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 |
---|---|---|---|---|---|
2016/12/30 | 451 | 455 | 451 | 455 | 24,000 |
2016/12/29 | 448 | 453 | 448 | 453 | 32,000 |
2016/12/28 | 449 | 452 | 447 | 452 | 22,000 |
2016/12/27 | 452 | 454 | 449 | 451 | 28,000 |
2016/12/26 | 449 | 452 | 448 | 452 | 37,000 |
2016/12/22 | 454 | 454 | 449 | 454 | 22,000 |
2016/12/21 | 453 | 454 | 451 | 454 | 17,000 |
2016/12/20 | 453 | 454 | 449 | 454 | 36,000 |
2016/12/19 | 445 | 452 | 445 | 452 | 23,000 |
2016/12/16 | 448 | 450 | 446 | 449 | 23,000 |
2016/12/15 | 448 | 450 | 448 | 448 | 25,000 |
2016/12/14 | 451 | 451 | 447 | 447 | 28,000 |
2016/12/13 | 449 | 452 | 448 | 452 | 21,000 |
2016/12/12 | 446 | 452 | 445 | 449 | 31,000 |
2016/12/09 | 444 | 447 | 444 | 447 | 31,000 |
2016/12/08 | 445 | 448 | 445 | 448 | 32,000 |
2016/12/07 | 439 | 443 | 439 | 441 | 39,000 |
2016/12/06 | 436 | 439 | 436 | 437 | 23,000 |
2016/12/05 | 443 | 443 | 436 | 436 | 24,000 |
2016/12/02 | 437 | 441 | 435 | 439 | 26,000 |
2016/12/01 | 433 | 438 | 433 | 435 | 41,000 |
2016/11/30 | 433 | 433 | 430 | 431 | 22,000 |
2016/11/29 | 431 | 435 | 428 | 430 | 83,000 |
2016/11/28 | 435 | 435 | 431 | 431 | 38,000 |
2016/11/25 | 436 | 437 | 434 | 435 | 42,000 |
2016/11/24 | 433 | 436 | 431 | 431 | 48,000 |
2016/11/22 | 432 | 436 | 431 | 431 | 92,000 |
2016/11/21 | 442 | 449 | 442 | 448 | 44,000 |
2016/11/18 | 441 | 441 | 437 | 440 | 26,000 |
2016/11/17 | 436 | 441 | 436 | 438 | 17,000 |
2016/11/16 | 436 | 442 | 435 | 440 | 34,000 |
2016/11/15 | 435 | 436 | 434 | 434 | 17,000 |
2016/11/14 | 432 | 438 | 430 | 436 | 27,000 |
2016/11/11 | 435 | 436 | 428 | 428 | 34,000 |
2016/11/10 | 433 | 434 | 430 | 432 | 34,000 |
2016/11/09 | 433 | 436 | 425 | 425 | 32,000 |
2016/11/08 | 438 | 438 | 433 | 433 | 13,000 |
2016/11/07 | 432 | 439 | 432 | 439 | 25,000 |
2016/11/04 | 436 | 436 | 431 | 432 | 19,000 |
2016/11/02 | 439 | 440 | 434 | 437 | 20,000 |
2016/11/01 | 441 | 441 | 439 | 439 | 21,000 |
2016/10/31 | 442 | 442 | 438 | 438 | 43,000 |
2016/10/28 | 432 | 440 | 432 | 440 | 115,000 |
2016/10/27 | 434 | 434 | 431 | 432 | 21,000 |
2016/10/26 | 431 | 433 | 428 | 433 | 43,000 |
2016/10/25 | 433 | 433 | 429 | 430 | 25,000 |
2016/10/24 | 431 | 431 | 429 | 431 | 15,000 |
2016/10/21 | 428 | 431 | 428 | 431 | 18,000 |
2016/10/20 | 431 | 431 | 428 | 429 | 20,000 |
2016/10/19 | 428 | 432 | 426 | 431 | 21,000 |
2016/10/18 | 426 | 429 | 426 | 428 | 20,000 |
2016/10/17 | 427 | 427 | 425 | 426 | 10,000 |
2016/10/14 | 424 | 426 | 422 | 424 | 10,000 |
2016/10/13 | 422 | 426 | 421 | 424 | 23,000 |
2016/10/12 | 421 | 423 | 421 | 421 | 22,000 |
2016/10/11 | 422 | 426 | 421 | 422 | 24,000 |
2016/10/07 | 427 | 427 | 421 | 423 | 15,000 |
2016/10/06 | 427 | 427 | 425 | 426 | 21,000 |
2016/10/05 | 426 | 427 | 421 | 427 | 53,000 |
2016/10/04 | 426 | 426 | 422 | 422 | 19,000 |
2016/10/03 | 426 | 427 | 421 | 421 | 38,000 |
2016/09/30 | 426 | 433 | 426 | 426 | 30,000 |
2016/09/29 | 438 | 438 | 428 | 429 | 23,000 |
2016/09/28 | 429 | 439 | 428 | 439 | 29,000 |
2016/09/27 | 427 | 432 | 423 | 432 | 38,000 |
2016/09/26 | 424 | 431 | 424 | 426 | 39,000 |
2016/09/23 | 420 | 430 | 420 | 428 | 100,000 |
2016/09/21 | 412 | 417 | 412 | 417 | 80,000 |
2016/09/20 | 434 | 435 | 416 | 417 | 116,000 |
2016/09/16 | 429 | 436 | 429 | 436 | 39,000 |
2016/09/15 | 424 | 427 | 424 | 426 | 9,000 |
2016/09/14 | 426 | 426 | 425 | 426 | 14,000 |
2016/09/13 | 429 | 429 | 427 | 428 | 11,000 |
2016/09/12 | 429 | 429 | 427 | 428 | 10,000 |
2016/09/09 | 430 | 431 | 429 | 429 | 32,000 |
2016/09/08 | 432 | 433 | 430 | 431 | 20,000 |
2016/09/07 | 429 | 431 | 428 | 431 | 22,000 |
2016/09/06 | 429 | 431 | 428 | 428 | 19,000 |
2016/09/05 | 429 | 430 | 426 | 427 | 25,000 |
2016/09/02 | 429 | 431 | 427 | 430 | 35,000 |
2016/09/01 | 427 | 430 | 423 | 430 | 57,000 |
2016/08/31 | 416 | 425 | 415 | 424 | 56,000 |
2016/08/30 | 415 | 416 | 413 | 416 | 19,000 |
2016/08/29 | 412 | 415 | 412 | 414 | 141,000 |
2016/08/26 | 423 | 423 | 415 | 415 | 506,000 |
2016/08/25 | 424 | 427 | 424 | 427 | 105,000 |
2016/08/24 | 425 | 425 | 423 | 424 | 58,000 |
2016/08/23 | 426 | 429 | 424 | 425 | 124,000 |
2016/08/22 | 424 | 429 | 424 | 428 | 71,000 |
2016/08/19 | 427 | 429 | 427 | 428 | 25,000 |
2016/08/18 | 427 | 430 | 427 | 428 | 36,000 |
2016/08/17 | 430 | 432 | 428 | 430 | 35,000 |
2016/08/16 | 436 | 438 | 430 | 431 | 24,000 |
2016/08/15 | 434 | 437 | 432 | 435 | 13,000 |
2016/08/12 | 433 | 439 | 433 | 436 | 19,000 |
2016/08/10 | 430 | 433 | 430 | 433 | 11,000 |
2016/08/09 | 431 | 433 | 430 | 432 | 18,000 |
2016/08/08 | 430 | 431 | 430 | 431 | 10,000 |
2016/08/05 | 428 | 430 | 428 | 429 | 11,000 |
2016/08/04 | 435 | 435 | 427 | 429 | 13,000 |
2016/08/03 | 439 | 439 | 436 | 436 | 12,000 |
2016/08/02 | 441 | 443 | 440 | 441 | 14,000 |
2016/08/01 | 445 | 445 | 440 | 441 | 15,000 |
2016/07/29 | 442 | 446 | 442 | 445 | 14,000 |
2016/07/28 | 445 | 445 | 440 | 444 | 20,000 |
2016/07/27 | 442 | 447 | 442 | 446 | 14,000 |
2016/07/26 | 440 | 446 | 440 | 443 | 20,000 |
2016/07/25 | 442 | 442 | 438 | 442 | 14,000 |
2016/07/22 | 438 | 440 | 435 | 440 | 16,000 |
2016/07/21 | 442 | 443 | 438 | 441 | 16,000 |
2016/07/20 | 440 | 441 | 437 | 441 | 25,000 |
2016/07/19 | 438 | 445 | 438 | 445 | 19,000 |
2016/07/15 | 437 | 440 | 437 | 438 | 14,000 |
2016/07/14 | 440 | 440 | 437 | 437 | 21,000 |
2016/07/13 | 436 | 440 | 434 | 437 | 20,000 |
2016/07/12 | 430 | 439 | 430 | 436 | 19,000 |
2016/07/11 | 422 | 429 | 422 | 429 | 18,000 |
2016/07/08 | 424 | 424 | 420 | 420 | 24,000 |
2016/07/07 | 422 | 425 | 421 | 424 | 22,000 |
2016/07/06 | 423 | 424 | 420 | 421 | 20,000 |
2016/07/05 | 429 | 430 | 423 | 430 | 23,000 |
2016/07/04 | 435 | 437 | 422 | 433 | 42,000 |
2016/07/01 | 426 | 429 | 424 | 427 | 14,000 |
2016/06/30 | 426 | 427 | 421 | 426 | 23,000 |
2016/06/29 | 431 | 431 | 423 | 426 | 18,000 |
2016/06/28 | 420 | 432 | 416 | 431 | 45,000 |
2016/06/27 | 412 | 425 | 412 | 420 | 17,000 |
2016/06/24 | 438 | 438 | 409 | 409 | 40,000 |
2016/06/23 | 430 | 430 | 427 | 430 | 21,000 |
2016/06/22 | 434 | 434 | 428 | 430 | 13,000 |
2016/06/21 | 433 | 433 | 426 | 433 | 14,000 |
2016/06/20 | 434 | 434 | 428 | 433 | 28,000 |
2016/06/17 | 418 | 434 | 418 | 434 | 38,000 |
2016/06/16 | 433 | 434 | 415 | 415 | 34,000 |
2016/06/15 | 427 | 438 | 427 | 433 | 12,000 |
2016/06/14 | 433 | 433 | 424 | 427 | 26,000 |
2016/06/13 | 441 | 445 | 435 | 436 | 22,000 |
2016/06/10 | 450 | 455 | 445 | 445 | 60,000 |
2016/06/09 | 439 | 445 | 439 | 444 | 16,000 |
2016/06/08 | 440 | 443 | 437 | 442 | 10,000 |
2016/06/07 | 437 | 441 | 437 | 441 | 6,000 |
2016/06/06 | 436 | 443 | 436 | 441 | 14,000 |
2016/06/03 | 440 | 442 | 440 | 442 | 17,000 |
2016/06/02 | 438 | 441 | 435 | 440 | 13,000 |
2016/06/01 | 440 | 445 | 440 | 441 | 7,000 |
2016/05/31 | 445 | 446 | 442 | 446 | 14,000 |
2016/05/30 | 443 | 449 | 443 | 448 | 16,000 |
2016/05/27 | 445 | 445 | 433 | 442 | 29,000 |
2016/05/26 | 449 | 449 | 445 | 445 | 14,000 |
2016/05/25 | 446 | 448 | 444 | 445 | 20,000 |
2016/05/24 | 449 | 450 | 446 | 446 | 19,000 |
2016/05/23 | 453 | 453 | 446 | 449 | 25,000 |
2016/05/20 | 459 | 460 | 454 | 454 | 57,000 |
2016/05/19 | 455 | 469 | 446 | 454 | 88,000 |
2016/05/18 | 438 | 438 | 435 | 435 | 7,000 |
2016/05/17 | 434 | 436 | 430 | 436 | 13,000 |
2016/05/16 | 433 | 434 | 430 | 430 | 18,000 |
2016/05/13 | 435 | 435 | 431 | 432 | 17,000 |
2016/05/12 | 429 | 438 | 429 | 438 | 31,000 |
2016/05/11 | 433 | 435 | 427 | 429 | 28,000 |
2016/05/10 | 428 | 431 | 425 | 427 | 23,000 |
2016/05/09 | 420 | 425 | 418 | 422 | 29,000 |
2016/05/06 | 420 | 421 | 418 | 418 | 23,000 |
2016/05/02 | 419 | 420 | 415 | 415 | 25,000 |
2016/04/28 | 431 | 433 | 422 | 422 | 30,000 |
2016/04/27 | 426 | 430 | 426 | 427 | 28,000 |
2016/04/26 | 425 | 426 | 425 | 426 | 8,000 |
2016/04/25 | 427 | 428 | 424 | 425 | 22,000 |
2016/04/22 | 427 | 429 | 423 | 425 | 24,000 |
2016/04/21 | 429 | 430 | 424 | 427 | 49,000 |
2016/04/20 | 430 | 430 | 424 | 424 | 26,000 |
2016/04/19 | 423 | 428 | 423 | 427 | 14,000 |
2016/04/18 | 424 | 424 | 417 | 420 | 24,000 |
2016/04/15 | 424 | 426 | 422 | 426 | 26,000 |
2016/04/14 | 423 | 427 | 422 | 424 | 24,000 |
2016/04/13 | 421 | 421 | 418 | 420 | 16,000 |
2016/04/12 | 419 | 421 | 417 | 417 | 15,000 |
2016/04/11 | 419 | 420 | 412 | 414 | 30,000 |
2016/04/08 | 411 | 419 | 410 | 415 | 35,000 |
2016/04/07 | 412 | 415 | 412 | 413 | 21,000 |
2016/04/06 | 415 | 419 | 411 | 413 | 34,000 |
2016/04/05 | 421 | 421 | 413 | 413 | 41,000 |
2016/04/04 | 425 | 426 | 421 | 421 | 55,000 |
2016/04/01 | 445 | 446 | 417 | 418 | 205,000 |
2016/03/31 | 480 | 482 | 450 | 460 | 53,000 |
2016/03/30 | 479 | 480 | 474 | 480 | 13,000 |
2016/03/29 | 481 | 485 | 480 | 484 | 36,000 |
2016/03/28 | 471 | 480 | 471 | 480 | 22,000 |
2016/03/25 | 478 | 478 | 470 | 474 | 30,000 |
2016/03/24 | 473 | 475 | 472 | 474 | 32,000 |
2016/03/23 | 469 | 473 | 469 | 471 | 25,000 |
2016/03/22 | 466 | 470 | 462 | 466 | 39,000 |
2016/03/18 | 461 | 461 | 455 | 458 | 8,000 |
2016/03/17 | 462 | 464 | 459 | 459 | 18,000 |
2016/03/16 | 461 | 461 | 458 | 458 | 8,000 |
2016/03/15 | 461 | 461 | 456 | 461 | 24,000 |
2016/03/14 | 459 | 461 | 455 | 458 | 28,000 |
2016/03/11 | 450 | 458 | 450 | 454 | 48,000 |
2016/03/10 | 442 | 452 | 439 | 448 | 23,000 |
2016/03/09 | 437 | 442 | 435 | 436 | 14,000 |
2016/03/08 | 439 | 439 | 437 | 437 | 11,000 |
2016/03/07 | 439 | 443 | 437 | 439 | 26,000 |
2016/03/04 | 431 | 435 | 431 | 434 | 18,000 |
2016/03/03 | 429 | 432 | 428 | 432 | 18,000 |
2016/03/02 | 438 | 438 | 428 | 433 | 35,000 |
2016/03/01 | 440 | 440 | 424 | 430 | 58,000 |
2016/02/29 | 448 | 454 | 441 | 442 | 38,000 |
2016/02/26 | 450 | 451 | 446 | 448 | 34,000 |
2016/02/25 | 454 | 457 | 446 | 455 | 130,000 |
2016/02/24 | 458 | 461 | 457 | 459 | 351,000 |
2016/02/23 | 460 | 460 | 454 | 457 | 63,000 |
2016/02/22 | 462 | 462 | 455 | 460 | 81,000 |
2016/02/19 | 451 | 460 | 450 | 460 | 50,000 |
2016/02/18 | 451 | 457 | 450 | 453 | 45,000 |
2016/02/17 | 452 | 454 | 440 | 449 | 59,000 |
2016/02/16 | 452 | 457 | 451 | 451 | 32,000 |
2016/02/15 | 451 | 456 | 451 | 452 | 25,000 |
2016/02/12 | 451 | 459 | 447 | 447 | 47,000 |
2016/02/10 | 460 | 463 | 451 | 451 | 31,000 |
2016/02/09 | 464 | 464 | 460 | 460 | 18,000 |
2016/02/08 | 463 | 472 | 463 | 470 | 15,000 |
2016/02/05 | 463 | 470 | 463 | 467 | 16,000 |
2016/02/04 | 471 | 471 | 468 | 468 | 3,000 |
2016/02/03 | 469 | 473 | 468 | 472 | 42,000 |
2016/02/02 | 480 | 490 | 480 | 485 | 34,000 |
2016/02/01 | 471 | 484 | 471 | 483 | 37,000 |
2016/01/29 | 469 | 469 | 462 | 469 | 19,000 |
2016/01/28 | 469 | 471 | 466 | 466 | 20,000 |
2016/01/27 | 461 | 467 | 461 | 465 | 15,000 |
2016/01/26 | 462 | 462 | 454 | 455 | 7,000 |
2016/01/25 | 463 | 465 | 460 | 462 | 18,000 |
2016/01/22 | 445 | 455 | 440 | 452 | 37,000 |
2016/01/21 | 449 | 450 | 433 | 433 | 51,000 |
2016/01/20 | 459 | 460 | 450 | 450 | 39,000 |
2016/01/19 | 461 | 476 | 457 | 457 | 32,000 |
2016/01/18 | 458 | 466 | 454 | 464 | 33,000 |
2016/01/15 | 472 | 479 | 464 | 465 | 17,000 |
2016/01/14 | 468 | 470 | 462 | 464 | 35,000 |
2016/01/13 | 472 | 481 | 469 | 475 | 27,000 |
2016/01/12 | 474 | 479 | 463 | 465 | 59,000 |
2016/01/08 | 476 | 486 | 471 | 474 | 52,000 |
2016/01/07 | 481 | 481 | 470 | 478 | 60,000 |
2016/01/06 | 496 | 496 | 481 | 488 | 44,000 |
2016/01/05 | 488 | 496 | 488 | 495 | 40,000 |
2016/01/04 | 502 | 502 | 488 | 492 | 63,000 |