8225 (株)タカチホ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 300 | 312 | 297 | 312 | 112,000 | 3,120 |
| 2015-12-29 | 300 | 305 | 293 | 300 | 130,000 | 3,000 |
| 2015-12-28 | 295 | 309 | 293 | 298 | 163,000 | 2,980 |
| 2015-12-25 | 291 | 296 | 286 | 296 | 88,000 | 2,960 |
| 2015-12-24 | 291 | 305 | 290 | 296 | 277,000 | 2,960 |
| 2015-12-22 | 299 | 299 | 278 | 279 | 163,000 | 2,790 |
| 2015-12-21 | 295 | 302 | 272 | 291 | 333,000 | 2,910 |
| 2015-12-18 | 253 | 289 | 253 | 287 | 496,000 | 2,870 |
| 2015-12-17 | 242 | 253 | 236 | 251 | 285,000 | 2,510 |
| 2015-12-16 | 222 | 245 | 220 | 242 | 239,000 | 2,420 |
| 2015-12-15 | 218 | 228 | 218 | 224 | 63,000 | 2,240 |
| 2015-12-14 | 214 | 217 | 209 | 215 | 54,000 | 2,150 |
| 2015-12-11 | 214 | 216 | 214 | 216 | 17,000 | 2,160 |
| 2015-12-10 | 206 | 213 | 206 | 213 | 39,000 | 2,130 |
| 2015-12-09 | 209 | 209 | 206 | 207 | 61,000 | 2,070 |
| 2015-12-08 | 210 | 212 | 207 | 207 | 70,000 | 2,070 |
| 2015-12-07 | 209 | 210 | 209 | 209 | 7,000 | 2,090 |
| 2015-12-04 | 208 | 209 | 208 | 208 | 22,000 | 2,080 |
| 2015-12-03 | 209 | 213 | 207 | 209 | 27,000 | 2,090 |
| 2015-12-02 | 212 | 213 | 211 | 211 | 6,000 | 2,110 |
| 2015-12-01 | 211 | 214 | 210 | 212 | 9,000 | 2,120 |
| 2015-11-30 | 212 | 212 | 212 | 212 | 6,000 | 2,120 |
| 2015-11-27 | 214 | 214 | 211 | 212 | 23,000 | 2,120 |
| 2015-11-26 | 217 | 222 | 215 | 217 | 32,000 | 2,170 |
| 2015-11-25 | 215 | 215 | 211 | 215 | 18,000 | 2,150 |
| 2015-11-24 | 215 | 218 | 212 | 215 | 29,000 | 2,150 |
| 2015-11-20 | 214 | 218 | 211 | 213 | 64,000 | 2,130 |
| 2015-11-19 | 209 | 209 | 206 | 207 | 22,000 | 2,070 |
| 2015-11-18 | 207 | 209 | 206 | 209 | 6,000 | 2,090 |
| 2015-11-17 | 205 | 210 | 200 | 210 | 47,000 | 2,100 |
| 2015-11-16 | 200 | 200 | 198 | 200 | 16,000 | 2,000 |
| 2015-11-13 | 206 | 206 | 199 | 202 | 78,000 | 2,020 |
| 2015-11-12 | 216 | 220 | 207 | 208 | 287,000 | 2,080 |
| 2015-11-11 | 194 | 201 | 194 | 200 | 34,000 | 2,000 |
| 2015-11-10 | 195 | 196 | 194 | 195 | 27,000 | 1,950 |
| 2015-11-09 | 189 | 196 | 189 | 196 | 35,000 | 1,960 |
| 2015-11-05 | 188 | 189 | 188 | 189 | 2,000 | 1,890 |
| 2015-11-04 | 189 | 192 | 188 | 188 | 4,000 | 1,880 |
| 2015-11-02 | 187 | 190 | 187 | 190 | 4,000 | 1,900 |
| 2015-10-30 | 190 | 192 | 188 | 192 | 15,000 | 1,920 |
| 2015-10-29 | 191 | 191 | 189 | 190 | 20,000 | 1,900 |
| 2015-10-28 | 192 | 192 | 182 | 190 | 78,000 | 1,900 |
| 2015-10-27 | 194 | 194 | 192 | 194 | 6,000 | 1,940 |
| 2015-10-26 | 194 | 195 | 193 | 194 | 6,000 | 1,940 |
| 2015-10-23 | 196 | 196 | 196 | 196 | 5,000 | 1,960 |
| 2015-10-22 | 190 | 193 | 190 | 193 | 17,000 | 1,930 |
| 2015-10-21 | 190 | 193 | 190 | 193 | 4,000 | 1,930 |
| 2015-10-20 | 191 | 191 | 189 | 189 | 4,000 | 1,890 |
| 2015-10-19 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2015-10-16 | 189 | 198 | 189 | 196 | 28,000 | 1,960 |
| 2015-10-15 | 186 | 192 | 186 | 190 | 8,000 | 1,900 |
| 2015-10-14 | 187 | 187 | 184 | 186 | 15,000 | 1,860 |
| 2015-10-13 | 193 | 193 | 187 | 189 | 15,000 | 1,890 |
| 2015-10-09 | 192 | 197 | 192 | 197 | 18,000 | 1,970 |
| 2015-10-08 | 191 | 191 | 187 | 191 | 19,000 | 1,910 |
| 2015-10-07 | 190 | 195 | 189 | 195 | 12,000 | 1,950 |
| 2015-10-06 | 190 | 190 | 186 | 190 | 21,000 | 1,900 |
| 2015-10-05 | 193 | 193 | 185 | 190 | 112,000 | 1,900 |
| 2015-10-02 | 189 | 196 | 186 | 196 | 19,000 | 1,960 |
| 2015-10-01 | 187 | 190 | 187 | 187 | 10,000 | 1,870 |
| 2015-09-30 | 183 | 185 | 180 | 185 | 8,000 | 1,850 |
| 2015-09-29 | 179 | 183 | 175 | 183 | 6,000 | 1,830 |
| 2015-09-28 | 180 | 180 | 178 | 179 | 6,000 | 1,790 |
| 2015-09-25 | 180 | 181 | 180 | 181 | 21,000 | 1,810 |
| 2015-09-24 | 177 | 184 | 177 | 184 | 8,000 | 1,840 |
| 2015-09-18 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2015-09-17 | 186 | 186 | 183 | 183 | 5,000 | 1,830 |
| 2015-09-16 | 186 | 186 | 182 | 186 | 4,000 | 1,860 |
| 2015-09-15 | 182 | 186 | 182 | 186 | 2,000 | 1,860 |
| 2015-09-14 | 183 | 184 | 181 | 181 | 8,000 | 1,810 |
| 2015-09-11 | 188 | 189 | 183 | 183 | 7,000 | 1,830 |
| 2015-09-10 | 182 | 189 | 182 | 184 | 6,000 | 1,840 |
| 2015-09-09 | 180 | 190 | 180 | 188 | 65,000 | 1,880 |
| 2015-09-08 | 189 | 189 | 175 | 175 | 7,000 | 1,750 |
| 2015-09-07 | 178 | 180 | 173 | 179 | 12,000 | 1,790 |
| 2015-09-04 | 193 | 194 | 182 | 182 | 17,000 | 1,820 |
| 2015-09-03 | 186 | 193 | 186 | 188 | 9,000 | 1,880 |
| 2015-09-02 | 181 | 186 | 180 | 181 | 22,000 | 1,810 |
| 2015-09-01 | 189 | 189 | 184 | 184 | 17,000 | 1,840 |
| 2015-08-31 | 189 | 193 | 189 | 191 | 10,000 | 1,910 |
| 2015-08-28 | 180 | 188 | 180 | 186 | 25,000 | 1,860 |
| 2015-08-27 | 185 | 188 | 178 | 180 | 47,000 | 1,800 |
| 2015-08-26 | 170 | 183 | 170 | 183 | 31,000 | 1,830 |
| 2015-08-25 | 160 | 180 | 158 | 165 | 99,000 | 1,650 |
| 2015-08-24 | 197 | 198 | 177 | 177 | 89,000 | 1,770 |
| 2015-08-21 | 215 | 215 | 205 | 205 | 73,000 | 2,050 |
| 2015-08-20 | 230 | 233 | 223 | 223 | 28,000 | 2,230 |
| 2015-08-19 | 237 | 237 | 229 | 234 | 25,000 | 2,340 |
| 2015-08-18 | 228 | 237 | 228 | 237 | 59,000 | 2,370 |
| 2015-08-17 | 224 | 233 | 224 | 233 | 45,000 | 2,330 |
| 2015-08-14 | 223 | 228 | 218 | 228 | 33,000 | 2,280 |
| 2015-08-13 | 225 | 227 | 223 | 223 | 31,000 | 2,230 |
| 2015-08-12 | 231 | 243 | 221 | 228 | 140,000 | 2,280 |
| 2015-08-11 | 230 | 244 | 225 | 244 | 101,000 | 2,440 |
| 2015-08-10 | 235 | 241 | 230 | 237 | 88,000 | 2,370 |
| 2015-08-07 | 249 | 249 | 230 | 236 | 200,000 | 2,360 |
| 2015-08-06 | 252 | 252 | 239 | 251 | 196,000 | 2,510 |
| 2015-08-05 | 216 | 258 | 216 | 253 | 988,000 | 2,530 |
| 2015-08-04 | 217 | 220 | 216 | 220 | 78,000 | 2,200 |
| 2015-08-03 | 222 | 222 | 215 | 217 | 104,000 | 2,170 |
| 2015-07-31 | 211 | 234 | 204 | 212 | 426,000 | 2,120 |
| 2015-07-30 | 204 | 209 | 203 | 209 | 30,000 | 2,090 |
| 2015-07-29 | 205 | 206 | 203 | 203 | 10,000 | 2,030 |
| 2015-07-28 | 201 | 204 | 200 | 204 | 25,000 | 2,040 |
| 2015-07-27 | 208 | 208 | 205 | 205 | 11,000 | 2,050 |
| 2015-07-24 | 207 | 210 | 205 | 209 | 34,000 | 2,090 |
| 2015-07-23 | 207 | 211 | 207 | 207 | 21,000 | 2,070 |
| 2015-07-22 | 208 | 214 | 207 | 207 | 133,000 | 2,070 |
| 2015-07-21 | 203 | 210 | 203 | 207 | 48,000 | 2,070 |
| 2015-07-17 | 206 | 206 | 202 | 204 | 21,000 | 2,040 |
| 2015-07-16 | 201 | 206 | 201 | 206 | 151,000 | 2,060 |
| 2015-07-15 | 211 | 211 | 205 | 206 | 10,000 | 2,060 |
| 2015-07-14 | 204 | 210 | 204 | 210 | 12,000 | 2,100 |
| 2015-07-13 | 204 | 204 | 203 | 203 | 5,000 | 2,030 |
| 2015-07-10 | 203 | 207 | 203 | 204 | 27,000 | 2,040 |
| 2015-07-09 | 198 | 205 | 188 | 205 | 116,000 | 2,050 |
| 2015-07-08 | 225 | 230 | 202 | 210 | 136,000 | 2,100 |
| 2015-07-07 | 233 | 235 | 225 | 231 | 56,000 | 2,310 |
| 2015-07-06 | 222 | 234 | 217 | 228 | 112,000 | 2,280 |
| 2015-07-03 | 215 | 235 | 215 | 222 | 101,000 | 2,220 |
| 2015-07-02 | 215 | 218 | 214 | 216 | 21,000 | 2,160 |
| 2015-07-01 | 208 | 214 | 208 | 214 | 41,000 | 2,140 |
| 2015-06-30 | 203 | 209 | 203 | 208 | 20,000 | 2,080 |
| 2015-06-29 | 209 | 210 | 204 | 204 | 61,000 | 2,040 |
| 2015-06-26 | 222 | 222 | 215 | 217 | 62,000 | 2,170 |
| 2015-06-25 | 208 | 227 | 208 | 227 | 196,000 | 2,270 |
| 2015-06-24 | 208 | 208 | 206 | 207 | 29,000 | 2,070 |
| 2015-06-23 | 207 | 215 | 207 | 211 | 56,000 | 2,110 |
| 2015-06-22 | 208 | 210 | 201 | 205 | 67,000 | 2,050 |
| 2015-06-19 | 214 | 214 | 202 | 204 | 57,000 | 2,040 |
| 2015-06-18 | 220 | 225 | 206 | 209 | 239,000 | 2,090 |
| 2015-06-17 | 203 | 219 | 203 | 212 | 103,000 | 2,120 |
| 2015-06-16 | 198 | 200 | 196 | 200 | 16,000 | 2,000 |
| 2015-06-15 | 199 | 199 | 197 | 198 | 8,000 | 1,980 |
| 2015-06-12 | 200 | 203 | 200 | 200 | 21,000 | 2,000 |
| 2015-06-11 | 201 | 201 | 199 | 199 | 7,000 | 1,990 |
| 2015-06-10 | 202 | 202 | 199 | 202 | 12,000 | 2,020 |
| 2015-06-09 | 206 | 211 | 202 | 202 | 42,000 | 2,020 |
| 2015-06-08 | 199 | 216 | 199 | 205 | 124,000 | 2,050 |
| 2015-06-05 | 199 | 199 | 195 | 199 | 28,000 | 1,990 |
| 2015-06-04 | 199 | 201 | 199 | 200 | 9,000 | 2,000 |
| 2015-06-03 | 200 | 200 | 196 | 197 | 22,000 | 1,970 |
| 2015-06-02 | 201 | 201 | 199 | 199 | 5,000 | 1,990 |
| 2015-06-01 | 203 | 203 | 197 | 201 | 23,000 | 2,010 |
| 2015-05-29 | 198 | 203 | 198 | 200 | 35,000 | 2,000 |
| 2015-05-28 | 194 | 198 | 191 | 196 | 36,000 | 1,960 |
| 2015-05-27 | 197 | 197 | 191 | 194 | 33,000 | 1,940 |
| 2015-05-26 | 200 | 201 | 197 | 197 | 27,000 | 1,970 |
| 2015-05-25 | 204 | 204 | 199 | 200 | 28,000 | 2,000 |
| 2015-05-22 | 206 | 206 | 202 | 202 | 25,000 | 2,020 |
| 2015-05-21 | 205 | 211 | 204 | 205 | 35,000 | 2,050 |
| 2015-05-20 | 209 | 209 | 203 | 205 | 23,000 | 2,050 |
| 2015-05-19 | 211 | 211 | 207 | 207 | 20,000 | 2,070 |
| 2015-05-18 | 214 | 214 | 210 | 211 | 15,000 | 2,110 |
| 2015-05-15 | 213 | 214 | 208 | 214 | 32,000 | 2,140 |
| 2015-05-14 | 214 | 217 | 214 | 215 | 19,000 | 2,150 |
| 2015-05-13 | 220 | 221 | 214 | 221 | 54,000 | 2,210 |
| 2015-05-12 | 236 | 236 | 216 | 225 | 79,000 | 2,250 |
| 2015-05-11 | 237 | 238 | 233 | 236 | 35,000 | 2,360 |
| 2015-05-08 | 237 | 240 | 235 | 237 | 20,000 | 2,370 |
| 2015-05-07 | 246 | 246 | 233 | 240 | 88,000 | 2,400 |
| 2015-05-01 | 277 | 286 | 252 | 260 | 285,000 | 2,600 |
| 2015-04-30 | 233 | 258 | 228 | 248 | 306,000 | 2,480 |
| 2015-04-28 | 237 | 239 | 231 | 234 | 20,000 | 2,340 |
| 2015-04-27 | 228 | 235 | 228 | 234 | 25,000 | 2,340 |
| 2015-04-24 | 231 | 234 | 226 | 228 | 22,000 | 2,280 |
| 2015-04-23 | 233 | 236 | 230 | 231 | 25,000 | 2,310 |
| 2015-04-22 | 235 | 237 | 229 | 237 | 37,000 | 2,370 |
| 2015-04-21 | 237 | 237 | 234 | 237 | 15,000 | 2,370 |
| 2015-04-20 | 234 | 236 | 234 | 235 | 7,000 | 2,350 |
| 2015-04-17 | 235 | 240 | 235 | 237 | 18,000 | 2,370 |
| 2015-04-16 | 237 | 237 | 233 | 236 | 24,000 | 2,360 |
| 2015-04-15 | 238 | 242 | 236 | 240 | 47,000 | 2,400 |
| 2015-04-14 | 229 | 256 | 229 | 238 | 500,000 | 2,380 |
| 2015-04-13 | 225 | 230 | 224 | 226 | 54,000 | 2,260 |
| 2015-04-10 | 228 | 228 | 221 | 224 | 53,000 | 2,240 |
| 2015-04-09 | 226 | 250 | 226 | 227 | 429,000 | 2,270 |
| 2015-04-08 | 229 | 229 | 226 | 226 | 32,000 | 2,260 |
| 2015-04-07 | 228 | 229 | 226 | 229 | 30,000 | 2,290 |
| 2015-04-06 | 230 | 235 | 223 | 230 | 108,000 | 2,300 |
| 2015-04-03 | 226 | 228 | 224 | 227 | 53,000 | 2,270 |
| 2015-04-02 | 230 | 246 | 225 | 227 | 157,000 | 2,270 |
| 2015-04-01 | 224 | 224 | 219 | 224 | 47,000 | 2,240 |
| 2015-03-31 | 217 | 230 | 215 | 220 | 104,000 | 2,200 |
| 2015-03-30 | 224 | 224 | 214 | 222 | 118,000 | 2,220 |
| 2015-03-27 | 237 | 237 | 223 | 227 | 190,000 | 2,270 |
| 2015-03-26 | 224 | 252 | 214 | 248 | 638,000 | 2,480 |
| 2015-03-25 | 232 | 265 | 215 | 220 | 535,000 | 2,200 |
| 2015-03-24 | 245 | 316 | 225 | 228 | 2,412,000 | 2,280 |
| 2015-03-23 | 192 | 237 | 192 | 237 | 626,000 | 2,370 |
| 2015-03-20 | 186 | 187 | 186 | 187 | 15,000 | 1,870 |
| 2015-03-19 | 190 | 191 | 185 | 185 | 24,000 | 1,850 |
| 2015-03-18 | 190 | 191 | 188 | 189 | 10,000 | 1,890 |
| 2015-03-17 | 194 | 198 | 188 | 189 | 50,000 | 1,890 |
| 2015-03-16 | 199 | 199 | 192 | 193 | 29,000 | 1,930 |
| 2015-03-13 | 205 | 205 | 195 | 198 | 40,000 | 1,980 |
| 2015-03-12 | 200 | 202 | 196 | 201 | 26,000 | 2,010 |
| 2015-03-11 | 195 | 200 | 193 | 200 | 53,000 | 2,000 |
| 2015-03-10 | 205 | 215 | 199 | 200 | 127,000 | 2,000 |
| 2015-03-09 | 199 | 207 | 197 | 203 | 40,000 | 2,030 |
| 2015-03-06 | 205 | 205 | 198 | 199 | 21,000 | 1,990 |
| 2015-03-05 | 192 | 215 | 192 | 205 | 87,000 | 2,050 |
| 2015-03-04 | 195 | 195 | 186 | 193 | 70,000 | 1,930 |
| 2015-03-03 | 205 | 205 | 193 | 196 | 354,000 | 1,960 |
| 2015-03-02 | 196 | 236 | 196 | 225 | 800,000 | 2,250 |
| 2015-02-27 | 183 | 186 | 182 | 186 | 10,000 | 1,860 |
| 2015-02-26 | 181 | 181 | 180 | 181 | 6,000 | 1,810 |
| 2015-02-25 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2015-02-24 | 181 | 182 | 179 | 179 | 16,000 | 1,790 |
| 2015-02-23 | 184 | 185 | 179 | 181 | 18,000 | 1,810 |
| 2015-02-20 | 185 | 186 | 184 | 184 | 4,000 | 1,840 |
| 2015-02-19 | 180 | 191 | 179 | 184 | 24,000 | 1,840 |
| 2015-02-18 | 186 | 186 | 182 | 183 | 14,000 | 1,830 |
| 2015-02-17 | 194 | 194 | 191 | 191 | 2,000 | 1,910 |
| 2015-02-13 | 197 | 197 | 191 | 191 | 2,000 | 1,910 |
| 2015-02-12 | 191 | 195 | 190 | 195 | 25,000 | 1,950 |
| 2015-02-10 | 203 | 205 | 202 | 202 | 13,000 | 2,020 |
| 2015-02-09 | 202 | 202 | 202 | 202 | 4,000 | 2,020 |
| 2015-02-06 | 202 | 202 | 202 | 202 | 4,000 | 2,020 |
| 2015-02-05 | 198 | 203 | 196 | 202 | 15,000 | 2,020 |
| 2015-02-04 | 201 | 201 | 200 | 200 | 9,000 | 2,000 |
| 2015-02-03 | 200 | 204 | 199 | 201 | 11,000 | 2,010 |
| 2015-02-02 | 206 | 206 | 201 | 202 | 3,000 | 2,020 |
| 2015-01-30 | 209 | 210 | 200 | 206 | 19,000 | 2,060 |
| 2015-01-29 | 201 | 205 | 195 | 204 | 35,000 | 2,040 |
| 2015-01-28 | 196 | 201 | 194 | 201 | 20,000 | 2,010 |
| 2015-01-27 | 192 | 197 | 187 | 196 | 32,000 | 1,960 |
| 2015-01-26 | 190 | 192 | 185 | 192 | 8,000 | 1,920 |
| 2015-01-23 | 187 | 193 | 185 | 192 | 22,000 | 1,920 |
| 2015-01-22 | 190 | 190 | 189 | 189 | 6,000 | 1,890 |
| 2015-01-21 | 188 | 204 | 188 | 191 | 42,000 | 1,910 |
| 2015-01-20 | 183 | 183 | 183 | 183 | 4,000 | 1,830 |
| 2015-01-19 | 184 | 185 | 183 | 183 | 5,000 | 1,830 |
| 2015-01-16 | 184 | 189 | 184 | 189 | 3,000 | 1,890 |
| 2015-01-15 | 181 | 190 | 177 | 190 | 24,000 | 1,900 |
| 2015-01-14 | 187 | 187 | 180 | 180 | 9,000 | 1,800 |
| 2015-01-13 | 187 | 188 | 186 | 187 | 8,000 | 1,870 |
| 2015-01-09 | 187 | 188 | 185 | 187 | 46,000 | 1,870 |
| 2015-01-08 | 187 | 196 | 183 | 186 | 50,000 | 1,860 |
| 2015-01-07 | 185 | 192 | 181 | 192 | 47,000 | 1,920 |
| 2015-01-06 | 187 | 188 | 183 | 186 | 39,000 | 1,860 |
| 2015-01-05 | 195 | 197 | 187 | 197 | 82,000 | 1,970 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
