8225 (株)タカチホ の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1994-12-29 | 820 | 820 | 800 | 801 | 3,000 | 8,010 |
| 1994-12-28 | 800 | 820 | 800 | 820 | 8,000 | 8,200 |
| 1994-12-27 | 820 | 820 | 820 | 820 | 5,000 | 8,200 |
| 1994-12-26 | 810 | 820 | 810 | 820 | 7,000 | 8,200 |
| 1994-12-22 | 820 | 820 | 815 | 815 | 9,000 | 8,150 |
| 1994-12-21 | 820 | 850 | 820 | 840 | 22,000 | 8,400 |
| 1994-12-20 | 829 | 829 | 820 | 820 | 4,000 | 8,200 |
| 1994-12-19 | 800 | 820 | 800 | 820 | 3,000 | 8,200 |
| 1994-12-16 | 785 | 785 | 785 | 785 | 1,000 | 7,850 |
| 1994-12-15 | 760 | 760 | 750 | 760 | 4,000 | 7,600 |
| 1994-12-14 | 770 | 780 | 760 | 770 | 17,000 | 7,700 |
| 1994-12-13 | 780 | 780 | 780 | 780 | 5,000 | 7,800 |
| 1994-12-09 | 830 | 830 | 800 | 800 | 3,000 | 8,000 |
| 1994-12-08 | 840 | 840 | 800 | 830 | 10,000 | 8,300 |
| 1994-12-07 | 830 | 844 | 830 | 844 | 16,000 | 8,440 |
| 1994-12-06 | 750 | 775 | 750 | 775 | 2,000 | 7,750 |
| 1994-12-05 | 719 | 730 | 719 | 730 | 4,000 | 7,300 |
| 1994-12-02 | 730 | 730 | 710 | 710 | 3,000 | 7,100 |
| 1994-12-01 | 740 | 740 | 730 | 730 | 4,000 | 7,300 |
| 1994-11-30 | 740 | 755 | 740 | 755 | 6,000 | 7,550 |
| 1994-11-28 | 740 | 740 | 730 | 730 | 7,000 | 7,300 |
| 1994-11-25 | 750 | 750 | 740 | 740 | 9,000 | 7,400 |
| 1994-11-24 | 740 | 740 | 740 | 740 | 3,000 | 7,400 |
| 1994-11-22 | 760 | 770 | 750 | 750 | 6,000 | 7,500 |
| 1994-11-21 | 791 | 791 | 790 | 790 | 3,000 | 7,900 |
| 1994-11-18 | 790 | 801 | 790 | 800 | 16,000 | 8,000 |
| 1994-11-17 | 803 | 803 | 790 | 790 | 18,000 | 7,900 |
| 1994-11-16 | 810 | 811 | 801 | 801 | 19,000 | 8,010 |
| 1994-11-15 | 801 | 805 | 801 | 805 | 10,000 | 8,050 |
| 1994-11-14 | 801 | 810 | 801 | 801 | 11,000 | 8,010 |
| 1994-11-11 | 820 | 825 | 801 | 801 | 10,000 | 8,010 |
| 1994-11-10 | 800 | 800 | 800 | 800 | 5,000 | 8,000 |
| 1994-11-09 | 800 | 800 | 800 | 800 | 8,000 | 8,000 |
| 1994-11-08 | 830 | 830 | 801 | 801 | 3,000 | 8,010 |
| 1994-11-07 | 830 | 830 | 830 | 830 | 5,000 | 8,300 |
| 1994-11-04 | 809 | 809 | 809 | 809 | 2,000 | 8,090 |
| 1994-11-02 | 801 | 834 | 801 | 830 | 18,000 | 8,300 |
| 1994-11-01 | 830 | 830 | 800 | 800 | 11,000 | 8,000 |
| 1994-10-31 | 830 | 850 | 810 | 810 | 17,000 | 8,100 |
| 1994-10-28 | 830 | 850 | 810 | 850 | 15,000 | 8,500 |
| 1994-10-27 | 800 | 800 | 785 | 800 | 18,000 | 8,000 |
| 1994-10-26 | 840 | 840 | 800 | 800 | 28,000 | 8,000 |
| 1994-10-25 | 900 | 900 | 850 | 850 | 41,000 | 8,500 |
| 1994-10-24 | 915 | 920 | 900 | 900 | 44,000 | 9,000 |
| 1994-10-21 | 915 | 915 | 910 | 915 | 23,000 | 9,150 |
| 1994-10-20 | 900 | 910 | 900 | 910 | 20,000 | 9,100 |
| 1994-10-19 | 930 | 930 | 900 | 900 | 15,000 | 9,000 |
| 1994-10-18 | 951 | 951 | 929 | 950 | 28,000 | 9,500 |
| 1994-10-17 | 970 | 974 | 949 | 970 | 145,000 | 9,700 |
| 1994-10-14 | 950 | 974 | 920 | 974 | 278,000 | 9,740 |
| 1994-10-13 | 950 | 950 | 950 | 950 | 671,000 | 9,500 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
