8225 (株)タカチホ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2000-12-27 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2000-12-26 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2000-12-22 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2000-12-21 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2000-12-20 | 129 | 130 | 110 | 110 | 3,000 | 1,100 |
| 2000-12-19 | 130 | 130 | 129 | 129 | 6,000 | 1,290 |
| 2000-12-05 | 117 | 117 | 117 | 117 | 4,000 | 1,170 |
| 2000-12-01 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2000-11-30 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2000-11-28 | 105 | 110 | 105 | 110 | 6,000 | 1,100 |
| 2000-11-27 | 111 | 111 | 110 | 110 | 3,000 | 1,100 |
| 2000-11-22 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2000-11-20 | 136 | 136 | 130 | 130 | 3,000 | 1,300 |
| 2000-11-15 | 125 | 130 | 125 | 130 | 22,000 | 1,300 |
| 2000-11-08 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2000-11-06 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2000-11-02 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2000-10-30 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2000-10-27 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2000-10-26 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 2000-10-25 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2000-10-19 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2000-10-18 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2000-10-11 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2000-10-06 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2000-10-03 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2000-10-02 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2000-09-29 | 115 | 115 | 115 | 115 | 7,000 | 1,150 |
| 2000-09-28 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2000-09-27 | 120 | 120 | 115 | 115 | 2,000 | 1,150 |
| 2000-09-26 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2000-09-25 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2000-09-22 | 115 | 115 | 115 | 115 | 5,000 | 1,150 |
| 2000-09-21 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2000-09-20 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2000-09-19 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2000-09-11 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2000-09-08 | 135 | 135 | 125 | 135 | 8,000 | 1,350 |
| 2000-09-07 | 138 | 138 | 135 | 135 | 2,000 | 1,350 |
| 2000-09-05 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2000-09-04 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2000-08-31 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2000-08-30 | 120 | 130 | 120 | 130 | 2,000 | 1,300 |
| 2000-08-29 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2000-08-28 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2000-08-25 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2000-08-23 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2000-08-22 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2000-08-21 | 133 | 133 | 131 | 131 | 3,000 | 1,310 |
| 2000-08-17 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2000-08-10 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2000-08-09 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2000-08-03 | 145 | 147 | 113 | 147 | 18,000 | 1,470 |
| 2000-08-01 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2000-07-27 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2000-07-26 | 150 | 150 | 147 | 147 | 5,000 | 1,470 |
| 2000-07-24 | 158 | 158 | 158 | 158 | 4,000 | 1,580 |
| 2000-07-21 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2000-07-19 | 160 | 178 | 160 | 178 | 5,000 | 1,780 |
| 2000-07-18 | 163 | 163 | 162 | 162 | 3,000 | 1,620 |
| 2000-07-12 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 2000-07-10 | 167 | 167 | 166 | 166 | 2,000 | 1,660 |
| 2000-07-07 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2000-07-05 | 169 | 170 | 167 | 167 | 3,000 | 1,670 |
| 2000-07-04 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2000-07-03 | 165 | 165 | 162 | 162 | 4,000 | 1,620 |
| 2000-06-30 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2000-06-27 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2000-06-26 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2000-06-22 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2000-06-16 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2000-06-15 | 158 | 159 | 158 | 159 | 3,000 | 1,590 |
| 2000-06-12 | 159 | 159 | 157 | 157 | 3,000 | 1,570 |
| 2000-06-09 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2000-06-08 | 159 | 160 | 159 | 159 | 3,000 | 1,590 |
| 2000-06-02 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2000-06-01 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2000-05-31 | 166 | 166 | 166 | 166 | 3,000 | 1,660 |
| 2000-05-29 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2000-05-26 | 168 | 175 | 168 | 175 | 2,000 | 1,750 |
| 2000-05-25 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2000-05-18 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2000-05-12 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2000-05-11 | 156 | 165 | 156 | 165 | 2,000 | 1,650 |
| 2000-05-10 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2000-05-02 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2000-05-01 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2000-04-28 | 195 | 205 | 195 | 205 | 6,000 | 2,050 |
| 2000-04-27 | 190 | 194 | 190 | 194 | 6,000 | 1,940 |
| 2000-04-26 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2000-04-25 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2000-04-20 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2000-04-19 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2000-04-14 | 156 | 165 | 151 | 155 | 4,000 | 1,550 |
| 2000-04-06 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2000-04-05 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2000-04-03 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2000-03-28 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2000-03-27 | 194 | 194 | 194 | 194 | 3,000 | 1,940 |
| 2000-03-22 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2000-03-16 | 180 | 180 | 172 | 172 | 2,000 | 1,720 |
| 2000-03-09 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2000-03-03 | 202 | 219 | 202 | 219 | 2,000 | 2,190 |
| 2000-02-29 | 207 | 207 | 202 | 202 | 3,000 | 2,020 |
| 2000-02-28 | 170 | 220 | 170 | 200 | 4,000 | 2,000 |
| 2000-02-25 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2000-02-24 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2000-02-21 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-02-18 | 183 | 183 | 181 | 181 | 2,000 | 1,810 |
| 2000-02-17 | 180 | 181 | 180 | 181 | 3,000 | 1,810 |
| 2000-02-16 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 2000-02-07 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2000-02-01 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2000-01-27 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2000-01-26 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 2000-01-25 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2000-01-21 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 2000-01-20 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 2000-01-19 | 191 | 192 | 191 | 192 | 3,000 | 1,920 |
| 2000-01-18 | 191 | 191 | 191 | 191 | 2,000 | 1,910 |
| 2000-01-17 | 190 | 191 | 190 | 191 | 5,000 | 1,910 |
| 2000-01-14 | 191 | 191 | 191 | 191 | 2,000 | 1,910 |
| 2000-01-07 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
