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 |
|---|---|---|---|---|---|
| 2009/12/30 | 476 | 479 | 474 | 477 | 16,000 |
| 2009/12/29 | 483 | 483 | 476 | 481 | 6,000 |
| 2009/12/28 | 484 | 484 | 476 | 480 | 15,000 |
| 2009/12/25 | 485 | 485 | 480 | 483 | 14,000 |
| 2009/12/24 | 478 | 483 | 478 | 482 | 9,000 |
| 2009/12/22 | 471 | 478 | 470 | 478 | 16,000 |
| 2009/12/21 | 471 | 471 | 466 | 466 | 16,000 |
| 2009/12/18 | 478 | 478 | 461 | 466 | 39,000 |
| 2009/12/17 | 482 | 487 | 478 | 478 | 24,000 |
| 2009/12/16 | 486 | 486 | 480 | 480 | 19,000 |
| 2009/12/15 | 488 | 490 | 483 | 485 | 18,000 |
| 2009/12/14 | 495 | 495 | 482 | 490 | 34,000 |
| 2009/12/11 | 482 | 490 | 480 | 490 | 49,000 |
| 2009/12/10 | 489 | 493 | 489 | 492 | 24,000 |
| 2009/12/09 | 480 | 489 | 480 | 487 | 11,000 |
| 2009/12/08 | 489 | 489 | 476 | 476 | 25,000 |
| 2009/12/07 | 488 | 496 | 488 | 491 | 20,000 |
| 2009/12/04 | 484 | 488 | 482 | 488 | 25,000 |
| 2009/12/03 | 485 | 494 | 485 | 494 | 28,000 |
| 2009/12/02 | 478 | 485 | 478 | 484 | 24,000 |
| 2009/12/01 | 464 | 485 | 464 | 485 | 40,000 |
| 2009/11/30 | 464 | 478 | 463 | 474 | 28,000 |
| 2009/11/27 | 469 | 470 | 458 | 461 | 32,000 |
| 2009/11/26 | 476 | 477 | 465 | 477 | 17,000 |
| 2009/11/25 | 482 | 484 | 471 | 480 | 43,000 |
| 2009/11/24 | 484 | 484 | 477 | 477 | 23,000 |
| 2009/11/20 | 477 | 483 | 474 | 483 | 56,000 |
| 2009/11/19 | 476 | 476 | 459 | 476 | 28,000 |
| 2009/11/18 | 465 | 473 | 463 | 473 | 24,000 |
| 2009/11/17 | 454 | 460 | 454 | 459 | 21,000 |
| 2009/11/16 | 446 | 453 | 446 | 452 | 14,000 |
| 2009/11/13 | 455 | 458 | 449 | 451 | 18,000 |
| 2009/11/12 | 458 | 458 | 454 | 455 | 16,000 |
| 2009/11/11 | 463 | 463 | 457 | 458 | 10,000 |
| 2009/11/10 | 455 | 465 | 455 | 464 | 28,000 |
| 2009/11/09 | 468 | 468 | 455 | 456 | 19,000 |
| 2009/11/06 | 468 | 468 | 463 | 465 | 7,000 |
| 2009/11/05 | 465 | 466 | 460 | 464 | 34,000 |
| 2009/11/04 | 465 | 470 | 459 | 470 | 15,000 |
| 2009/11/02 | 471 | 471 | 460 | 464 | 33,000 |
| 2009/10/30 | 473 | 483 | 473 | 476 | 33,000 |
| 2009/10/29 | 482 | 482 | 474 | 478 | 42,000 |
| 2009/10/28 | 470 | 483 | 470 | 481 | 25,000 |
| 2009/10/27 | 482 | 486 | 470 | 474 | 76,000 |
| 2009/10/26 | 471 | 487 | 471 | 487 | 37,000 |
| 2009/10/23 | 480 | 484 | 475 | 475 | 50,000 |
| 2009/10/22 | 476 | 476 | 472 | 476 | 22,000 |
| 2009/10/21 | 462 | 476 | 462 | 475 | 23,000 |
| 2009/10/20 | 478 | 478 | 461 | 462 | 35,000 |
| 2009/10/19 | 465 | 477 | 462 | 477 | 38,000 |
| 2009/10/16 | 461 | 472 | 461 | 470 | 25,000 |
| 2009/10/15 | 462 | 466 | 462 | 466 | 43,000 |
| 2009/10/14 | 445 | 457 | 444 | 457 | 47,000 |
| 2009/10/13 | 440 | 447 | 440 | 445 | 27,000 |
| 2009/10/09 | 436 | 450 | 430 | 449 | 36,000 |
| 2009/10/08 | 465 | 465 | 446 | 446 | 68,000 |
| 2009/10/07 | 475 | 480 | 462 | 464 | 28,000 |
| 2009/10/06 | 466 | 466 | 456 | 460 | 35,000 |
| 2009/10/05 | 469 | 469 | 467 | 468 | 16,000 |
| 2009/10/02 | 490 | 490 | 474 | 474 | 22,000 |
| 2009/10/01 | 499 | 501 | 499 | 500 | 55,000 |
| 2009/09/30 | 494 | 498 | 493 | 498 | 47,000 |
| 2009/09/29 | 485 | 495 | 485 | 494 | 42,000 |
| 2009/09/28 | 480 | 484 | 475 | 483 | 49,000 |
| 2009/09/25 | 488 | 488 | 480 | 480 | 53,000 |
| 2009/09/24 | 478 | 485 | 474 | 485 | 85,000 |
| 2009/09/18 | 458 | 474 | 458 | 474 | 67,000 |
| 2009/09/17 | 453 | 464 | 451 | 462 | 102,000 |
| 2009/09/16 | 454 | 463 | 447 | 448 | 102,000 |
| 2009/09/15 | 442 | 449 | 441 | 449 | 64,000 |
| 2009/09/14 | 440 | 441 | 428 | 438 | 142,000 |
| 2009/09/11 | 471 | 471 | 449 | 450 | 75,000 |
| 2009/09/10 | 460 | 461 | 453 | 461 | 12,000 |
| 2009/09/09 | 460 | 460 | 449 | 450 | 33,000 |
| 2009/09/08 | 457 | 459 | 448 | 456 | 76,000 |
| 2009/09/07 | 466 | 467 | 446 | 461 | 127,000 |
| 2009/09/04 | 470 | 470 | 466 | 466 | 29,000 |
| 2009/09/03 | 464 | 472 | 463 | 470 | 48,000 |
| 2009/09/02 | 470 | 472 | 459 | 468 | 44,000 |
| 2009/09/01 | 477 | 477 | 469 | 473 | 46,000 |
| 2009/08/31 | 491 | 494 | 473 | 482 | 61,000 |
| 2009/08/28 | 496 | 496 | 466 | 487 | 120,000 |
| 2009/08/27 | 507 | 507 | 499 | 500 | 66,000 |
| 2009/08/26 | 523 | 523 | 510 | 513 | 59,000 |
| 2009/08/25 | 530 | 532 | 527 | 531 | 64,000 |
| 2009/08/24 | 530 | 537 | 529 | 535 | 89,000 |
| 2009/08/21 | 527 | 530 | 526 | 529 | 77,000 |
| 2009/08/20 | 524 | 530 | 522 | 528 | 120,000 |
| 2009/08/19 | 519 | 524 | 519 | 523 | 67,000 |
| 2009/08/18 | 514 | 519 | 514 | 519 | 88,000 |
| 2009/08/17 | 520 | 521 | 515 | 517 | 49,000 |
| 2009/08/14 | 510 | 519 | 510 | 519 | 83,000 |
| 2009/08/13 | 506 | 520 | 506 | 510 | 138,000 |
| 2009/08/12 | 505 | 508 | 505 | 507 | 42,000 |
| 2009/08/11 | 506 | 510 | 506 | 510 | 64,000 |
| 2009/08/10 | 505 | 510 | 505 | 508 | 58,000 |
| 2009/08/07 | 499 | 503 | 498 | 503 | 44,000 |
| 2009/08/06 | 493 | 502 | 492 | 502 | 74,000 |
| 2009/08/05 | 499 | 501 | 494 | 494 | 63,000 |
| 2009/08/04 | 504 | 506 | 499 | 499 | 60,000 |
| 2009/08/03 | 492 | 506 | 492 | 503 | 156,000 |
| 2009/07/31 | 486 | 487 | 481 | 484 | 73,000 |
| 2009/07/30 | 487 | 490 | 487 | 490 | 36,000 |
| 2009/07/29 | 481 | 489 | 481 | 487 | 69,000 |
| 2009/07/28 | 487 | 489 | 484 | 485 | 49,000 |
| 2009/07/27 | 479 | 487 | 479 | 486 | 70,000 |
| 2009/07/24 | 479 | 481 | 476 | 479 | 63,000 |
| 2009/07/23 | 475 | 484 | 475 | 479 | 98,000 |
| 2009/07/22 | 480 | 481 | 475 | 477 | 66,000 |
| 2009/07/21 | 478 | 480 | 475 | 478 | 67,000 |
| 2009/07/17 | 458 | 471 | 454 | 470 | 52,000 |
| 2009/07/16 | 458 | 462 | 455 | 456 | 54,000 |
| 2009/07/15 | 445 | 452 | 443 | 447 | 72,000 |
| 2009/07/14 | 437 | 450 | 427 | 450 | 102,000 |
| 2009/07/13 | 441 | 443 | 437 | 437 | 45,000 |
| 2009/07/10 | 452 | 452 | 436 | 446 | 66,000 |
| 2009/07/09 | 460 | 460 | 453 | 457 | 38,000 |
| 2009/07/08 | 468 | 471 | 463 | 465 | 68,000 |
| 2009/07/07 | 482 | 482 | 473 | 473 | 34,000 |
| 2009/07/06 | 489 | 489 | 479 | 480 | 56,000 |
| 2009/07/03 | 486 | 486 | 483 | 484 | 37,000 |
| 2009/07/02 | 485 | 490 | 485 | 487 | 70,000 |
| 2009/07/01 | 484 | 489 | 480 | 482 | 84,000 |
| 2009/06/30 | 494 | 495 | 479 | 488 | 84,000 |
| 2009/06/29 | 494 | 495 | 493 | 494 | 34,000 |
| 2009/06/26 | 491 | 494 | 491 | 493 | 46,000 |
| 2009/06/25 | 484 | 495 | 484 | 492 | 93,000 |
| 2009/06/24 | 484 | 488 | 479 | 483 | 43,000 |
| 2009/06/23 | 489 | 492 | 487 | 488 | 70,000 |
| 2009/06/22 | 493 | 495 | 490 | 492 | 61,000 |
| 2009/06/19 | 488 | 492 | 488 | 490 | 39,000 |
| 2009/06/18 | 489 | 490 | 485 | 489 | 45,000 |
| 2009/06/17 | 489 | 492 | 489 | 489 | 34,000 |
| 2009/06/16 | 494 | 494 | 492 | 492 | 38,000 |
| 2009/06/15 | 495 | 498 | 494 | 497 | 53,000 |
| 2009/06/12 | 491 | 494 | 491 | 494 | 70,000 |
| 2009/06/11 | 492 | 495 | 492 | 493 | 44,000 |
| 2009/06/10 | 494 | 497 | 493 | 494 | 39,000 |
| 2009/06/09 | 490 | 494 | 490 | 493 | 44,000 |
| 2009/06/08 | 494 | 494 | 491 | 491 | 50,000 |
| 2009/06/05 | 495 | 495 | 492 | 492 | 18,000 |
| 2009/06/04 | 493 | 497 | 493 | 495 | 46,000 |
| 2009/06/03 | 493 | 499 | 493 | 496 | 40,000 |
| 2009/06/02 | 502 | 503 | 497 | 497 | 58,000 |
| 2009/06/01 | 493 | 505 | 490 | 503 | 134,000 |
| 2009/05/29 | 463 | 496 | 454 | 496 | 162,000 |
| 2009/05/28 | 459 | 461 | 454 | 459 | 53,000 |
| 2009/05/27 | 462 | 462 | 455 | 455 | 45,000 |
| 2009/05/26 | 465 | 465 | 460 | 464 | 66,000 |
| 2009/05/25 | 473 | 473 | 466 | 466 | 53,000 |
| 2009/05/22 | 472 | 477 | 466 | 472 | 161,000 |
| 2009/05/21 | 442 | 467 | 440 | 467 | 226,000 |
| 2009/05/20 | 400 | 409 | 397 | 409 | 44,000 |
| 2009/05/19 | 395 | 401 | 395 | 399 | 23,000 |
| 2009/05/18 | 402 | 402 | 390 | 390 | 43,000 |
| 2009/05/15 | 405 | 405 | 402 | 402 | 19,000 |
| 2009/05/14 | 410 | 410 | 404 | 404 | 26,000 |
| 2009/05/13 | 411 | 417 | 406 | 410 | 20,000 |
| 2009/05/12 | 412 | 412 | 404 | 406 | 25,000 |
| 2009/05/11 | 412 | 417 | 407 | 407 | 35,000 |
| 2009/05/08 | 415 | 416 | 409 | 416 | 15,000 |
| 2009/05/07 | 419 | 420 | 409 | 415 | 29,000 |
| 2009/05/01 | 414 | 414 | 406 | 407 | 26,000 |
| 2009/04/30 | 421 | 421 | 413 | 414 | 19,000 |
| 2009/04/28 | 411 | 421 | 407 | 415 | 69,000 |
| 2009/04/27 | 433 | 439 | 401 | 401 | 59,000 |
| 2009/04/24 | 442 | 442 | 429 | 433 | 61,000 |
| 2009/04/23 | 433 | 443 | 426 | 437 | 67,000 |
| 2009/04/22 | 445 | 446 | 432 | 432 | 48,000 |
| 2009/04/21 | 447 | 449 | 440 | 445 | 78,000 |
| 2009/04/20 | 467 | 469 | 458 | 468 | 31,000 |
| 2009/04/17 | 460 | 465 | 456 | 462 | 30,000 |
| 2009/04/16 | 455 | 465 | 455 | 460 | 34,000 |
| 2009/04/15 | 452 | 459 | 449 | 450 | 32,000 |
| 2009/04/14 | 435 | 460 | 435 | 448 | 51,000 |
| 2009/04/13 | 435 | 442 | 435 | 440 | 13,000 |
| 2009/04/10 | 445 | 445 | 433 | 435 | 29,000 |
| 2009/04/09 | 423 | 445 | 423 | 440 | 57,000 |
| 2009/04/08 | 433 | 433 | 426 | 426 | 32,000 |
| 2009/04/07 | 436 | 439 | 436 | 438 | 16,000 |
| 2009/04/06 | 450 | 450 | 437 | 439 | 37,000 |
| 2009/04/03 | 445 | 445 | 435 | 440 | 15,000 |
| 2009/04/02 | 442 | 447 | 429 | 446 | 22,000 |
| 2009/04/01 | 447 | 447 | 431 | 434 | 62,000 |
| 2009/03/31 | 469 | 469 | 438 | 439 | 94,000 |
| 2009/03/30 | 474 | 477 | 470 | 473 | 25,000 |
| 2009/03/27 | 486 | 496 | 476 | 477 | 47,000 |
| 2009/03/26 | 474 | 477 | 464 | 473 | 55,000 |
| 2009/03/25 | 469 | 471 | 446 | 469 | 91,000 |
| 2009/03/24 | 465 | 468 | 453 | 464 | 108,000 |
| 2009/03/23 | 461 | 470 | 461 | 469 | 68,000 |
| 2009/03/19 | 483 | 488 | 469 | 471 | 160,000 |
| 2009/03/18 | 465 | 484 | 457 | 479 | 197,000 |
| 2009/03/17 | 448 | 468 | 448 | 460 | 205,000 |
| 2009/03/16 | 414 | 474 | 409 | 443 | 245,000 |
| 2009/03/13 | 384 | 412 | 384 | 409 | 234,000 |
| 2009/03/12 | 416 | 417 | 404 | 404 | 73,000 |
| 2009/03/11 | 423 | 424 | 419 | 421 | 63,000 |
| 2009/03/10 | 427 | 439 | 419 | 419 | 69,000 |
| 2009/03/09 | 424 | 430 | 411 | 427 | 125,000 |
| 2009/03/06 | 440 | 441 | 429 | 429 | 210,000 |
| 2009/03/05 | 459 | 462 | 451 | 451 | 144,000 |
| 2009/03/04 | 453 | 456 | 450 | 454 | 126,000 |
| 2009/03/03 | 463 | 464 | 456 | 458 | 152,000 |
| 2009/03/02 | 455 | 468 | 450 | 468 | 208,000 |
| 2009/02/27 | 455 | 464 | 455 | 457 | 196,000 |
| 2009/02/26 | 475 | 479 | 456 | 456 | 209,000 |
| 2009/02/25 | 487 | 508 | 473 | 479 | 200,000 |
| 2009/02/24 | 477 | 485 | 475 | 483 | 135,000 |
| 2009/02/23 | 481 | 491 | 480 | 482 | 186,000 |
| 2009/02/20 | 499 | 499 | 493 | 496 | 272,000 |
| 2009/02/19 | 496 | 499 | 496 | 499 | 133,000 |
| 2009/02/18 | 487 | 496 | 486 | 495 | 247,000 |
| 2009/02/17 | 481 | 485 | 477 | 484 | 214,000 |
| 2009/02/16 | 487 | 490 | 482 | 484 | 357,000 |
| 2009/02/13 | 482 | 488 | 476 | 487 | 236,000 |
| 2009/02/12 | 476 | 481 | 473 | 477 | 173,000 |
| 2009/02/10 | 484 | 494 | 479 | 486 | 262,000 |
| 2009/02/09 | 492 | 505 | 485 | 485 | 431,000 |
| 2009/02/06 | 504 | 508 | 485 | 494 | 438,000 |
| 2009/02/05 | 524 | 528 | 511 | 511 | 171,000 |
| 2009/02/04 | 518 | 524 | 517 | 522 | 195,000 |
| 2009/02/03 | 510 | 522 | 510 | 519 | 241,000 |
| 2009/02/02 | 501 | 510 | 501 | 507 | 175,000 |
| 2009/01/30 | 495 | 502 | 495 | 502 | 248,000 |
| 2009/01/29 | 498 | 504 | 498 | 503 | 235,000 |
| 2009/01/28 | 494 | 500 | 494 | 497 | 211,000 |
| 2009/01/27 | 490 | 496 | 490 | 495 | 269,000 |
| 2009/01/26 | 494 | 496 | 492 | 493 | 200,000 |
| 2009/01/23 | 490 | 497 | 490 | 494 | 154,000 |
| 2009/01/22 | 495 | 498 | 491 | 494 | 239,000 |
| 2009/01/21 | 486 | 495 | 485 | 494 | 136,000 |
| 2009/01/20 | 490 | 497 | 490 | 491 | 161,000 |
| 2009/01/19 | 480 | 493 | 480 | 492 | 155,000 |
| 2009/01/16 | 469 | 481 | 463 | 480 | 140,000 |
| 2009/01/15 | 463 | 473 | 459 | 468 | 145,000 |
| 2009/01/14 | 447 | 479 | 446 | 478 | 239,000 |
| 2009/01/13 | 438 | 452 | 437 | 442 | 276,000 |
| 2009/01/09 | 433 | 433 | 422 | 423 | 57,000 |
| 2009/01/08 | 456 | 457 | 436 | 438 | 41,000 |
| 2009/01/07 | 441 | 454 | 436 | 454 | 47,000 |
| 2009/01/06 | 447 | 450 | 442 | 444 | 33,000 |
| 2009/01/05 | 486 | 486 | 457 | 457 | 40,000 |