8225 (株)タカチホ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2009-12-28 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2009-12-22 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2009-12-18 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2009-12-17 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2009-12-15 | 114 | 114 | 114 | 114 | 3,000 | 1,140 |
| 2009-12-14 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2009-12-11 | 114 | 114 | 114 | 114 | 4,000 | 1,140 |
| 2009-12-09 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2009-12-07 | 117 | 117 | 115 | 115 | 4,000 | 1,150 |
| 2009-12-04 | 113 | 114 | 113 | 114 | 4,000 | 1,140 |
| 2009-12-03 | 116 | 116 | 113 | 113 | 4,000 | 1,130 |
| 2009-12-02 | 112 | 112 | 111 | 111 | 5,000 | 1,110 |
| 2009-11-30 | 114 | 114 | 114 | 114 | 6,000 | 1,140 |
| 2009-11-27 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2009-11-26 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2009-11-20 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2009-11-18 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2009-11-13 | 112 | 112 | 112 | 112 | 3,000 | 1,120 |
| 2009-11-12 | 115 | 115 | 112 | 112 | 3,000 | 1,120 |
| 2009-11-10 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2009-11-09 | 124 | 124 | 124 | 124 | 3,000 | 1,240 |
| 2009-11-04 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2009-10-30 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2009-10-29 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2009-10-28 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2009-10-27 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2009-10-26 | 127 | 127 | 127 | 127 | 3,000 | 1,270 |
| 2009-10-21 | 121 | 121 | 118 | 118 | 2,000 | 1,180 |
| 2009-10-19 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2009-10-14 | 116 | 116 | 116 | 116 | 6,000 | 1,160 |
| 2009-10-13 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2009-10-07 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2009-10-06 | 121 | 121 | 121 | 121 | 2,000 | 1,210 |
| 2009-10-02 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
| 2009-09-30 | 122 | 122 | 121 | 121 | 3,000 | 1,210 |
| 2009-09-29 | 129 | 129 | 129 | 129 | 2,000 | 1,290 |
| 2009-09-28 | 129 | 129 | 129 | 129 | 2,000 | 1,290 |
| 2009-09-24 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2009-09-18 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2009-09-14 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2009-09-11 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2009-09-08 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2009-09-04 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2009-09-03 | 135 | 135 | 127 | 127 | 10,000 | 1,270 |
| 2009-09-02 | 140 | 140 | 135 | 135 | 2,000 | 1,350 |
| 2009-09-01 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2009-08-31 | 136 | 139 | 136 | 139 | 2,000 | 1,390 |
| 2009-08-28 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2009-08-21 | 140 | 140 | 131 | 131 | 9,000 | 1,310 |
| 2009-08-20 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2009-08-19 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2009-08-18 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2009-08-14 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2009-08-12 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2009-08-11 | 133 | 133 | 133 | 133 | 3,000 | 1,330 |
| 2009-08-10 | 131 | 140 | 131 | 140 | 4,000 | 1,400 |
| 2009-07-31 | 146 | 147 | 146 | 147 | 6,000 | 1,470 |
| 2009-07-28 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2009-07-24 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2009-07-22 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2009-07-21 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2009-07-17 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2009-07-09 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2009-07-03 | 151 | 151 | 151 | 151 | 3,000 | 1,510 |
| 2009-07-02 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2009-06-29 | 140 | 148 | 140 | 148 | 4,000 | 1,480 |
| 2009-06-26 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2009-06-18 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2009-06-16 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2009-06-11 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2009-06-10 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2009-06-08 | 140 | 140 | 130 | 135 | 9,000 | 1,350 |
| 2009-06-03 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2009-06-02 | 134 | 138 | 134 | 138 | 7,000 | 1,380 |
| 2009-06-01 | 149 | 149 | 149 | 149 | 3,000 | 1,490 |
| 2009-05-29 | 129 | 129 | 129 | 129 | 2,000 | 1,290 |
| 2009-05-27 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2009-05-26 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2009-05-25 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2009-05-19 | 152 | 152 | 152 | 152 | 4,000 | 1,520 |
| 2009-05-18 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2009-05-15 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2009-05-13 | 143 | 143 | 141 | 141 | 6,000 | 1,410 |
| 2009-05-12 | 152 | 152 | 142 | 142 | 14,000 | 1,420 |
| 2009-05-11 | 142 | 145 | 142 | 145 | 5,000 | 1,450 |
| 2009-05-08 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2009-05-07 | 135 | 140 | 135 | 140 | 7,000 | 1,400 |
| 2009-05-01 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2009-04-30 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2009-04-24 | 130 | 132 | 130 | 132 | 4,000 | 1,320 |
| 2009-04-21 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2009-04-17 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2009-04-09 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2009-04-06 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2009-04-01 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2009-03-31 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2009-03-27 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2009-03-26 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2009-03-25 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 2009-03-24 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2009-03-23 | 117 | 124 | 117 | 124 | 2,000 | 1,240 |
| 2009-03-19 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2009-03-18 | 120 | 120 | 116 | 116 | 3,000 | 1,160 |
| 2009-03-17 | 111 | 116 | 111 | 116 | 3,000 | 1,160 |
| 2009-03-16 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2009-03-06 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 2009-03-04 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2009-02-27 | 118 | 118 | 116 | 116 | 2,000 | 1,160 |
| 2009-02-19 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2009-02-18 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2009-02-16 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2009-02-13 | 120 | 121 | 120 | 121 | 2,000 | 1,210 |
| 2009-02-09 | 121 | 121 | 121 | 121 | 2,000 | 1,210 |
| 2009-02-06 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2009-02-04 | 119 | 120 | 119 | 120 | 2,000 | 1,200 |
| 2009-02-03 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2009-01-30 | 126 | 126 | 118 | 118 | 2,000 | 1,180 |
| 2009-01-29 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 2009-01-28 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2009-01-27 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2009-01-22 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2009-01-21 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2009-01-20 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2009-01-19 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2009-01-16 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2009-01-09 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2009-01-08 | 124 | 125 | 112 | 112 | 5,000 | 1,120 |
| 2009-01-06 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
