8225 (株)タカチホ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 134 | 135 | 134 | 135 | 5,000 | 1,350 |
| 2003-12-29 | 125 | 131 | 125 | 131 | 2,000 | 1,310 |
| 2003-12-26 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2003-12-24 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2003-12-19 | 129 | 129 | 129 | 129 | 2,000 | 1,290 |
| 2003-12-17 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2003-12-15 | 120 | 121 | 120 | 121 | 2,000 | 1,210 |
| 2003-12-12 | 121 | 121 | 121 | 121 | 3,000 | 1,210 |
| 2003-12-11 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2003-12-10 | 130 | 134 | 130 | 134 | 2,000 | 1,340 |
| 2003-12-09 | 130 | 130 | 121 | 121 | 6,000 | 1,210 |
| 2003-12-08 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2003-12-05 | 120 | 120 | 120 | 120 | 6,000 | 1,200 |
| 2003-12-03 | 120 | 120 | 120 | 120 | 15,000 | 1,200 |
| 2003-12-02 | 120 | 120 | 120 | 120 | 6,000 | 1,200 |
| 2003-12-01 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2003-11-28 | 125 | 125 | 117 | 118 | 8,000 | 1,180 |
| 2003-11-26 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2003-11-19 | 127 | 128 | 127 | 127 | 4,000 | 1,270 |
| 2003-11-13 | 136 | 138 | 136 | 138 | 7,000 | 1,380 |
| 2003-11-06 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2003-10-31 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2003-10-29 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2003-10-27 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2003-10-22 | 139 | 139 | 134 | 134 | 4,000 | 1,340 |
| 2003-10-20 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2003-10-17 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2003-10-16 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2003-10-15 | 137 | 140 | 137 | 140 | 4,000 | 1,400 |
| 2003-10-14 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2003-10-10 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2003-10-08 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2003-10-07 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2003-10-03 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2003-09-30 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2003-09-29 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2003-09-25 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2003-09-24 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2003-09-17 | 148 | 148 | 148 | 148 | 3,000 | 1,480 |
| 2003-09-16 | 140 | 145 | 140 | 145 | 3,000 | 1,450 |
| 2003-09-10 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2003-09-09 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2003-09-08 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2003-09-05 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2003-09-04 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2003-09-03 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2003-09-01 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2003-08-29 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2003-08-27 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2003-08-26 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2003-08-25 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2003-08-22 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2003-08-20 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2003-08-19 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2003-08-11 | 137 | 137 | 135 | 135 | 5,000 | 1,350 |
| 2003-08-08 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2003-08-06 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2003-08-04 | 145 | 145 | 145 | 145 | 6,000 | 1,450 |
| 2003-08-01 | 149 | 149 | 145 | 145 | 2,000 | 1,450 |
| 2003-07-30 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2003-07-29 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2003-07-25 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2003-07-23 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2003-07-17 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2003-07-16 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2003-07-15 | 140 | 140 | 138 | 138 | 4,000 | 1,380 |
| 2003-07-10 | 139 | 140 | 139 | 140 | 5,000 | 1,400 |
| 2003-07-08 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2003-07-04 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2003-06-27 | 140 | 150 | 140 | 150 | 7,000 | 1,500 |
| 2003-06-25 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2003-06-20 | 136 | 136 | 130 | 130 | 6,000 | 1,300 |
| 2003-06-18 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2003-06-13 | 133 | 139 | 133 | 139 | 4,000 | 1,390 |
| 2003-06-12 | 133 | 133 | 133 | 133 | 2,000 | 1,330 |
| 2003-06-06 | 130 | 130 | 127 | 127 | 2,000 | 1,270 |
| 2003-06-05 | 126 | 127 | 126 | 127 | 3,000 | 1,270 |
| 2003-06-02 | 137 | 137 | 127 | 127 | 2,000 | 1,270 |
| 2003-05-29 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
| 2003-05-28 | 130 | 130 | 126 | 126 | 4,000 | 1,260 |
| 2003-05-27 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2003-05-23 | 120 | 125 | 117 | 125 | 5,000 | 1,250 |
| 2003-05-20 | 121 | 121 | 121 | 121 | 3,000 | 1,210 |
| 2003-05-16 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2003-05-14 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2003-05-13 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2003-05-12 | 121 | 121 | 120 | 120 | 4,000 | 1,200 |
| 2003-05-09 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2003-05-07 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2003-05-02 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
| 2003-05-01 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2003-04-30 | 127 | 134 | 125 | 134 | 7,000 | 1,340 |
| 2003-04-28 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 2003-04-23 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2003-04-22 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2003-04-18 | 127 | 127 | 125 | 125 | 2,000 | 1,250 |
| 2003-04-16 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2003-04-10 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2003-04-08 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2003-04-07 | 109 | 134 | 109 | 134 | 3,000 | 1,340 |
| 2003-04-03 | 130 | 134 | 130 | 134 | 3,000 | 1,340 |
| 2003-04-02 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2003-03-28 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2003-03-27 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2003-03-25 | 139 | 139 | 139 | 139 | 4,000 | 1,390 |
| 2003-03-19 | 134 | 139 | 134 | 139 | 2,000 | 1,390 |
| 2003-03-05 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2003-03-04 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2003-03-03 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2003-02-27 | 144 | 144 | 131 | 131 | 4,000 | 1,310 |
| 2003-02-25 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2003-02-19 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2003-02-14 | 135 | 140 | 135 | 140 | 3,000 | 1,400 |
| 2003-02-13 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2003-02-04 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2003-01-31 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2003-01-30 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2003-01-29 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2003-01-20 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2003-01-16 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
| 2003-01-14 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2003-01-09 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2003-01-08 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
