1. HOME >
  2. 株価時系列 >
  3. 8225 >
  4. 2020年

8225 (株)タカチホ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,1901,1901,1901,1901001,190
2020-12-291,1391,1601,1391,1604001,160
2020-12-281,1311,1541,1301,13012,4001,130
2020-12-251,1601,1601,1521,1546001,154
2020-12-241,1651,1651,1601,1609001,160
2020-12-231,1751,1751,1601,1656001,165
2020-12-221,1901,1901,1601,1757001,175
2020-12-211,2001,2021,1701,1701,1001,170
2020-12-181,1931,1931,1901,1907001,190
2020-12-171,1951,1991,1931,1936001,193
2020-12-161,2001,2001,2001,2003001,200
2020-12-151,1951,1951,1951,1956001,195
2020-12-141,1921,2221,1921,2226001,222
2020-12-11---1,208-1,208
2020-12-101,2001,2081,2001,2083001,208
2020-12-091,1831,2011,1831,2014001,201
2020-12-081,2001,2001,1831,1833001,183
2020-12-071,2021,2071,1951,2071,1001,207
2020-12-041,2011,2181,2011,2025001,202
2020-12-031,1991,2101,1991,2011,6001,201
2020-12-021,2131,2251,1831,1837001,183
2020-12-011,2001,2001,1831,1835001,183
2020-11-301,2251,2251,1841,1861,7001,186
2020-11-271,2361,2361,2121,2121,1001,212
2020-11-261,2121,2121,2121,2122001,212
2020-11-251,2551,2551,2121,2121,1001,212
2020-11-241,1801,2251,1801,2256001,225
2020-11-201,1911,1911,1691,1691,2001,169
2020-11-191,1941,1941,1911,1913001,191
2020-11-18---1,210-1,210
2020-11-171,2121,2121,2101,2102001,210
2020-11-161,2301,2301,1701,2222,2001,222
2020-11-131,2621,2881,2481,2485001,248
2020-11-121,3131,3131,3131,3131001,313
2020-11-11---1,326-1,326
2020-11-101,2881,3851,2881,3264,7001,326
2020-11-091,3121,3121,2701,2711,0001,271
2020-11-06---1,305-1,305
2020-11-051,2951,3051,2951,3059001,305
2020-11-041,2681,2981,2681,2987001,298
2020-11-021,2511,2511,2511,2512001,251
2020-10-301,2841,2841,2781,2783001,278
2020-10-291,2731,2731,2701,2702001,270
2020-10-281,2871,2871,2731,2733001,273
2020-10-271,2731,2731,2601,2603001,260
2020-10-261,2711,2731,2711,2733001,273
2020-10-231,2821,2821,2611,2614001,261
2020-10-221,2881,2881,2541,2544001,254
2020-10-211,2281,2281,2281,2282001,228
2020-10-201,2251,2351,2251,2265001,226
2020-10-19---1,274-1,274
2020-10-161,2731,2741,2731,2744001,274
2020-10-15---1,274-1,274
2020-10-141,3041,3041,2741,2745001,274
2020-10-131,2451,2751,2451,2752001,275
2020-10-121,2751,2751,2751,2753001,275
2020-10-091,2751,2751,2751,2751001,275
2020-10-081,2411,2411,2411,2411001,241
2020-10-07---1,235-1,235
2020-10-061,2351,2351,2351,2351001,235
2020-10-05---1,231-1,231
2020-10-021,2361,2591,2201,2314,1001,231
2020-09-301,2851,2851,2851,2858001,285
2020-09-291,2881,2881,2851,2855001,285
2020-09-28---1,270-1,270
2020-09-251,2701,2701,2701,2702001,270
2020-09-241,2851,2851,2601,2607001,260
2020-09-231,3001,3151,3001,3153001,315
2020-09-18---1,303-1,303
2020-09-171,2751,3031,2751,3032001,303
2020-09-161,3221,3221,2971,2974001,297
2020-09-151,2951,2951,2711,2715001,271
2020-09-141,3151,3151,2811,2951,0001,295
2020-09-111,3151,3241,2911,2917001,291
2020-09-101,2551,2551,2551,2556001,255
2020-09-09---1,251-1,251
2020-09-08---1,251-1,251
2020-09-071,2611,3061,2511,2511,0001,251
2020-09-041,2301,2781,2301,2621,3001,262
2020-09-031,2671,2671,2481,2484001,248
2020-09-021,2411,2671,2311,2679001,267
2020-09-011,2751,2751,2391,2401,4001,240
2020-08-311,2751,3101,2581,2622,1001,262
2020-08-281,2711,3311,2711,3051,1001,305
2020-08-271,2601,2651,2561,2659001,265
2020-08-261,2591,2651,2591,2609001,260
2020-08-251,2501,2651,2501,2656001,265
2020-08-241,2291,2501,2291,2501,1001,250
2020-08-211,2071,2071,2011,2015001,201
2020-08-201,2211,2211,2141,2145001,214
2020-08-191,2301,2301,2291,2295001,229
2020-08-181,2301,2301,2301,2301001,230
2020-08-171,2411,2411,2301,2306001,230
2020-08-14---1,249-1,249
2020-08-131,2491,2491,2491,2491001,249
2020-08-121,2311,2801,2311,2802,8001,280
2020-08-11---1,201-1,201
2020-08-07---1,201-1,201
2020-08-06---1,201-1,201
2020-08-051,2011,2011,2011,2011001,201
2020-08-041,2091,2181,2091,2189001,218
2020-08-031,2181,2181,2091,2092001,209
2020-07-311,2601,2601,1811,1903,9001,190
2020-07-301,2801,2801,2531,2602,7001,260
2020-07-291,3051,3051,2701,2704001,270
2020-07-281,3221,3221,3221,3221001,322
2020-07-271,3221,3221,3221,3221001,322
2020-07-221,3221,3221,3221,3222001,322
2020-07-211,3021,3281,3021,3283001,328
2020-07-201,3161,3161,3101,3105001,310
2020-07-171,3341,3341,3211,3215001,321
2020-07-161,3211,3231,3211,3234001,323
2020-07-151,3111,3111,3021,3026001,302
2020-07-141,3221,3221,3111,3115001,311
2020-07-131,3031,3221,3011,3227001,322
2020-07-101,2821,3001,2821,3003001,300
2020-07-09---1,298-1,298
2020-07-081,2931,2981,2931,2982001,298
2020-07-071,3001,3261,2911,3231,3001,323
2020-07-06---1,301-1,301
2020-07-031,3041,3041,3011,3012001,301
2020-07-021,3301,3301,3301,3301001,330
2020-07-011,3121,3121,3071,3071,2001,307
2020-06-301,3101,3201,3101,3124001,312
2020-06-291,3421,3421,3201,3207001,320
2020-06-261,3431,3891,3361,3891,2001,389
2020-06-251,3681,3781,3551,3584,2001,358
2020-06-241,4091,4991,4091,4583,8001,458
2020-06-231,3801,4101,3801,4092,2001,409
2020-06-221,3301,3801,3301,3802,6001,380
2020-06-191,3011,3011,3001,3002001,300
2020-06-18---1,300-1,300
2020-06-171,3001,3001,3001,3003001,300
2020-06-161,3131,3361,3131,3362001,336
2020-06-15---1,266-1,266
2020-06-121,2901,2901,2661,2668001,266
2020-06-111,2911,2911,2911,2913001,291
2020-06-101,2911,3211,2911,3024001,302
2020-06-091,3301,3441,3301,3444001,344
2020-06-081,3011,3021,2641,3002,0001,300
2020-06-051,3051,3051,3011,3013001,301
2020-06-041,3501,3501,3101,3108001,310
2020-06-031,3201,3501,3201,3503001,350
2020-06-021,3491,3491,2901,2903001,290
2020-06-011,3831,3831,3491,3494001,349
2020-05-291,3901,3901,3191,3571,8001,357
2020-05-281,3871,3901,3261,3892,3001,389
2020-05-271,3701,4001,2671,2678001,267
2020-05-261,3211,4151,3211,3704,3001,370
2020-05-251,2751,2911,2451,2911,2001,291
2020-05-221,2511,4251,2511,3352,3001,335
2020-05-211,2751,2751,2431,2434001,243
2020-05-20---1,245-1,245
2020-05-191,2501,2781,2201,2451,9001,245
2020-05-18---1,220-1,220
2020-05-15---1,220-1,220
2020-05-14---1,220-1,220
2020-05-131,2111,2201,2111,2201,7001,220
2020-05-121,2541,2541,2531,2536001,253
2020-05-111,2021,2621,2021,2541,0001,254
2020-05-081,2511,2511,1911,1912001,191
2020-05-071,2281,2281,2241,2242001,224
2020-05-011,1981,1981,1981,1981001,198
2020-04-301,2011,2181,2001,2001,4001,200
2020-04-281,2001,2001,2001,2001001,200
2020-04-271,1701,1701,1701,1702001,170
2020-04-24---1,170-1,170
2020-04-23---1,170-1,170
2020-04-22---1,170-1,170
2020-04-211,1401,1801,1401,1709001,170
2020-04-201,1201,1211,1201,1212001,121
2020-04-171,1221,1801,1221,1302,5001,130
2020-04-161,1301,1471,1001,1015,3001,101
2020-04-151,1801,1801,1601,1609001,160
2020-04-141,1801,1801,1801,1802001,180
2020-04-13---1,180-1,180
2020-04-101,2001,2001,1801,1805001,180
2020-04-091,1981,2001,1701,1706001,170
2020-04-081,1971,1971,1971,1971001,197
2020-04-07---1,120-1,120
2020-04-061,1101,1201,1101,1202001,120
2020-04-031,1401,1581,1201,1201,4001,120
2020-04-021,1701,1701,1401,1401,1001,140
2020-04-011,2251,2251,2001,2003001,200
2020-03-311,2001,2001,2001,2001,0001,200
2020-03-301,2091,2201,2001,2008001,200
2020-03-271,3271,3291,2991,3297001,329
2020-03-261,3411,3411,3001,3009001,300
2020-03-251,3381,3381,3001,3301,2001,330
2020-03-241,2501,2781,2401,27816,6001,278
2020-03-231,2001,2501,2001,2501,0001,250
2020-03-191,2011,2011,1911,1916001,191
2020-03-181,2001,2001,1651,1958001,195
2020-03-171,1161,1501,1161,1502001,150
2020-03-161,1951,2001,1811,1951,4001,195
2020-03-131,3001,3001,1941,1951,0001,195
2020-03-121,3501,3501,3201,3302,8001,330
2020-03-111,4001,4001,4001,4002001,400
2020-03-101,3581,4001,3581,3985001,398
2020-03-091,4921,4921,4001,4003,0001,400
2020-03-061,5001,5001,5001,5001001,500
2020-03-051,5001,5201,5001,5209001,520
2020-03-041,5001,5051,5001,5001,2001,500
2020-03-031,5651,5651,5021,5022001,502
2020-03-021,5001,5401,4901,5252,6001,525
2020-02-281,5301,5301,5001,5051,8001,505
2020-02-271,5591,5591,5301,5306001,530
2020-02-261,5591,5591,5301,5591,1001,559
2020-02-251,5591,5591,5281,5598001,559
2020-02-211,5601,5801,5401,5633,3001,563
2020-02-201,5701,5701,5601,5602001,560
2020-02-191,5581,5701,5501,5702,2001,570
2020-02-181,5401,5801,5401,5585001,558
2020-02-171,5811,6001,5231,5524,5001,552
2020-02-141,6021,6031,5901,6021,2001,602
2020-02-131,6181,6181,5781,5783,8001,578
2020-02-121,5901,6181,5901,6181,2001,618
2020-02-101,5901,6201,5901,5905001,590
2020-02-071,6101,6101,5901,5901,1001,590
2020-02-061,5821,5821,5821,5824001,582
2020-02-051,6201,6201,5801,5821,0001,582
2020-02-041,6001,6011,5801,5805,2001,580
2020-02-031,6001,6101,6001,6001,2001,600
2020-01-311,6571,6681,6001,6007001,600
2020-01-301,6301,6301,6101,6171,1001,617
2020-01-291,6501,6501,6261,6301,6001,630
2020-01-281,6511,6851,6501,6501,2001,650
2020-01-271,6501,7001,6481,6504,5001,650
2020-01-241,6331,6871,6331,6815,0001,681
2020-01-231,6811,6811,6501,6502,7001,650
2020-01-221,7001,7051,6811,6811,7001,681
2020-01-211,6801,7611,6801,7148,2001,714
2020-01-201,5441,8151,5441,75035,1001,750
2020-01-171,5231,5251,5201,5251,0001,525
2020-01-161,5521,5521,5331,5331,7001,533
2020-01-151,5451,5551,5451,5554001,555
2020-01-141,5381,5501,5301,5301,6001,530
2020-01-101,5381,5381,5201,5381,0001,538
2020-01-091,5141,5391,5141,5392001,539
2020-01-081,5301,5301,5151,5151,3001,515
2020-01-071,5241,5301,5241,5307001,530
2020-01-061,5251,5251,5131,5209001,520

分割・併合履歴 ： [2017-09-27]1株→0.1株