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 |
---|---|---|---|---|---|
2002/12/30 | 411 | 411 | 411 | 411 | 1,000 |
2002/12/26 | 410 | 410 | 410 | 410 | 2,000 |
2002/12/25 | 415 | 415 | 410 | 410 | 17,000 |
2002/12/24 | 415 | 420 | 412 | 415 | 11,000 |
2002/12/20 | 416 | 416 | 415 | 415 | 27,000 |
2002/12/19 | 429 | 429 | 410 | 410 | 27,000 |
2002/12/13 | 420 | 430 | 420 | 430 | 5,000 |
2002/12/12 | 429 | 430 | 416 | 416 | 12,000 |
2002/12/11 | 416 | 416 | 415 | 415 | 46,000 |
2002/12/10 | 415 | 415 | 415 | 415 | 1,000 |
2002/12/09 | 410 | 415 | 410 | 415 | 7,000 |
2002/12/05 | 400 | 400 | 400 | 400 | 1,000 |
2002/12/04 | 400 | 400 | 400 | 400 | 18,000 |
2002/12/03 | 401 | 401 | 400 | 400 | 4,000 |
2002/12/02 | 401 | 401 | 401 | 401 | 1,000 |
2002/11/29 | 410 | 410 | 401 | 401 | 2,000 |
2002/11/28 | 410 | 411 | 410 | 411 | 2,000 |
2002/11/27 | 420 | 420 | 420 | 420 | 2,000 |
2002/11/26 | 420 | 420 | 420 | 420 | 3,000 |
2002/11/25 | 410 | 410 | 410 | 410 | 5,000 |
2002/11/22 | 400 | 400 | 400 | 400 | 4,000 |
2002/11/21 | 400 | 400 | 400 | 400 | 3,000 |
2002/11/20 | 400 | 400 | 400 | 400 | 13,000 |
2002/11/18 | 400 | 400 | 400 | 400 | 1,000 |
2002/11/15 | 400 | 400 | 400 | 400 | 1,000 |
2002/11/14 | 400 | 400 | 400 | 400 | 1,000 |
2002/11/13 | 400 | 400 | 400 | 400 | 3,000 |
2002/11/12 | 405 | 405 | 400 | 400 | 2,000 |
2002/11/11 | 401 | 401 | 400 | 400 | 3,000 |
2002/11/08 | 400 | 400 | 395 | 395 | 4,000 |
2002/11/06 | 395 | 395 | 395 | 395 | 1,000 |
2002/11/05 | 415 | 415 | 395 | 395 | 4,000 |
2002/10/31 | 400 | 415 | 400 | 415 | 3,000 |
2002/10/30 | 400 | 400 | 400 | 400 | 2,000 |
2002/10/29 | 410 | 430 | 405 | 405 | 6,000 |
2002/10/28 | 410 | 410 | 410 | 410 | 1,000 |
2002/10/25 | 410 | 410 | 410 | 410 | 5,000 |
2002/10/24 | 402 | 405 | 402 | 405 | 6,000 |
2002/10/22 | 400 | 400 | 400 | 400 | 1,000 |
2002/10/21 | 405 | 415 | 401 | 401 | 23,000 |
2002/10/18 | 400 | 405 | 400 | 400 | 9,000 |
2002/10/17 | 386 | 399 | 380 | 399 | 11,000 |
2002/10/15 | 386 | 386 | 386 | 386 | 1,000 |
2002/10/10 | 395 | 395 | 385 | 385 | 4,000 |
2002/10/09 | 400 | 400 | 395 | 395 | 5,000 |
2002/10/08 | 400 | 402 | 400 | 402 | 2,000 |
2002/10/07 | 405 | 405 | 405 | 405 | 1,000 |
2002/10/02 | 405 | 405 | 405 | 405 | 1,000 |
2002/09/27 | 385 | 405 | 385 | 405 | 8,000 |
2002/09/26 | 408 | 408 | 408 | 408 | 1,000 |
2002/09/25 | 410 | 410 | 410 | 410 | 4,000 |
2002/09/24 | 415 | 415 | 410 | 410 | 7,000 |
2002/09/20 | 414 | 415 | 395 | 395 | 22,000 |
2002/09/19 | 410 | 410 | 410 | 410 | 1,000 |
2002/09/18 | 414 | 414 | 414 | 414 | 4,000 |
2002/09/13 | 405 | 405 | 405 | 405 | 1,000 |
2002/09/12 | 410 | 415 | 410 | 413 | 12,000 |
2002/09/11 | 421 | 421 | 415 | 415 | 6,000 |
2002/09/09 | 430 | 430 | 430 | 430 | 1,000 |
2002/09/05 | 415 | 415 | 415 | 415 | 1,000 |
2002/09/04 | 410 | 410 | 410 | 410 | 3,000 |
2002/09/03 | 435 | 435 | 411 | 411 | 9,000 |
2002/09/02 | 435 | 435 | 430 | 430 | 4,000 |
2002/08/30 | 435 | 435 | 435 | 435 | 1,000 |
2002/08/29 | 440 | 440 | 440 | 440 | 2,000 |
2002/08/27 | 449 | 449 | 446 | 446 | 2,000 |
2002/08/26 | 440 | 440 | 440 | 440 | 4,000 |
2002/08/23 | 455 | 455 | 446 | 455 | 10,000 |
2002/08/22 | 445 | 450 | 445 | 445 | 17,000 |
2002/08/21 | 443 | 443 | 443 | 443 | 1,000 |
2002/08/20 | 442 | 442 | 442 | 442 | 1,000 |
2002/08/19 | 441 | 441 | 441 | 441 | 1,000 |
2002/08/16 | 440 | 440 | 440 | 440 | 4,000 |
2002/08/13 | 440 | 440 | 440 | 440 | 1,000 |
2002/08/12 | 440 | 440 | 440 | 440 | 3,000 |
2002/08/09 | 446 | 446 | 446 | 446 | 1,000 |
2002/08/08 | 445 | 445 | 445 | 445 | 1,000 |
2002/08/07 | 450 | 450 | 450 | 450 | 1,000 |
2002/08/06 | 450 | 450 | 450 | 450 | 2,000 |
2002/08/05 | 450 | 450 | 450 | 450 | 2,000 |
2002/08/02 | 460 | 460 | 460 | 460 | 4,000 |
2002/08/01 | 455 | 455 | 455 | 455 | 1,000 |
2002/07/31 | 460 | 460 | 455 | 455 | 3,000 |
2002/07/26 | 465 | 465 | 460 | 460 | 6,000 |
2002/07/25 | 466 | 466 | 465 | 465 | 3,000 |
2002/07/24 | 465 | 465 | 465 | 465 | 13,000 |
2002/07/23 | 465 | 465 | 465 | 465 | 5,000 |
2002/07/22 | 451 | 453 | 451 | 453 | 2,000 |
2002/07/19 | 450 | 450 | 450 | 450 | 2,000 |
2002/07/18 | 450 | 450 | 450 | 450 | 1,000 |
2002/07/17 | 453 | 453 | 453 | 453 | 1,000 |
2002/07/11 | 455 | 455 | 455 | 455 | 1,000 |
2002/07/10 | 460 | 460 | 460 | 460 | 1,000 |
2002/07/09 | 460 | 460 | 460 | 460 | 1,000 |
2002/07/08 | 455 | 460 | 455 | 460 | 4,000 |
2002/07/05 | 460 | 462 | 455 | 455 | 14,000 |
2002/07/04 | 460 | 460 | 453 | 460 | 5,000 |
2002/07/03 | 452 | 452 | 452 | 452 | 2,000 |
2002/07/02 | 464 | 464 | 452 | 452 | 3,000 |
2002/07/01 | 459 | 460 | 449 | 449 | 14,000 |
2002/06/27 | 470 | 470 | 456 | 456 | 14,000 |
2002/06/26 | 470 | 470 | 470 | 470 | 8,000 |
2002/06/25 | 470 | 474 | 470 | 470 | 18,000 |
2002/06/24 | 465 | 465 | 465 | 465 | 20,000 |
2002/06/21 | 460 | 460 | 460 | 460 | 5,000 |
2002/06/20 | 456 | 456 | 455 | 455 | 4,000 |
2002/06/19 | 460 | 460 | 455 | 455 | 5,000 |
2002/06/18 | 465 | 465 | 460 | 460 | 4,000 |
2002/06/17 | 465 | 465 | 465 | 465 | 1,000 |
2002/06/13 | 465 | 470 | 465 | 470 | 2,000 |
2002/06/12 | 470 | 470 | 470 | 470 | 1,000 |
2002/06/11 | 470 | 470 | 470 | 470 | 1,000 |
2002/06/10 | 470 | 470 | 470 | 470 | 4,000 |
2002/06/07 | 473 | 473 | 473 | 473 | 1,000 |
2002/06/06 | 483 | 483 | 470 | 470 | 3,000 |
2002/06/05 | 467 | 484 | 467 | 484 | 20,000 |
2002/06/04 | 469 | 469 | 469 | 469 | 8,000 |
2002/06/03 | 470 | 470 | 470 | 470 | 1,000 |
2002/05/29 | 470 | 470 | 470 | 470 | 2,000 |
2002/05/27 | 470 | 480 | 470 | 480 | 10,000 |
2002/05/24 | 462 | 470 | 462 | 470 | 4,000 |
2002/05/23 | 462 | 462 | 461 | 461 | 2,000 |
2002/05/22 | 475 | 475 | 460 | 460 | 6,000 |
2002/05/21 | 475 | 475 | 474 | 475 | 13,000 |
2002/05/20 | 476 | 479 | 476 | 479 | 2,000 |
2002/05/16 | 470 | 470 | 460 | 460 | 4,000 |
2002/05/14 | 465 | 465 | 460 | 460 | 2,000 |
2002/05/10 | 470 | 470 | 470 | 470 | 1,000 |
2002/05/09 | 465 | 465 | 460 | 460 | 2,000 |
2002/05/08 | 460 | 460 | 460 | 460 | 1,000 |
2002/05/07 | 460 | 460 | 460 | 460 | 1,000 |
2002/05/01 | 470 | 470 | 460 | 460 | 3,000 |
2002/04/30 | 450 | 450 | 450 | 450 | 13,000 |
2002/04/25 | 480 | 480 | 480 | 480 | 9,000 |
2002/04/23 | 480 | 480 | 461 | 461 | 9,000 |
2002/04/22 | 490 | 490 | 480 | 480 | 16,000 |
2002/04/19 | 470 | 480 | 470 | 480 | 6,000 |
2002/04/18 | 470 | 470 | 470 | 470 | 2,000 |
2002/04/17 | 461 | 461 | 450 | 450 | 11,000 |
2002/04/16 | 470 | 470 | 470 | 470 | 1,000 |
2002/04/11 | 472 | 472 | 470 | 470 | 3,000 |
2002/04/10 | 470 | 470 | 470 | 470 | 5,000 |
2002/04/09 | 470 | 470 | 470 | 470 | 2,000 |
2002/04/08 | 470 | 475 | 460 | 470 | 13,000 |
2002/04/04 | 470 | 470 | 470 | 470 | 4,000 |
2002/04/02 | 483 | 483 | 470 | 470 | 3,000 |
2002/04/01 | 484 | 484 | 484 | 484 | 1,000 |
2002/03/29 | 484 | 484 | 484 | 484 | 1,000 |
2002/03/28 | 500 | 500 | 484 | 484 | 2,000 |
2002/03/27 | 490 | 490 | 490 | 490 | 3,000 |
2002/03/26 | 500 | 500 | 500 | 500 | 2,000 |
2002/03/25 | 500 | 500 | 500 | 500 | 3,000 |
2002/03/22 | 491 | 500 | 491 | 500 | 7,000 |
2002/03/20 | 491 | 496 | 491 | 491 | 12,000 |
2002/03/19 | 491 | 491 | 491 | 491 | 2,000 |
2002/03/13 | 492 | 492 | 490 | 490 | 2,000 |
2002/03/12 | 485 | 485 | 485 | 485 | 1,000 |
2002/03/08 | 482 | 482 | 482 | 482 | 2,000 |
2002/03/07 | 481 | 496 | 481 | 496 | 3,000 |
2002/03/06 | 500 | 500 | 500 | 500 | 1,000 |
2002/03/05 | 500 | 500 | 500 | 500 | 4,000 |
2002/03/04 | 509 | 519 | 509 | 519 | 7,000 |