8225 (株)タカチホ の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 123 | 128 | 123 | 125 | 10,000 | 1,250 |
| 2012-12-27 | 124 | 126 | 122 | 126 | 4,000 | 1,260 |
| 2012-12-26 | 125 | 125 | 122 | 122 | 3,000 | 1,220 |
| 2012-12-25 | 122 | 125 | 122 | 125 | 2,000 | 1,250 |
| 2012-12-21 | 119 | 121 | 118 | 121 | 6,000 | 1,210 |
| 2012-12-20 | 119 | 119 | 119 | 119 | 3,000 | 1,190 |
| 2012-12-19 | 114 | 117 | 114 | 117 | 7,000 | 1,170 |
| 2012-12-18 | 115 | 117 | 115 | 115 | 3,000 | 1,150 |
| 2012-12-17 | 120 | 120 | 112 | 115 | 5,000 | 1,150 |
| 2012-12-14 | 118 | 120 | 118 | 120 | 5,000 | 1,200 |
| 2012-12-11 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2012-12-10 | 120 | 120 | 119 | 119 | 2,000 | 1,190 |
| 2012-12-07 | 112 | 120 | 112 | 120 | 5,000 | 1,200 |
| 2012-12-05 | 111 | 112 | 111 | 112 | 2,000 | 1,120 |
| 2012-12-04 | 110 | 113 | 110 | 111 | 16,000 | 1,110 |
| 2012-11-30 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2012-11-27 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2012-11-22 | 114 | 116 | 114 | 116 | 2,000 | 1,160 |
| 2012-11-19 | 115 | 116 | 106 | 116 | 4,000 | 1,160 |
| 2012-11-12 | 125 | 125 | 114 | 124 | 7,000 | 1,240 |
| 2012-11-09 | 117 | 126 | 117 | 121 | 11,000 | 1,210 |
| 2012-11-08 | 118 | 118 | 117 | 117 | 5,000 | 1,170 |
| 2012-11-07 | 123 | 123 | 117 | 118 | 4,000 | 1,180 |
| 2012-11-06 | 122 | 124 | 122 | 124 | 4,000 | 1,240 |
| 2012-11-02 | 117 | 118 | 116 | 117 | 15,000 | 1,170 |
| 2012-11-01 | 115 | 117 | 111 | 115 | 8,000 | 1,150 |
| 2012-10-31 | 113 | 113 | 113 | 113 | 4,000 | 1,130 |
| 2012-10-30 | 112 | 113 | 112 | 113 | 3,000 | 1,130 |
| 2012-10-29 | 110 | 110 | 110 | 110 | 7,000 | 1,100 |
| 2012-10-26 | 108 | 108 | 108 | 108 | 3,000 | 1,080 |
| 2012-10-09 | 103 | 106 | 103 | 106 | 3,000 | 1,060 |
| 2012-10-02 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2012-10-01 | 100 | 100 | 99 | 99 | 6,000 | 990 |
| 2012-09-28 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2012-09-27 | 101 | 104 | 101 | 104 | 2,000 | 1,040 |
| 2012-09-25 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2012-09-24 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2012-09-21 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2012-09-20 | 110 | 110 | 109 | 109 | 10,000 | 1,090 |
| 2012-09-19 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2012-09-18 | 111 | 115 | 110 | 110 | 27,000 | 1,100 |
| 2012-09-14 | 101 | 105 | 101 | 105 | 10,000 | 1,050 |
| 2012-09-13 | 100 | 100 | 95 | 100 | 15,000 | 1,000 |
| 2012-09-12 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2012-09-11 | 104 | 104 | 102 | 102 | 5,000 | 1,020 |
| 2012-09-05 | 104 | 104 | 104 | 104 | 3,000 | 1,040 |
| 2012-09-04 | 103 | 103 | 102 | 102 | 2,000 | 1,020 |
| 2012-09-03 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2012-08-31 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2012-08-30 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2012-08-29 | 107 | 107 | 100 | 100 | 3,000 | 1,000 |
| 2012-08-28 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2012-08-27 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2012-08-24 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2012-08-23 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2012-08-10 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2012-08-09 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2012-08-08 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2012-08-02 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2012-08-01 | 108 | 108 | 105 | 105 | 2,000 | 1,050 |
| 2012-07-31 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2012-07-30 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2012-07-26 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2012-07-25 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2012-07-24 | 106 | 106 | 106 | 106 | 3,000 | 1,060 |
| 2012-07-19 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2012-07-18 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 2012-07-17 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 2012-07-13 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2012-07-12 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2012-07-11 | 105 | 105 | 104 | 104 | 8,000 | 1,040 |
| 2012-07-10 | 115 | 115 | 115 | 115 | 7,000 | 1,150 |
| 2012-07-09 | 102 | 110 | 102 | 110 | 7,000 | 1,100 |
| 2012-07-06 | 102 | 102 | 100 | 100 | 3,000 | 1,000 |
| 2012-07-05 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2012-07-04 | 103 | 103 | 102 | 102 | 2,000 | 1,020 |
| 2012-07-03 | 103 | 103 | 101 | 101 | 2,000 | 1,010 |
| 2012-07-02 | 109 | 109 | 95 | 101 | 14,000 | 1,010 |
| 2012-06-28 | 100 | 111 | 100 | 100 | 6,000 | 1,000 |
| 2012-06-27 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2012-06-26 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2012-06-21 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2012-06-19 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2012-06-15 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2012-06-14 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2012-06-13 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2012-06-01 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2012-05-30 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2012-05-29 | 90 | 90 | 90 | 90 | 4,000 | 900 |
| 2012-05-28 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2012-05-25 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2012-05-23 | 92 | 92 | 90 | 90 | 3,000 | 900 |
| 2012-05-22 | 92 | 93 | 92 | 93 | 6,000 | 930 |
| 2012-05-21 | 89 | 91 | 88 | 90 | 15,000 | 900 |
| 2012-05-18 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2012-05-15 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2012-05-14 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2012-05-09 | 102 | 102 | 101 | 101 | 2,000 | 1,010 |
| 2012-05-08 | 105 | 107 | 105 | 107 | 8,000 | 1,070 |
| 2012-05-07 | 117 | 117 | 110 | 110 | 2,000 | 1,100 |
| 2012-05-02 | 114 | 114 | 113 | 114 | 3,000 | 1,140 |
| 2012-05-01 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2012-04-25 | 112 | 114 | 112 | 114 | 2,000 | 1,140 |
| 2012-04-24 | 116 | 120 | 112 | 115 | 11,000 | 1,150 |
| 2012-04-19 | 120 | 121 | 120 | 120 | 3,000 | 1,200 |
| 2012-04-18 | 118 | 120 | 118 | 120 | 3,000 | 1,200 |
| 2012-04-16 | 119 | 119 | 117 | 117 | 4,000 | 1,170 |
| 2012-04-13 | 118 | 118 | 118 | 118 | 3,000 | 1,180 |
| 2012-04-12 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2012-04-11 | 118 | 118 | 118 | 118 | 6,000 | 1,180 |
| 2012-04-10 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2012-04-09 | 118 | 122 | 118 | 122 | 2,000 | 1,220 |
| 2012-04-06 | 116 | 120 | 116 | 120 | 5,000 | 1,200 |
| 2012-04-05 | 114 | 115 | 114 | 115 | 5,000 | 1,150 |
| 2012-04-04 | 118 | 118 | 116 | 116 | 4,000 | 1,160 |
| 2012-04-03 | 120 | 123 | 114 | 117 | 23,000 | 1,170 |
| 2012-04-02 | 118 | 134 | 117 | 120 | 61,000 | 1,200 |
| 2012-03-30 | 120 | 123 | 120 | 123 | 3,000 | 1,230 |
| 2012-03-29 | 109 | 121 | 109 | 121 | 3,000 | 1,210 |
| 2012-03-28 | 113 | 114 | 113 | 114 | 5,000 | 1,140 |
| 2012-03-27 | 117 | 118 | 114 | 114 | 17,000 | 1,140 |
| 2012-03-26 | 124 | 124 | 117 | 117 | 10,000 | 1,170 |
| 2012-03-23 | 125 | 128 | 125 | 127 | 22,000 | 1,270 |
| 2012-03-22 | 138 | 138 | 129 | 135 | 42,000 | 1,350 |
| 2012-03-21 | 126 | 153 | 126 | 138 | 188,000 | 1,380 |
| 2012-03-19 | 116 | 124 | 116 | 124 | 36,000 | 1,240 |
| 2012-03-16 | 122 | 124 | 112 | 114 | 53,000 | 1,140 |
| 2012-03-15 | 106 | 150 | 106 | 120 | 543,000 | 1,200 |
| 2012-03-14 | 104 | 104 | 102 | 102 | 5,000 | 1,020 |
| 2012-03-13 | 108 | 108 | 105 | 105 | 2,000 | 1,050 |
| 2012-03-12 | 109 | 109 | 108 | 108 | 3,000 | 1,080 |
| 2012-03-09 | 113 | 113 | 104 | 109 | 8,000 | 1,090 |
| 2012-03-08 | 100 | 117 | 98 | 103 | 27,000 | 1,030 |
| 2012-03-07 | 100 | 100 | 99 | 99 | 3,000 | 990 |
| 2012-03-06 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2012-03-05 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2012-03-02 | 100 | 100 | 97 | 100 | 10,000 | 1,000 |
| 2012-03-01 | 100 | 100 | 100 | 100 | 9,000 | 1,000 |
| 2012-02-29 | 107 | 107 | 99 | 99 | 36,000 | 990 |
| 2012-02-28 | 98 | 99 | 98 | 99 | 2,000 | 990 |
| 2012-02-24 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2012-02-17 | 94 | 97 | 94 | 97 | 2,000 | 970 |
| 2012-02-16 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2012-02-14 | 95 | 96 | 93 | 96 | 6,000 | 960 |
| 2012-02-13 | 96 | 96 | 95 | 95 | 11,000 | 950 |
| 2012-02-10 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2012-02-09 | 96 | 98 | 96 | 98 | 5,000 | 980 |
| 2012-02-08 | 93 | 93 | 93 | 93 | 3,000 | 930 |
| 2012-02-07 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2012-02-02 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2012-02-01 | 95 | 96 | 95 | 96 | 2,000 | 960 |
| 2012-01-31 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2012-01-30 | 93 | 93 | 93 | 93 | 7,000 | 930 |
| 2012-01-27 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2012-01-25 | 89 | 92 | 89 | 92 | 4,000 | 920 |
| 2012-01-24 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2012-01-20 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2012-01-05 | 91 | 94 | 91 | 94 | 2,000 | 940 |
| 2012-01-04 | 90 | 90 | 90 | 90 | 2,000 | 900 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
