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 |
---|---|---|---|---|---|
2014/12/30 | 411 | 412 | 409 | 412 | 16,000 |
2014/12/29 | 410 | 412 | 408 | 410 | 15,000 |
2014/12/26 | 404 | 407 | 404 | 407 | 17,000 |
2014/12/25 | 404 | 404 | 403 | 404 | 20,000 |
2014/12/24 | 404 | 405 | 403 | 404 | 39,000 |
2014/12/22 | 404 | 405 | 403 | 404 | 34,000 |
2014/12/19 | 404 | 405 | 403 | 405 | 19,000 |
2014/12/18 | 403 | 405 | 402 | 402 | 17,000 |
2014/12/17 | 401 | 404 | 401 | 401 | 21,000 |
2014/12/16 | 401 | 402 | 401 | 401 | 25,000 |
2014/12/15 | 403 | 407 | 401 | 404 | 27,000 |
2014/12/12 | 402 | 405 | 402 | 403 | 49,000 |
2014/12/11 | 405 | 408 | 401 | 406 | 30,000 |
2014/12/10 | 410 | 410 | 405 | 405 | 37,000 |
2014/12/09 | 410 | 410 | 408 | 410 | 14,000 |
2014/12/08 | 414 | 414 | 410 | 410 | 29,000 |
2014/12/05 | 411 | 412 | 407 | 410 | 26,000 |
2014/12/04 | 412 | 412 | 408 | 412 | 25,000 |
2014/12/03 | 413 | 413 | 411 | 413 | 10,000 |
2014/12/02 | 411 | 415 | 410 | 414 | 20,000 |
2014/12/01 | 410 | 412 | 410 | 411 | 13,000 |
2014/11/28 | 410 | 412 | 410 | 411 | 6,000 |
2014/11/27 | 409 | 412 | 409 | 410 | 11,000 |
2014/11/26 | 408 | 412 | 408 | 411 | 13,000 |
2014/11/25 | 414 | 414 | 407 | 412 | 25,000 |
2014/11/21 | 413 | 413 | 411 | 411 | 16,000 |
2014/11/20 | 413 | 415 | 410 | 414 | 23,000 |
2014/11/19 | 411 | 413 | 411 | 412 | 18,000 |
2014/11/18 | 409 | 411 | 409 | 411 | 15,000 |
2014/11/17 | 413 | 413 | 409 | 409 | 17,000 |
2014/11/14 | 415 | 415 | 409 | 411 | 25,000 |
2014/11/13 | 409 | 413 | 408 | 413 | 17,000 |
2014/11/12 | 411 | 413 | 409 | 409 | 18,000 |
2014/11/11 | 407 | 412 | 407 | 411 | 20,000 |
2014/11/10 | 409 | 409 | 402 | 407 | 17,000 |
2014/11/07 | 408 | 409 | 405 | 409 | 18,000 |
2014/11/06 | 412 | 412 | 406 | 408 | 21,000 |
2014/11/05 | 415 | 415 | 408 | 414 | 26,000 |
2014/11/04 | 412 | 415 | 409 | 415 | 40,000 |
2014/10/31 | 399 | 414 | 399 | 412 | 45,000 |
2014/10/30 | 401 | 402 | 399 | 399 | 29,000 |
2014/10/29 | 398 | 403 | 398 | 403 | 17,000 |
2014/10/28 | 397 | 398 | 397 | 398 | 5,000 |
2014/10/27 | 403 | 403 | 398 | 399 | 5,000 |
2014/10/24 | 400 | 401 | 399 | 399 | 12,000 |
2014/10/23 | 402 | 402 | 399 | 400 | 6,000 |
2014/10/22 | 398 | 401 | 397 | 401 | 12,000 |
2014/10/21 | 396 | 398 | 396 | 396 | 15,000 |
2014/10/20 | 396 | 400 | 396 | 398 | 37,000 |
2014/10/17 | 398 | 399 | 395 | 395 | 40,000 |
2014/10/16 | 399 | 400 | 398 | 398 | 21,000 |
2014/10/15 | 401 | 401 | 399 | 400 | 22,000 |
2014/10/14 | 401 | 401 | 400 | 401 | 28,000 |
2014/10/10 | 405 | 407 | 401 | 401 | 34,000 |
2014/10/09 | 407 | 409 | 407 | 407 | 6,000 |
2014/10/08 | 408 | 410 | 406 | 407 | 15,000 |
2014/10/07 | 409 | 413 | 409 | 410 | 20,000 |
2014/10/06 | 411 | 411 | 409 | 409 | 19,000 |
2014/10/03 | 410 | 415 | 410 | 410 | 22,000 |
2014/10/02 | 415 | 415 | 410 | 410 | 20,000 |
2014/10/01 | 419 | 419 | 416 | 417 | 18,000 |
2014/09/30 | 421 | 421 | 418 | 419 | 22,000 |
2014/09/29 | 421 | 421 | 418 | 421 | 12,000 |
2014/09/26 | 417 | 421 | 417 | 420 | 21,000 |
2014/09/25 | 418 | 420 | 415 | 420 | 33,000 |
2014/09/24 | 418 | 418 | 416 | 418 | 18,000 |
2014/09/22 | 417 | 418 | 416 | 418 | 18,000 |
2014/09/19 | 416 | 418 | 411 | 417 | 52,000 |
2014/09/18 | 416 | 418 | 415 | 416 | 13,000 |
2014/09/17 | 415 | 417 | 415 | 416 | 9,000 |
2014/09/16 | 415 | 415 | 414 | 414 | 5,000 |
2014/09/12 | 416 | 417 | 415 | 415 | 49,000 |
2014/09/11 | 417 | 417 | 415 | 416 | 8,000 |
2014/09/10 | 411 | 417 | 410 | 417 | 14,000 |
2014/09/09 | 416 | 418 | 412 | 414 | 13,000 |
2014/09/08 | 418 | 419 | 413 | 416 | 16,000 |
2014/09/05 | 414 | 419 | 414 | 416 | 22,000 |
2014/09/04 | 418 | 418 | 415 | 416 | 8,000 |
2014/09/03 | 417 | 418 | 413 | 418 | 21,000 |
2014/09/02 | 418 | 418 | 413 | 417 | 13,000 |
2014/09/01 | 417 | 418 | 416 | 418 | 13,000 |
2014/08/29 | 417 | 417 | 415 | 417 | 9,000 |
2014/08/28 | 418 | 418 | 415 | 418 | 17,000 |
2014/08/27 | 417 | 419 | 417 | 418 | 64,000 |
2014/08/26 | 424 | 425 | 423 | 425 | 189,000 |
2014/08/25 | 424 | 424 | 422 | 424 | 33,000 |
2014/08/22 | 425 | 425 | 424 | 424 | 20,000 |
2014/08/21 | 424 | 425 | 423 | 425 | 21,000 |
2014/08/20 | 424 | 425 | 424 | 424 | 13,000 |
2014/08/19 | 422 | 424 | 422 | 424 | 22,000 |
2014/08/18 | 421 | 423 | 421 | 422 | 10,000 |
2014/08/15 | 421 | 423 | 421 | 421 | 9,000 |
2014/08/14 | 421 | 424 | 421 | 424 | 16,000 |
2014/08/13 | 420 | 421 | 420 | 421 | 10,000 |
2014/08/12 | 419 | 420 | 419 | 420 | 6,000 |
2014/08/11 | 417 | 419 | 417 | 419 | 7,000 |
2014/08/08 | 420 | 420 | 415 | 415 | 18,000 |
2014/08/07 | 420 | 420 | 418 | 420 | 18,000 |
2014/08/06 | 421 | 421 | 420 | 421 | 13,000 |
2014/08/05 | 424 | 424 | 420 | 421 | 23,000 |
2014/08/04 | 424 | 424 | 422 | 423 | 15,000 |
2014/08/01 | 424 | 425 | 423 | 425 | 12,000 |
2014/07/31 | 425 | 425 | 424 | 424 | 6,000 |
2014/07/30 | 423 | 425 | 423 | 425 | 12,000 |
2014/07/29 | 425 | 425 | 423 | 423 | 12,000 |
2014/07/28 | 424 | 424 | 424 | 424 | 7,000 |
2014/07/25 | 424 | 424 | 422 | 422 | 8,000 |
2014/07/24 | 423 | 423 | 422 | 422 | 15,000 |
2014/07/23 | 424 | 424 | 421 | 421 | 22,000 |
2014/07/22 | 424 | 425 | 424 | 424 | 20,000 |
2014/07/18 | 423 | 423 | 421 | 423 | 10,000 |
2014/07/17 | 424 | 424 | 422 | 423 | 10,000 |
2014/07/16 | 424 | 424 | 420 | 421 | 12,000 |
2014/07/15 | 425 | 425 | 423 | 424 | 12,000 |
2014/07/14 | 420 | 424 | 420 | 423 | 11,000 |
2014/07/11 | 422 | 422 | 420 | 420 | 13,000 |
2014/07/10 | 424 | 424 | 421 | 422 | 7,000 |
2014/07/09 | 421 | 423 | 421 | 421 | 5,000 |
2014/07/08 | 423 | 424 | 421 | 422 | 15,000 |
2014/07/07 | 427 | 427 | 421 | 422 | 26,000 |
2014/07/04 | 423 | 424 | 420 | 424 | 19,000 |
2014/07/03 | 418 | 421 | 418 | 420 | 10,000 |
2014/07/02 | 421 | 421 | 418 | 419 | 14,000 |
2014/07/01 | 422 | 422 | 419 | 419 | 8,000 |
2014/06/30 | 424 | 424 | 421 | 422 | 12,000 |
2014/06/27 | 427 | 427 | 423 | 424 | 28,000 |
2014/06/26 | 423 | 423 | 421 | 423 | 18,000 |
2014/06/25 | 422 | 423 | 420 | 422 | 21,000 |
2014/06/24 | 415 | 420 | 413 | 420 | 32,000 |
2014/06/23 | 415 | 416 | 412 | 414 | 12,000 |
2014/06/20 | 416 | 416 | 415 | 415 | 20,000 |
2014/06/19 | 420 | 421 | 414 | 417 | 56,000 |
2014/06/18 | 420 | 420 | 417 | 420 | 13,000 |
2014/06/17 | 420 | 420 | 418 | 418 | 10,000 |
2014/06/16 | 418 | 419 | 415 | 416 | 23,000 |
2014/06/13 | 414 | 416 | 414 | 414 | 56,000 |
2014/06/12 | 413 | 413 | 410 | 413 | 5,000 |
2014/06/11 | 413 | 415 | 413 | 413 | 9,000 |
2014/06/10 | 413 | 416 | 413 | 413 | 19,000 |
2014/06/09 | 413 | 413 | 410 | 413 | 8,000 |
2014/06/06 | 413 | 414 | 412 | 413 | 17,000 |
2014/06/05 | 411 | 412 | 411 | 412 | 5,000 |
2014/06/04 | 410 | 412 | 410 | 411 | 9,000 |
2014/06/03 | 413 | 413 | 411 | 413 | 12,000 |
2014/06/02 | 412 | 413 | 410 | 413 | 16,000 |
2014/05/30 | 410 | 410 | 408 | 410 | 9,000 |
2014/05/29 | 408 | 408 | 406 | 408 | 5,000 |
2014/05/28 | 408 | 408 | 406 | 408 | 9,000 |
2014/05/27 | 410 | 410 | 408 | 408 | 4,000 |
2014/05/26 | 408 | 409 | 407 | 408 | 15,000 |
2014/05/23 | 407 | 409 | 406 | 409 | 18,000 |
2014/05/22 | 405 | 405 | 402 | 404 | 10,000 |
2014/05/21 | 402 | 402 | 402 | 402 | 1,000 |
2014/05/20 | 406 | 408 | 401 | 402 | 17,000 |
2014/05/19 | 403 | 407 | 403 | 405 | 16,000 |
2014/05/16 | 405 | 405 | 401 | 401 | 26,000 |
2014/05/15 | 404 | 405 | 404 | 405 | 5,000 |
2014/05/14 | 408 | 410 | 408 | 409 | 4,000 |
2014/05/13 | 409 | 409 | 408 | 408 | 8,000 |
2014/05/12 | 406 | 410 | 406 | 407 | 12,000 |
2014/05/09 | 404 | 406 | 404 | 405 | 8,000 |
2014/05/08 | 401 | 405 | 401 | 404 | 10,000 |
2014/05/07 | 405 | 405 | 401 | 401 | 22,000 |
2014/05/02 | 409 | 409 | 407 | 409 | 6,000 |
2014/05/01 | 409 | 410 | 407 | 410 | 12,000 |
2014/04/30 | 405 | 406 | 405 | 406 | 11,000 |
2014/04/28 | 407 | 407 | 407 | 407 | 4,000 |
2014/04/25 | 409 | 412 | 408 | 412 | 15,000 |
2014/04/24 | 408 | 408 | 406 | 406 | 7,000 |
2014/04/23 | 405 | 407 | 403 | 407 | 9,000 |
2014/04/22 | 403 | 403 | 403 | 403 | 7,000 |
2014/04/21 | 408 | 408 | 404 | 408 | 11,000 |
2014/04/18 | 404 | 406 | 404 | 406 | 5,000 |
2014/04/17 | 406 | 408 | 406 | 406 | 10,000 |
2014/04/16 | 401 | 406 | 401 | 406 | 10,000 |
2014/04/15 | 400 | 402 | 400 | 401 | 13,000 |
2014/04/14 | 401 | 403 | 401 | 402 | 13,000 |
2014/04/11 | 402 | 404 | 401 | 401 | 16,000 |
2014/04/10 | 406 | 406 | 402 | 402 | 17,000 |
2014/04/09 | 406 | 408 | 405 | 405 | 25,000 |
2014/04/08 | 410 | 412 | 409 | 409 | 16,000 |
2014/04/07 | 415 | 415 | 410 | 415 | 17,000 |
2014/04/04 | 419 | 419 | 415 | 415 | 13,000 |
2014/04/03 | 421 | 421 | 414 | 417 | 25,000 |
2014/04/02 | 418 | 422 | 416 | 417 | 58,000 |
2014/04/01 | 417 | 417 | 415 | 417 | 29,000 |
2014/03/31 | 411 | 414 | 410 | 414 | 49,000 |
2014/03/28 | 410 | 411 | 408 | 408 | 25,000 |
2014/03/27 | 411 | 412 | 407 | 410 | 28,000 |
2014/03/26 | 410 | 411 | 408 | 411 | 38,000 |
2014/03/25 | 410 | 410 | 407 | 408 | 27,000 |
2014/03/24 | 409 | 409 | 406 | 406 | 29,000 |
2014/03/20 | 407 | 407 | 402 | 405 | 18,000 |
2014/03/19 | 406 | 409 | 406 | 407 | 13,000 |
2014/03/18 | 404 | 407 | 404 | 406 | 11,000 |
2014/03/17 | 405 | 405 | 403 | 403 | 13,000 |
2014/03/14 | 409 | 409 | 406 | 407 | 83,000 |
2014/03/13 | 407 | 409 | 407 | 409 | 8,000 |
2014/03/12 | 408 | 410 | 407 | 409 | 18,000 |
2014/03/11 | 408 | 410 | 408 | 410 | 12,000 |
2014/03/10 | 410 | 410 | 406 | 408 | 19,000 |
2014/03/07 | 410 | 411 | 408 | 410 | 35,000 |
2014/03/06 | 409 | 409 | 407 | 409 | 24,000 |
2014/03/05 | 408 | 409 | 407 | 409 | 28,000 |
2014/03/04 | 407 | 408 | 407 | 408 | 10,000 |
2014/03/03 | 406 | 408 | 404 | 408 | 26,000 |
2014/02/28 | 410 | 410 | 404 | 406 | 30,000 |
2014/02/27 | 406 | 410 | 403 | 409 | 47,000 |
2014/02/26 | 406 | 409 | 405 | 408 | 92,000 |
2014/02/25 | 410 | 413 | 409 | 413 | 288,000 |
2014/02/24 | 414 | 414 | 410 | 413 | 61,000 |
2014/02/21 | 412 | 414 | 411 | 413 | 45,000 |
2014/02/20 | 414 | 415 | 411 | 412 | 39,000 |
2014/02/19 | 413 | 416 | 412 | 416 | 28,000 |
2014/02/18 | 414 | 416 | 410 | 416 | 49,000 |
2014/02/17 | 407 | 414 | 407 | 414 | 28,000 |
2014/02/14 | 407 | 409 | 407 | 407 | 24,000 |
2014/02/13 | 408 | 412 | 407 | 407 | 33,000 |
2014/02/12 | 405 | 408 | 405 | 407 | 21,000 |
2014/02/10 | 405 | 406 | 403 | 405 | 18,000 |
2014/02/07 | 402 | 403 | 401 | 403 | 25,000 |
2014/02/06 | 404 | 404 | 400 | 400 | 24,000 |
2014/02/05 | 399 | 400 | 396 | 397 | 43,000 |
2014/02/04 | 408 | 408 | 398 | 398 | 75,000 |
2014/02/03 | 411 | 412 | 411 | 411 | 21,000 |
2014/01/31 | 409 | 412 | 408 | 411 | 26,000 |
2014/01/30 | 410 | 411 | 407 | 411 | 44,000 |
2014/01/29 | 416 | 416 | 411 | 412 | 19,000 |
2014/01/28 | 412 | 415 | 410 | 410 | 31,000 |
2014/01/27 | 411 | 414 | 409 | 409 | 39,000 |
2014/01/24 | 427 | 427 | 415 | 415 | 59,000 |
2014/01/23 | 426 | 428 | 425 | 425 | 14,000 |
2014/01/22 | 426 | 427 | 425 | 426 | 12,000 |
2014/01/21 | 425 | 427 | 425 | 426 | 9,000 |
2014/01/20 | 428 | 428 | 425 | 426 | 25,000 |
2014/01/17 | 427 | 429 | 427 | 428 | 24,000 |
2014/01/16 | 428 | 429 | 427 | 427 | 12,000 |
2014/01/15 | 426 | 427 | 425 | 427 | 30,000 |
2014/01/14 | 423 | 427 | 423 | 425 | 32,000 |
2014/01/10 | 425 | 427 | 422 | 427 | 37,000 |
2014/01/09 | 420 | 424 | 419 | 421 | 21,000 |
2014/01/08 | 420 | 425 | 420 | 425 | 23,000 |
2014/01/07 | 416 | 420 | 416 | 420 | 13,000 |
2014/01/06 | 414 | 418 | 413 | 416 | 39,000 |