22 | 331 | 331 | 328 | 329 | 37,000 |
| 2008/04/21 | 333 | 333 | 328 | 330 | 100,000 |
| 2008/04/18 | 331 | 331 | 325 | 329 | 42,000 |
| 2008/04/17 | 330 | 334 | 324 | 330 | 99,000 |
| 2008/04/16 | 333 | 333 | 329 | 330 | 162,000 |
| 2008/04/15 | 329 | 332 | 324 | 330 | 166,000 |
| 2008/04/14 | 323 | 348 | 315 | 319 | 171,000 |
| 2008/04/11 | 315 | 323 | 315 | 323 | 39,000 |
| 2008/04/10 | 323 | 324 | 312 | 313 | 42,000 |
| 2008/04/09 | 330 | 331 | 325 | 326 | 37,000 |
| 2008/04/08 | 330 | 333 | 327 | 328 | 27,000 |
| 2008/04/07 | 334 | 334 | 330 | 330 | 19,000 |
| 2008/04/04 | 326 | 335 | 326 | 334 | 36,000 |
| 2008/04/03 | 333 | 335 | 328 | 331 | 49,000 |
| 2008/04/02 | 344 | 348 | 337 | 338 | 44,000 |
| 2008/04/01 | 349 | 349 | 336 | 340 | 68,000 |
| 2008/03/31 | 341 | 352 | 341 | 350 | 66,000 |
| 2008/03/28 | 342 | 360 | 341 | 356 | 73,000 |
| 2008/03/27 | 321 | 338 | 320 | 336 | 67,000 |
| 2008/03/26 | 317 | 343 | 317 | 326 | 97,000 |
| 2008/03/25 | 303 | 315 | 303 | 312 | 65,000 |
| 2008/03/24 | 310 | 311 | 303 | 308 | 74,000 |
| 2008/03/21 | 296 | 307 | 296 | 306 | 110,000 |
| 2008/03/19 | 279 | 293 | 279 | 282 | 108,000 |
| 2008/03/18 | 284 | 288 | 273 | 275 | 141,000 |
| 2008/03/17 | 288 | 295 | 281 | 283 | 76,000 |
| 2008/03/14 | 292 | 301 | 292 | 293 | 91,000 |
| 2008/03/13 | 317 | 317 | 299 | 299 | 86,000 |
| 2008/03/12 | 325 | 326 | 315 | 316 | 57,000 |
| 2008/03/11 | 309 | 326 | 309 | 321 | 51,000 |
| 2008/03/10 | 318 | 319 | 310 | 310 | 44,000 |
| 2008/03/07 | 321 | 326 | 318 | 323 | 54,000 |
| 2008/03/06 | 321 | 330 | 321 | 329 | 41,000 |
| 2008/03/05 | 327 | 328 | 317 | 319 | 82,000 |
| 2008/03/04 | 332 | 333 | 325 | 325 | 104,000 |
| 2008/03/03 | 323 | 335 | 323 | 328 | 103,000 |
| 2008/02/29 | 353 | 356 | 351 | 353 | 68,000 |
| 2008/02/28 | 360 | 361 | 357 | 358 | 39,000 |
| 2008/02/27 | 366 | 368 | 363 | 365 | 97,000 |
| 2008/02/26 | 366 | 367 | 359 | 361 | 255,000 |
| 2008/02/25 | 405 | 405 | 377 | 395 | 328,000 |
| 2008/02/22 | 407 | 409 | 401 | 405 | 99,000 |
| 2008/02/21 | 405 | 408 | 401 | 408 | 33,000 |
| 2008/02/20 | 407 | 407 | 396 | 396 | 67,000 |
| 2008/02/19 | 406 | 408 | 403 | 406 | 82,000 |
| 2008/02/18 | 398 | 403 | 395 | 401 | 64,000 |
| 2008/02/15 | 395 | 395 | 388 | 393 | 79,000 |
| 2008/02/14 | 397 | 403 | 393 | 396 | 74,000 |
| 2008/02/13 | 404 | 406 | 392 | 392 | 39,000 |
| 2008/02/12 | 400 | 407 | 399 | 404 | 66,000 |
| 2008/02/08 | 401 | 411 | 401 | 409 | 59,000 |
| 2008/02/07 | 391 | 399 | 391 | 399 | 95,000 |
| 2008/02/06 | 398 | 398 | 386 | 386 | 53,000 |
| 2008/02/05 | 400 | 409 | 400 | 403 | 63,000 |
| 2008/02/04 | 395 | 405 | 395 | 398 | 54,000 |
| 2008/02/01 | 386 | 390 | 380 | 381 | 101,000 |
| 2008/01/31 | 358 | 390 | 358 | 383 | 132,000 |
| 2008/01/30 | 362 | 368 | 354 | 354 | 72,000 |
| 2008/01/29 | 361 | 375 | 356 | 357 | 87,000 |
| 2008/01/28 | 352 | 366 | 351 | 351 | 101,000 |
| 2008/01/25 | 354 | 360 | 339 | 349 | 128,000 |
| 2008/01/24 | 340 | 343 | 332 | 334 | 99,000 |
| 2008/01/23 | 314 | 330 | 314 | 320 | 91,000 |
| 2008/01/22 | 320 | 325 | 310 | 310 | 103,000 |
| 2008/01/21 | 347 | 347 | 325 | 325 | 123,000 |
| 2008/01/18 | 322 | 338 | 320 | 337 | 127,000 |
| 2008/01/17 | 325 | 331 | 318 | 320 | 183,000 |
| 2008/01/16 | 306 | 333 | 306 | 324 | 149,000 |
| 2008/01/15 | 367 | 373 | 334 | 340 | 96,000 |
| 2008/01/11 | 375 | 376 | 365 | 365 | 90,000 |
| 2008/01/10 | 385 | 385 | 373 | 375 | 78,000 |
| 2008/01/09 | 379 | 383 | 375 | 381 | 64,000 |
| 2008/01/08 | 383 | 387 | 376 | 376 | 78,000 |
| 2008/01/07 | 384 | 395 | 378 | 379 | 102,000 |
| 2008/01/04 | 399 | 399 | 376 | 379 | 73,000 |