1. HOME >
  2. 株価時系列 >
  3. 8225 >
  4. 1999年

8225 (株)タカチホ の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-291902151902155,0002,150
1999-12-281961961901913,0001,910
1999-12-271961961961961,0001,960
1999-12-241911911911914,0001,910
1999-12-221911911911912,0001,910
1999-12-172032032032031,0002,030
1999-12-102002302002155,0002,150
1999-12-092002001912004,0002,000
1999-12-072202202202202,0002,200
1999-12-062262262262261,0002,260
1999-11-292352352352351,0002,350
1999-11-262002002002002,0002,000
1999-11-252002002002001,0002,000
1999-11-192302302302301,0002,300
1999-11-182302302302302,0002,300
1999-11-171911911911912,0001,910
1999-11-162062062062061,0002,060
1999-11-152012011911914,0001,910
1999-11-112012242012242,0002,240
1999-11-101902301902302,0002,300
1999-11-092302302302301,0002,300
1999-11-042402402402401,0002,400
1999-11-022302302302301,0002,300
1999-10-292202202202201,0002,200
1999-10-282202202202201,0002,200
1999-10-262672672672671,0002,670
1999-10-212102102082083,0002,080
1999-10-202302302052057,0002,050
1999-10-182322322322321,0002,320
1999-10-122232302232302,0002,300
1999-10-082202202202203,0002,200
1999-10-072352352352352,0002,350
1999-10-062402402402401,0002,400
1999-10-012542542542541,0002,540
1999-09-292532632532632,0002,630
1999-09-282632632632631,0002,630
1999-09-242562562562562,0002,560
1999-09-222622632562567,0002,560
1999-09-212702702702701,0002,700
1999-09-202702702702701,0002,700
1999-09-172602602602601,0002,600
1999-09-162602602602602,0002,600
1999-09-142622622602602,0002,600
1999-09-102632632632631,0002,630
1999-09-082602602602601,0002,600
1999-09-072562562562562,0002,560
1999-09-062702702562563,0002,560
1999-09-032702702702702,0002,700
1999-09-022562562562562,0002,560
1999-09-012752752742742,0002,740
1999-08-302982982982981,0002,980
1999-08-273143143003009,0003,000
1999-08-2627030527030063,0003,000
1999-08-252702702702701,0002,700
1999-08-2425626125626010,0002,600
1999-08-232562562562562,0002,560
1999-08-202552552552551,0002,550
1999-08-192552552552551,0002,550
1999-08-182562562562561,0002,560
1999-08-052452452452452,0002,450
1999-08-042602602532534,0002,530
1999-08-032682682602609,0002,600
1999-07-302842842682682,0002,680
1999-07-272903102903103,0003,100
1999-07-262632682632686,0002,680
1999-07-222902902512512,0002,510
1999-07-213023023023022,0003,020
1999-07-193003003003005,0003,000
1999-07-1629030029030010,0003,000
1999-07-153003003003001,0003,000
1999-07-143053052902908,0002,900
1999-07-133013103003108,0003,100
1999-07-1232532532032511,0003,250
1999-07-0939539532035033,0003,500
1999-07-0833039033039071,0003,900
1999-07-0725531025531064,0003,100
1999-07-062502552502555,0002,550
1999-07-052382382382384,0002,380
1999-07-022302302202305,0002,300
1999-07-012302302302302,0002,300
1999-06-302352362342344,0002,340
1999-06-282342342252344,0002,340
1999-06-252382382342345,0002,340
1999-06-242372372372372,0002,370
1999-06-232352352352351,0002,350
1999-06-222422422412413,0002,410
1999-06-212552552412413,0002,410
1999-06-172302302302301,0002,300
1999-06-162202202202201,0002,200
1999-06-142302302302301,0002,300
1999-06-112212212202203,0002,200
1999-06-042092092092091,0002,090
1999-06-032062062062061,0002,060
1999-06-022202202202203,0002,200
1999-06-012202202202201,0002,200
1999-05-272302302012012,0002,010
1999-05-262302302302307,0002,300
1999-05-242302302302303,0002,300
1999-05-182432432412412,0002,410
1999-05-172432432432433,0002,430
1999-05-072332332332334,0002,330
1999-05-062332332332335,0002,330
1999-04-302232232232233,0002,230
1999-04-272592592592591,0002,590
1999-04-262322322322321,0002,320
1999-04-232312312312314,0002,310
1999-04-162612612612611,0002,610
1999-04-152612612612611,0002,610
1999-04-142462602462604,0002,600
1999-04-122502602502602,0002,600
1999-04-092482482442442,0002,440
1999-04-082442462442463,0002,460
1999-04-072442442442442,0002,440
1999-04-062432432432431,0002,430
1999-04-052432432432431,0002,430
1999-04-022432432432431,0002,430
1999-03-262212252212252,0002,250
1999-03-252302302252253,0002,250
1999-03-232492492492491,0002,490
1999-03-182502502502501,0002,500
1999-03-172502502502502,0002,500
1999-03-162602602602601,0002,600
1999-03-152602602602601,0002,600
1999-03-052892892892892,0002,890
1999-03-043003002892894,0002,890
1999-03-022862862502502,0002,500
1999-03-013203202862863,0002,860
1999-02-2624024023524051,0002,400
1999-02-252402402402403,0002,400
1999-02-232402412402413,0002,410
1999-02-222402402402401,0002,400
1999-02-1825525522022013,0002,200
1999-02-102402402402406,0002,400
1999-02-092402402402403,0002,400
1999-02-082402402402401,0002,400
1999-02-052402402402401,0002,400
1999-02-042402402402402,0002,400
1999-02-022402402402401,0002,400
1999-01-292402402402401,0002,400
1999-01-282462462462461,0002,460
1999-01-272352352352351,0002,350
1999-01-262452452452452,0002,450
1999-01-222412412412411,0002,410
1999-01-202302302302309,0002,300
1999-01-132202202202201,0002,200
1999-01-1223023022022010,0002,200
1999-01-082352352352351,0002,350
1999-01-062302302302301,0002,300
1999-01-052302302302307,0002,300

分割・併合履歴 ： [2017-09-27]1株→0.1株