タカヨシホールディングス(9259)の株価時系列情報
タカヨシホールディングス(9259)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 | 1,325 | 1,371 | 1,310 | 1,320 | 9,400 |
| 2022/12/29 | 1,329 | 1,332 | 1,288 | 1,295 | 112,400 |
| 2022/12/28 | 1,323 | 1,340 | 1,303 | 1,329 | 16,400 |
| 2022/12/27 | 1,384 | 1,384 | 1,315 | 1,319 | 32,400 |
| 2022/12/26 | 1,370 | 1,371 | 1,340 | 1,354 | 25,400 |
| 2022/12/23 | 1,360 | 1,366 | 1,334 | 1,359 | 16,800 |
| 2022/12/22 | 1,350 | 1,423 | 1,337 | 1,411 | 23,800 |
| 2022/12/21 | 1,364 | 1,387 | 1,278 | 1,353 | 54,200 |
| 2022/12/20 | 1,500 | 1,507 | 1,380 | 1,392 | 39,800 |
| 2022/12/19 | 1,497 | 1,528 | 1,483 | 1,511 | 14,200 |
| 2022/12/16 | 1,450 | 1,493 | 1,443 | 1,493 | 98,300 |
| 2022/12/15 | 1,465 | 1,470 | 1,442 | 1,463 | 9,000 |
| 2022/12/14 | 1,465 | 1,465 | 1,429 | 1,459 | 3,800 |
| 2022/12/13 | 1,498 | 1,498 | 1,430 | 1,449 | 10,600 |
| 2022/12/12 | 1,458 | 1,492 | 1,456 | 1,461 | 5,400 |
| 2022/12/09 | 1,479 | 1,490 | 1,456 | 1,485 | 13,700 |
| 2022/12/08 | 1,450 | 1,453 | 1,425 | 1,453 | 3,200 |
| 2022/12/07 | 1,440 | 1,447 | 1,427 | 1,443 | 2,300 |
| 2022/12/06 | 1,450 | 1,465 | 1,440 | 1,441 | 21,100 |
| 2022/12/05 | 1,496 | 1,496 | 1,449 | 1,469 | 7,700 |
| 2022/12/02 | 1,480 | 1,495 | 1,469 | 1,483 | 6,500 |
| 2022/12/01 | 1,508 | 1,512 | 1,483 | 1,483 | 22,200 |
| 2022/11/30 | 1,517 | 1,517 | 1,497 | 1,508 | 9,900 |
| 2022/11/29 | 1,501 | 1,513 | 1,500 | 1,508 | 2,700 |
| 2022/11/28 | 1,497 | 1,529 | 1,497 | 1,529 | 5,000 |
| 2022/11/25 | 1,520 | 1,520 | 1,495 | 1,501 | 20,700 |
| 2022/11/24 | 1,565 | 1,565 | 1,511 | 1,525 | 34,000 |
| 2022/11/22 | 1,557 | 1,569 | 1,515 | 1,525 | 6,600 |
| 2022/11/21 | 1,598 | 1,598 | 1,546 | 1,569 | 27,200 |
| 2022/11/18 | 1,529 | 1,585 | 1,501 | 1,585 | 29,300 |
| 2022/11/17 | 1,501 | 1,534 | 1,501 | 1,523 | 6,900 |
| 2022/11/16 | 1,556 | 1,569 | 1,454 | 1,515 | 51,200 |
| 2022/11/15 | 1,540 | 1,590 | 1,505 | 1,556 | 29,300 |
| 2022/11/14 | 1,672 | 1,672 | 1,608 | 1,620 | 16,200 |
| 2022/11/11 | 1,652 | 1,680 | 1,627 | 1,650 | 23,300 |
| 2022/11/10 | 1,553 | 1,640 | 1,553 | 1,636 | 12,500 |
| 2022/11/09 | 1,565 | 1,570 | 1,543 | 1,546 | 5,000 |
| 2022/11/08 | 1,552 | 1,600 | 1,552 | 1,564 | 9,500 |
| 2022/11/07 | 1,523 | 1,559 | 1,497 | 1,529 | 9,600 |
| 2022/11/04 | 1,530 | 1,532 | 1,475 | 1,476 | 11,700 |
| 2022/11/02 | 1,460 | 1,552 | 1,451 | 1,531 | 14,900 |
| 2022/11/01 | 1,466 | 1,474 | 1,418 | 1,458 | 18,600 |
| 2022/10/31 | 1,504 | 1,504 | 1,470 | 1,478 | 6,500 |
| 2022/10/28 | 1,490 | 1,510 | 1,488 | 1,490 | 5,100 |
| 2022/10/27 | 1,516 | 1,516 | 1,450 | 1,490 | 20,400 |
| 2022/10/26 | 1,508 | 1,531 | 1,508 | 1,520 | 4,700 |
| 2022/10/25 | 1,545 | 1,555 | 1,517 | 1,522 | 14,800 |
| 2022/10/24 | 1,600 | 1,610 | 1,501 | 1,545 | 17,300 |
| 2022/10/21 | 1,621 | 1,621 | 1,583 | 1,588 | 10,500 |
| 2022/10/20 | 1,647 | 1,650 | 1,621 | 1,621 | 3,700 |
| 2022/10/19 | 1,630 | 1,661 | 1,630 | 1,647 | 6,700 |
| 2022/10/18 | 1,659 | 1,659 | 1,610 | 1,630 | 7,500 |
| 2022/10/17 | 1,625 | 1,635 | 1,620 | 1,626 | 5,100 |
| 2022/10/14 | 1,652 | 1,659 | 1,627 | 1,630 | 3,300 |
| 2022/10/13 | 1,667 | 1,667 | 1,622 | 1,651 | 4,800 |
| 2022/10/12 | 1,617 | 1,667 | 1,617 | 1,667 | 3,400 |
| 2022/10/11 | 1,671 | 1,684 | 1,625 | 1,625 | 8,400 |
| 2022/10/07 | 1,691 | 1,691 | 1,672 | 1,685 | 1,600 |
| 2022/10/06 | 1,703 | 1,703 | 1,666 | 1,670 | 5,700 |
| 2022/10/05 | 1,722 | 1,722 | 1,680 | 1,703 | 5,500 |
| 2022/10/04 | 1,640 | 1,724 | 1,639 | 1,703 | 11,500 |
| 2022/10/03 | 1,639 | 1,639 | 1,598 | 1,600 | 5,400 |
| 2022/09/30 | 1,642 | 1,660 | 1,620 | 1,639 | 3,800 |
| 2022/09/29 | 1,606 | 1,619 | 1,581 | 1,602 | 5,200 |
| 2022/09/28 | 1,627 | 1,627 | 1,580 | 1,595 | 10,000 |
| 2022/09/27 | 1,650 | 1,659 | 1,620 | 1,627 | 17,600 |
| 2022/09/26 | 1,671 | 1,699 | 1,608 | 1,699 | 15,200 |
| 2022/09/22 | 1,708 | 1,708 | 1,663 | 1,671 | 8,800 |
| 2022/09/21 | 1,706 | 1,709 | 1,690 | 1,709 | 2,600 |
| 2022/09/20 | 1,717 | 1,720 | 1,706 | 1,706 | 3,400 |
| 2022/09/16 | 1,704 | 1,713 | 1,691 | 1,701 | 4,800 |
| 2022/09/15 | 1,720 | 1,725 | 1,695 | 1,713 | 3,000 |
| 2022/09/14 | 1,700 | 1,733 | 1,690 | 1,720 | 5,900 |
| 2022/09/13 | 1,748 | 1,748 | 1,711 | 1,733 | 4,000 |
| 2022/09/12 | 1,733 | 1,793 | 1,720 | 1,748 | 21,300 |
| 2022/09/09 | 1,732 | 1,732 | 1,695 | 1,700 | 11,900 |
| 2022/09/08 | 1,697 | 1,723 | 1,675 | 1,700 | 9,000 |
| 2022/09/07 | 1,697 | 1,697 | 1,657 | 1,697 | 6,700 |
| 2022/09/06 | 1,646 | 1,712 | 1,622 | 1,699 | 12,100 |
| 2022/09/05 | 1,589 | 1,609 | 1,585 | 1,609 | 5,700 |
| 2022/09/02 | 1,612 | 1,612 | 1,589 | 1,589 | 9,000 |
| 2022/09/01 | 1,638 | 1,645 | 1,608 | 1,608 | 6,900 |
| 2022/08/31 | 1,655 | 1,667 | 1,650 | 1,662 | 9,900 |
| 2022/08/30 | 1,648 | 1,687 | 1,641 | 1,667 | 4,900 |
| 2022/08/29 | 1,653 | 1,698 | 1,643 | 1,643 | 5,600 |
| 2022/08/26 | 1,702 | 1,711 | 1,690 | 1,691 | 3,200 |
| 2022/08/25 | 1,688 | 1,725 | 1,688 | 1,711 | 2,800 |
| 2022/08/24 | 1,705 | 1,705 | 1,676 | 1,683 | 3,700 |
| 2022/08/23 | 1,702 | 1,708 | 1,679 | 1,679 | 5,300 |
| 2022/08/22 | 1,710 | 1,722 | 1,697 | 1,701 | 6,600 |
| 2022/08/19 | 1,726 | 1,762 | 1,700 | 1,722 | 17,300 |
| 2022/08/18 | 1,702 | 1,714 | 1,675 | 1,695 | 5,900 |
| 2022/08/17 | 1,685 | 1,709 | 1,682 | 1,702 | 7,700 |
| 2022/08/16 | 1,700 | 1,704 | 1,639 | 1,673 | 16,300 |
| 2022/08/15 | 1,774 | 1,782 | 1,706 | 1,717 | 27,700 |
| 2022/08/12 | 1,750 | 1,807 | 1,710 | 1,804 | 38,100 |
| 2022/08/10 | 1,828 | 1,828 | 1,717 | 1,750 | 15,000 |
| 2022/08/09 | 1,860 | 1,870 | 1,808 | 1,830 | 13,900 |
| 2022/08/08 | 1,928 | 1,960 | 1,848 | 1,860 | 38,000 |
| 2022/08/05 | 1,937 | 2,005 | 1,915 | 1,993 | 12,600 |
| 2022/08/04 | 1,936 | 1,945 | 1,893 | 1,937 | 6,400 |
| 2022/08/03 | 1,905 | 1,937 | 1,864 | 1,903 | 12,100 |
| 2022/08/02 | 1,950 | 1,950 | 1,911 | 1,911 | 5,200 |
| 2022/08/01 | 1,948 | 1,963 | 1,935 | 1,935 | 2,600 |
| 2022/07/29 | 1,982 | 1,982 | 1,941 | 1,950 | 3,500 |
| 2022/07/28 | 1,996 | 1,996 | 1,928 | 1,958 | 9,700 |
| 2022/07/27 | 2,016 | 2,017 | 1,958 | 1,972 | 7,600 |
| 2022/07/26 | 2,012 | 2,016 | 1,971 | 2,016 | 3,100 |
| 2022/07/25 | 1,972 | 2,030 | 1,961 | 1,986 | 8,800 |
| 2022/07/22 | 2,040 | 2,050 | 1,960 | 2,019 | 7,300 |
| 2022/07/21 | 1,971 | 2,024 | 1,949 | 2,024 | 5,500 |
| 2022/07/20 | 1,965 | 2,000 | 1,920 | 1,931 | 9,200 |
| 2022/07/19 | 1,924 | 1,962 | 1,900 | 1,962 | 4,400 |
| 2022/07/15 | 1,885 | 1,912 | 1,822 | 1,912 | 7,400 |
| 2022/07/14 | 1,823 | 1,830 | 1,799 | 1,820 | 6,200 |
| 2022/07/13 | 1,830 | 1,834 | 1,817 | 1,823 | 4,000 |
| 2022/07/12 | 1,922 | 1,922 | 1,780 | 1,836 | 18,900 |
| 2022/07/11 | 1,928 | 1,961 | 1,880 | 1,882 | 16,200 |
| 2022/07/08 | 1,951 | 1,983 | 1,928 | 1,942 | 5,000 |
| 2022/07/07 | 1,959 | 1,988 | 1,910 | 1,943 | 8,100 |
| 2022/07/06 | 2,005 | 2,048 | 1,958 | 1,958 | 14,500 |
| 2022/07/05 | 2,036 | 2,036 | 1,967 | 2,025 | 25,800 |
| 2022/07/04 | 1,899 | 2,060 | 1,876 | 2,014 | 47,700 |
| 2022/07/01 | 1,909 | 1,950 | 1,841 | 1,841 | 30,200 |
| 2022/06/30 | 1,852 | 1,909 | 1,852 | 1,886 | 32,900 |
| 2022/06/29 | 1,825 | 1,855 | 1,819 | 1,840 | 17,900 |
| 2022/06/28 | 1,880 | 1,900 | 1,838 | 1,890 | 27,300 |
| 2022/06/27 | 1,956 | 1,956 | 1,867 | 1,910 | 20,100 |
| 2022/06/24 | 1,940 | 1,940 | 1,883 | 1,940 | 20,900 |
| 2022/06/23 | 1,800 | 1,919 | 1,790 | 1,908 | 43,900 |
| 2022/06/22 | 1,782 | 1,810 | 1,757 | 1,800 | 32,200 |
| 2022/06/21 | 1,770 | 1,789 | 1,745 | 1,784 | 26,600 |
| 2022/06/20 | 1,716 | 1,770 | 1,688 | 1,768 | 26,400 |
| 2022/06/17 | 1,760 | 1,762 | 1,715 | 1,741 | 14,600 |
| 2022/06/16 | 1,774 | 1,786 | 1,730 | 1,769 | 19,600 |
| 2022/06/15 | 1,780 | 1,780 | 1,739 | 1,768 | 16,600 |
| 2022/06/14 | 1,754 | 1,789 | 1,752 | 1,780 | 5,700 |
| 2022/06/13 | 1,780 | 1,780 | 1,754 | 1,772 | 7,700 |
| 2022/06/10 | 1,777 | 1,796 | 1,750 | 1,794 | 11,700 |
| 2022/06/09 | 1,809 | 1,809 | 1,750 | 1,796 | 15,800 |
| 2022/06/08 | 1,760 | 1,828 | 1,760 | 1,809 | 39,300 |
| 2022/06/07 | 1,731 | 1,731 | 1,713 | 1,713 | 600 |
| 2022/06/06 | 1,734 | 1,739 | 1,721 | 1,721 | 1,200 |
| 2022/06/03 | 1,755 | 1,767 | 1,755 | 1,756 | 6,200 |
| 2022/06/02 | 1,741 | 1,756 | 1,722 | 1,755 | 1,700 |
| 2022/06/01 | 1,759 | 1,791 | 1,741 | 1,741 | 7,100 |
| 2022/05/31 | 1,760 | 1,768 | 1,739 | 1,739 | 24,300 |
| 2022/05/30 | 1,759 | 1,764 | 1,746 | 1,759 | 900 |
| 2022/05/27 | 1,750 | 1,783 | 1,720 | 1,764 | 19,900 |
| 2022/05/26 | 1,730 | 1,750 | 1,728 | 1,750 | 7,400 |
| 2022/05/25 | 1,739 | 1,746 | 1,695 | 1,717 | 7,600 |
| 2022/05/24 | 1,733 | 1,750 | 1,698 | 1,738 | 11,000 |
| 2022/05/23 | 1,741 | 1,741 | 1,683 | 1,692 | 6,600 |
| 2022/05/20 | 1,644 | 1,734 | 1,622 | 1,734 | 24,200 |
| 2022/05/19 | 1,559 | 1,645 | 1,559 | 1,604 | 12,700 |
| 2022/05/18 | 1,569 | 1,663 | 1,569 | 1,611 | 28,200 |
| 2022/05/17 | 1,574 | 1,599 | 1,559 | 1,564 | 14,700 |
| 2022/05/16 | 1,499 | 1,585 | 1,406 | 1,568 | 51,900 |
| 2022/05/13 | 1,459 | 1,531 | 1,459 | 1,511 | 22,100 |
| 2022/05/12 | 1,599 | 1,599 | 1,459 | 1,459 | 48,000 |
| 2022/05/11 | 1,592 | 1,599 | 1,550 | 1,599 | 7,700 |
| 2022/05/10 | 1,618 | 1,618 | 1,522 | 1,567 | 20,000 |
| 2022/05/09 | 1,605 | 1,653 | 1,580 | 1,618 | 21,100 |
| 2022/05/06 | 1,686 | 1,686 | 1,608 | 1,620 | 20,300 |
| 2022/05/02 | 1,623 | 1,686 | 1,621 | 1,686 | 7,900 |
| 2022/04/28 | 1,589 | 1,640 | 1,589 | 1,639 | 5,600 |
| 2022/04/27 | 1,584 | 1,600 | 1,561 | 1,598 | 1,600 |
| 2022/04/26 | 1,573 | 1,590 | 1,569 | 1,584 | 2,100 |
| 2022/04/25 | 1,596 | 1,631 | 1,566 | 1,568 | 5,400 |
| 2022/04/22 | 1,609 | 1,625 | 1,582 | 1,621 | 4,300 |
| 2022/04/21 | 1,689 | 1,690 | 1,635 | 1,639 | 3,100 |
| 2022/04/20 | 1,565 | 1,710 | 1,565 | 1,676 | 35,900 |
| 2022/04/19 | 1,617 | 1,617 | 1,533 | 1,545 | 13,100 |
| 2022/04/18 | 1,600 | 1,610 | 1,557 | 1,577 | 6,300 |
| 2022/04/15 | 1,559 | 1,624 | 1,528 | 1,600 | 17,700 |
| 2022/04/14 | 1,524 | 1,615 | 1,524 | 1,564 | 11,200 |
| 2022/04/13 | 1,524 | 1,541 | 1,509 | 1,510 | 72,100 |
| 2022/04/12 | 1,599 | 1,599 | 1,510 | 1,524 | 14,400 |
| 2022/04/11 | 1,644 | 1,644 | 1,577 | 1,600 | 16,100 |
| 2022/04/08 | 1,620 | 1,659 | 1,620 | 1,630 | 7,100 |
| 2022/04/07 | 1,673 | 1,673 | 1,580 | 1,602 | 84,300 |
| 2022/04/06 | 1,784 | 1,787 | 1,657 | 1,670 | 66,600 |
| 2022/04/05 | 1,822 | 1,822 | 1,784 | 1,784 | 4,300 |
| 2022/04/04 | 1,800 | 1,844 | 1,765 | 1,794 | 18,600 |
| 2022/04/01 | 1,805 | 1,835 | 1,784 | 1,805 | 10,500 |
| 2022/03/31 | 1,750 | 1,862 | 1,721 | 1,831 | 23,700 |
| 2022/03/30 | 1,780 | 1,800 | 1,724 | 1,750 | 22,800 |
| 2022/03/29 | 1,784 | 1,784 | 1,731 | 1,780 | 19,200 |
| 2022/03/28 | 1,800 | 1,800 | 1,704 | 1,744 | 18,300 |
| 2022/03/25 | 1,832 | 1,845 | 1,776 | 1,788 | 23,200 |
| 2022/03/24 | 1,880 | 1,887 | 1,831 | 1,846 | 20,700 |
| 2022/03/23 | 1,881 | 1,933 | 1,861 | 1,890 | 19,400 |
| 2022/03/22 | 1,958 | 1,998 | 1,881 | 1,881 | 26,100 |
| 2022/03/18 | 1,935 | 2,034 | 1,923 | 1,980 | 20,900 |
| 2022/03/17 | 1,945 | 1,945 | 1,905 | 1,930 | 5,800 |
| 2022/03/16 | 1,914 | 1,930 | 1,854 | 1,905 | 11,800 |
| 2022/03/15 | 1,880 | 1,919 | 1,795 | 1,913 | 13,400 |
| 2022/03/14 | 1,840 | 1,866 | 1,812 | 1,836 | 3,600 |
| 2022/03/11 | 1,843 | 1,856 | 1,788 | 1,811 | 72,800 |
| 2022/03/10 | 1,887 | 1,887 | 1,803 | 1,803 | 16,800 |
| 2022/03/09 | 1,800 | 1,922 | 1,800 | 1,818 | 19,400 |
| 2022/03/08 | 1,822 | 1,826 | 1,766 | 1,787 | 71,200 |
| 2022/03/07 | 1,799 | 1,810 | 1,753 | 1,789 | 17,000 |
| 2022/03/04 | 1,878 | 1,878 | 1,800 | 1,806 | 64,800 |
| 2022/03/03 | 1,886 | 1,940 | 1,870 | 1,918 | 11,900 |
| 2022/03/02 | 1,958 | 1,958 | 1,860 | 1,886 | 17,900 |
| 2022/03/01 | 1,966 | 1,966 | 1,884 | 1,959 | 21,700 |
| 2022/02/28 | 1,921 | 1,978 | 1,882 | 1,932 | 34,200 |
| 2022/02/25 | 1,960 | 2,040 | 1,917 | 1,939 | 25,400 |
| 2022/02/24 | 1,971 | 2,000 | 1,946 | 1,955 | 31,800 |
| 2022/02/22 | 2,049 | 2,142 | 1,980 | 2,021 | 47,700 |
| 2022/02/21 | 2,020 | 2,144 | 2,020 | 2,099 | 49,300 |
| 2022/02/18 | 1,901 | 2,130 | 1,901 | 2,066 | 50,900 |
| 2022/02/17 | 1,810 | 2,080 | 1,805 | 1,936 | 85,400 |
| 2022/02/16 | 1,850 | 1,870 | 1,767 | 1,849 | 54,900 |
| 2022/02/15 | 1,690 | 1,889 | 1,690 | 1,765 | 133,300 |
| 2022/02/14 | 1,600 | 1,600 | 1,504 | 1,530 | 14,800 |
| 2022/02/10 | 1,592 | 1,617 | 1,577 | 1,604 | 7,300 |
| 2022/02/09 | 1,586 | 1,597 | 1,550 | 1,590 | 5,900 |
| 2022/02/08 | 1,576 | 1,592 | 1,561 | 1,562 | 3,000 |
| 2022/02/07 | 1,565 | 1,599 | 1,551 | 1,575 | 13,000 |
| 2022/02/04 | 1,601 | 1,602 | 1,586 | 1,597 | 5,300 |
| 2022/02/03 | 1,600 | 1,610 | 1,588 | 1,601 | 3,500 |
| 2022/02/02 | 1,606 | 1,630 | 1,565 | 1,610 | 13,800 |
| 2022/02/01 | 1,635 | 1,635 | 1,595 | 1,614 | 3,500 |
| 2022/01/31 | 1,602 | 1,650 | 1,600 | 1,645 | 9,300 |
| 2022/01/28 | 1,583 | 1,628 | 1,531 | 1,628 | 14,000 |
| 2022/01/27 | 1,600 | 1,603 | 1,531 | 1,583 | 8,700 |
| 2022/01/26 | 1,561 | 1,626 | 1,561 | 1,610 | 11,200 |
| 2022/01/25 | 1,659 | 1,661 | 1,588 | 1,601 | 21,400 |
| 2022/01/24 | 1,560 | 1,633 | 1,530 | 1,630 | 7,600 |
| 2022/01/21 | 1,560 | 1,626 | 1,551 | 1,600 | 11,600 |
| 2022/01/20 | 1,526 | 1,569 | 1,523 | 1,569 | 14,000 |
| 2022/01/19 | 1,519 | 1,528 | 1,490 | 1,524 | 10,200 |
| 2022/01/18 | 1,550 | 1,565 | 1,540 | 1,551 | 4,200 |
| 2022/01/17 | 1,496 | 1,562 | 1,496 | 1,557 | 12,900 |
| 2022/01/14 | 1,500 | 1,540 | 1,426 | 1,536 | 17,600 |
| 2022/01/13 | 1,564 | 1,564 | 1,523 | 1,524 | 6,200 |
| 2022/01/12 | 1,526 | 1,581 | 1,499 | 1,581 | 31,600 |
| 2022/01/11 | 1,568 | 1,570 | 1,536 | 1,565 | 16,600 |
| 2022/01/07 | 1,611 | 1,634 | 1,570 | 1,634 | 20,800 |
| 2022/01/06 | 1,585 | 1,660 | 1,553 | 1,647 | 38,900 |
| 2022/01/05 | 1,669 | 1,669 | 1,580 | 1,601 | 25,400 |
| 2022/01/04 | 1,800 | 1,865 | 1,635 | 1,690 | 64,500 |