8225 (株)タカチホ の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 650 | 650 | 650 | 650 | 4,000 | 6,500 |
| 1995-12-28 | 647 | 647 | 647 | 647 | 1,000 | 6,470 |
| 1995-12-27 | 648 | 648 | 628 | 648 | 7,000 | 6,480 |
| 1995-12-25 | 602 | 650 | 602 | 650 | 3,000 | 6,500 |
| 1995-12-22 | 610 | 610 | 592 | 592 | 3,000 | 5,920 |
| 1995-12-21 | 630 | 630 | 630 | 630 | 3,000 | 6,300 |
| 1995-12-20 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1995-12-19 | 630 | 630 | 630 | 630 | 8,000 | 6,300 |
| 1995-12-18 | 621 | 630 | 621 | 630 | 4,000 | 6,300 |
| 1995-12-15 | 601 | 601 | 601 | 601 | 2,000 | 6,010 |
| 1995-12-14 | 601 | 602 | 601 | 602 | 2,000 | 6,020 |
| 1995-12-13 | 589 | 600 | 589 | 600 | 8,000 | 6,000 |
| 1995-12-12 | 589 | 589 | 589 | 589 | 2,000 | 5,890 |
| 1995-12-11 | 576 | 587 | 576 | 587 | 2,000 | 5,870 |
| 1995-12-08 | 551 | 565 | 551 | 565 | 4,000 | 5,650 |
| 1995-12-07 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1995-12-04 | 520 | 520 | 516 | 516 | 3,000 | 5,160 |
| 1995-12-01 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1995-11-30 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1995-11-28 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 1995-11-27 | 566 | 566 | 566 | 566 | 1,000 | 5,660 |
| 1995-11-24 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1995-11-21 | 501 | 501 | 500 | 500 | 7,000 | 5,000 |
| 1995-11-20 | 508 | 508 | 500 | 501 | 6,000 | 5,010 |
| 1995-11-14 | 501 | 501 | 501 | 501 | 6,000 | 5,010 |
| 1995-11-09 | 518 | 518 | 500 | 500 | 6,000 | 5,000 |
| 1995-11-08 | 518 | 518 | 518 | 518 | 1,000 | 5,180 |
| 1995-11-07 | 521 | 521 | 519 | 519 | 9,000 | 5,190 |
| 1995-11-01 | 521 | 521 | 521 | 521 | 3,000 | 5,210 |
| 1995-10-31 | 525 | 525 | 522 | 522 | 2,000 | 5,220 |
| 1995-10-30 | 535 | 536 | 535 | 535 | 3,000 | 5,350 |
| 1995-10-26 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
| 1995-10-24 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1995-10-23 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 1995-10-20 | 520 | 521 | 520 | 521 | 2,000 | 5,210 |
| 1995-10-19 | 520 | 520 | 520 | 520 | 6,000 | 5,200 |
| 1995-10-18 | 530 | 530 | 521 | 521 | 5,000 | 5,210 |
| 1995-10-17 | 525 | 540 | 519 | 519 | 7,000 | 5,190 |
| 1995-10-13 | 560 | 560 | 550 | 550 | 5,000 | 5,500 |
| 1995-10-12 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1995-10-09 | 580 | 580 | 560 | 570 | 6,000 | 5,700 |
| 1995-10-06 | 583 | 583 | 580 | 580 | 5,000 | 5,800 |
| 1995-10-05 | 585 | 585 | 583 | 583 | 2,000 | 5,830 |
| 1995-10-04 | 589 | 589 | 579 | 579 | 10,000 | 5,790 |
| 1995-10-03 | 595 | 595 | 585 | 590 | 16,000 | 5,900 |
| 1995-09-29 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1995-09-27 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1995-09-25 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 1995-09-22 | 640 | 640 | 640 | 640 | 4,000 | 6,400 |
| 1995-09-21 | 640 | 640 | 640 | 640 | 4,000 | 6,400 |
| 1995-09-20 | 630 | 640 | 630 | 640 | 2,000 | 6,400 |
| 1995-09-18 | 619 | 619 | 611 | 611 | 2,000 | 6,110 |
| 1995-09-14 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 1995-09-13 | 630 | 630 | 610 | 610 | 3,000 | 6,100 |
| 1995-09-11 | 625 | 639 | 625 | 639 | 3,000 | 6,390 |
| 1995-09-08 | 625 | 625 | 625 | 625 | 1,000 | 6,250 |
| 1995-09-06 | 640 | 640 | 610 | 610 | 3,000 | 6,100 |
| 1995-09-04 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 1995-09-01 | 627 | 627 | 620 | 620 | 2,000 | 6,200 |
| 1995-08-31 | 627 | 627 | 627 | 627 | 1,000 | 6,270 |
| 1995-08-29 | 644 | 644 | 610 | 610 | 2,000 | 6,100 |
| 1995-08-24 | 645 | 645 | 600 | 600 | 2,000 | 6,000 |
| 1995-08-23 | 645 | 645 | 645 | 645 | 2,000 | 6,450 |
| 1995-08-22 | 645 | 646 | 645 | 645 | 3,000 | 6,450 |
| 1995-08-21 | 646 | 646 | 646 | 646 | 1,000 | 6,460 |
| 1995-08-17 | 600 | 601 | 600 | 600 | 4,000 | 6,000 |
| 1995-08-16 | 591 | 600 | 576 | 576 | 4,000 | 5,760 |
| 1995-08-14 | 587 | 588 | 576 | 576 | 3,000 | 5,760 |
| 1995-08-10 | 571 | 571 | 571 | 571 | 2,000 | 5,710 |
| 1995-08-09 | 570 | 570 | 565 | 570 | 3,000 | 5,700 |
| 1995-08-08 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1995-08-07 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1995-08-04 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1995-08-01 | 562 | 562 | 562 | 562 | 2,000 | 5,620 |
| 1995-07-31 | 600 | 601 | 600 | 600 | 5,000 | 6,000 |
| 1995-07-27 | 580 | 580 | 551 | 551 | 6,000 | 5,510 |
| 1995-07-26 | 600 | 600 | 580 | 581 | 6,000 | 5,810 |
| 1995-07-25 | 602 | 602 | 602 | 602 | 1,000 | 6,020 |
| 1995-07-24 | 602 | 602 | 602 | 602 | 1,000 | 6,020 |
| 1995-07-20 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1995-07-19 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1995-07-14 | 620 | 620 | 600 | 600 | 5,000 | 6,000 |
| 1995-07-13 | 620 | 620 | 600 | 620 | 10,000 | 6,200 |
| 1995-07-10 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1995-07-07 | 580 | 600 | 580 | 600 | 3,000 | 6,000 |
| 1995-07-06 | 600 | 600 | 590 | 600 | 5,000 | 6,000 |
| 1995-07-04 | 620 | 620 | 600 | 600 | 5,000 | 6,000 |
| 1995-07-03 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1995-06-30 | 630 | 630 | 600 | 600 | 2,000 | 6,000 |
| 1995-06-29 | 640 | 640 | 630 | 630 | 2,000 | 6,300 |
| 1995-06-28 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1995-06-27 | 650 | 650 | 630 | 650 | 3,000 | 6,500 |
| 1995-06-26 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1995-06-23 | 660 | 660 | 650 | 650 | 3,000 | 6,500 |
| 1995-06-22 | 670 | 670 | 650 | 650 | 5,000 | 6,500 |
| 1995-06-21 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1995-06-19 | 689 | 695 | 689 | 695 | 2,000 | 6,950 |
| 1995-06-15 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1995-06-14 | 689 | 690 | 660 | 690 | 4,000 | 6,900 |
| 1995-06-13 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1995-06-09 | 739 | 760 | 720 | 741 | 11,000 | 7,410 |
| 1995-06-08 | 725 | 760 | 725 | 740 | 13,000 | 7,400 |
| 1995-06-07 | 685 | 685 | 660 | 660 | 4,000 | 6,600 |
| 1995-06-06 | 700 | 700 | 690 | 690 | 13,000 | 6,900 |
| 1995-06-05 | 705 | 715 | 700 | 700 | 12,000 | 7,000 |
| 1995-06-02 | 720 | 730 | 701 | 701 | 21,000 | 7,010 |
| 1995-06-01 | 702 | 720 | 702 | 706 | 13,000 | 7,060 |
| 1995-05-31 | 720 | 725 | 700 | 700 | 7,000 | 7,000 |
| 1995-05-30 | 712 | 715 | 700 | 715 | 8,000 | 7,150 |
| 1995-05-29 | 727 | 728 | 701 | 701 | 5,000 | 7,010 |
| 1995-05-26 | 760 | 760 | 706 | 706 | 5,000 | 7,060 |
| 1995-05-25 | 785 | 785 | 730 | 731 | 9,000 | 7,310 |
| 1995-05-24 | 790 | 790 | 730 | 750 | 9,000 | 7,500 |
| 1995-05-23 | 792 | 830 | 792 | 795 | 22,000 | 7,950 |
| 1995-05-22 | 776 | 780 | 770 | 772 | 10,000 | 7,720 |
| 1995-05-19 | 749 | 749 | 705 | 749 | 15,000 | 7,490 |
| 1995-05-18 | 800 | 800 | 750 | 750 | 16,000 | 7,500 |
| 1995-05-17 | 848 | 849 | 797 | 800 | 23,000 | 8,000 |
| 1995-05-16 | 909 | 909 | 859 | 859 | 30,000 | 8,590 |
| 1995-05-15 | 890 | 960 | 890 | 917 | 113,000 | 9,170 |
| 1995-05-12 | 873 | 890 | 850 | 890 | 80,000 | 8,900 |
| 1995-05-11 | 840 | 840 | 780 | 790 | 70,000 | 7,900 |
| 1995-05-10 | 730 | 770 | 720 | 770 | 14,000 | 7,700 |
| 1995-05-09 | 790 | 839 | 780 | 780 | 26,000 | 7,800 |
| 1995-05-08 | 690 | 780 | 690 | 780 | 26,000 | 7,800 |
| 1995-05-02 | 671 | 680 | 670 | 680 | 4,000 | 6,800 |
| 1995-05-01 | 590 | 640 | 590 | 640 | 8,000 | 6,400 |
| 1995-04-27 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1995-04-26 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1995-04-25 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1995-04-18 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 1995-04-12 | 550 | 560 | 550 | 560 | 4,000 | 5,600 |
| 1995-04-11 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 1995-04-10 | 560 | 560 | 550 | 555 | 5,000 | 5,550 |
| 1995-04-05 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1995-04-04 | 510 | 550 | 510 | 550 | 2,000 | 5,500 |
| 1995-03-31 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1995-03-30 | 602 | 602 | 590 | 590 | 4,000 | 5,900 |
| 1995-03-28 | 691 | 691 | 690 | 690 | 2,000 | 6,900 |
| 1995-03-27 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1995-03-24 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1995-03-20 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1995-03-16 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1995-03-15 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1995-03-13 | 700 | 705 | 700 | 700 | 7,000 | 7,000 |
| 1995-03-10 | 700 | 700 | 700 | 700 | 10,000 | 7,000 |
| 1995-03-09 | 711 | 711 | 700 | 700 | 5,000 | 7,000 |
| 1995-03-08 | 740 | 740 | 730 | 730 | 7,000 | 7,300 |
| 1995-03-07 | 750 | 750 | 740 | 740 | 5,000 | 7,400 |
| 1995-03-06 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1995-03-03 | 750 | 750 | 750 | 750 | 4,000 | 7,500 |
| 1995-03-02 | 765 | 770 | 750 | 750 | 3,000 | 7,500 |
| 1995-03-01 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1995-02-28 | 750 | 751 | 750 | 750 | 18,000 | 7,500 |
| 1995-02-27 | 750 | 750 | 750 | 750 | 11,000 | 7,500 |
| 1995-02-24 | 780 | 780 | 770 | 770 | 11,000 | 7,700 |
| 1995-02-23 | 789 | 789 | 780 | 780 | 7,000 | 7,800 |
| 1995-02-22 | 771 | 780 | 770 | 780 | 5,000 | 7,800 |
| 1995-02-21 | 770 | 770 | 770 | 770 | 12,000 | 7,700 |
| 1995-02-20 | 780 | 780 | 760 | 760 | 6,000 | 7,600 |
| 1995-02-17 | 760 | 790 | 760 | 780 | 9,000 | 7,800 |
| 1995-02-16 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1995-02-15 | 780 | 780 | 780 | 780 | 3,000 | 7,800 |
| 1995-02-14 | 800 | 800 | 780 | 780 | 14,000 | 7,800 |
| 1995-02-13 | 790 | 790 | 790 | 790 | 3,000 | 7,900 |
| 1995-02-10 | 790 | 790 | 790 | 790 | 5,000 | 7,900 |
| 1995-02-09 | 800 | 800 | 790 | 790 | 4,000 | 7,900 |
| 1995-02-08 | 800 | 800 | 800 | 800 | 7,000 | 8,000 |
| 1995-02-07 | 800 | 800 | 790 | 790 | 3,000 | 7,900 |
| 1995-02-06 | 800 | 810 | 800 | 810 | 6,000 | 8,100 |
| 1995-02-03 | 810 | 840 | 800 | 820 | 17,000 | 8,200 |
| 1995-02-02 | 800 | 850 | 790 | 830 | 13,000 | 8,300 |
| 1995-02-01 | 760 | 770 | 760 | 770 | 4,000 | 7,700 |
| 1995-01-31 | 785 | 800 | 749 | 800 | 15,000 | 8,000 |
| 1995-01-30 | 810 | 810 | 780 | 780 | 9,000 | 7,800 |
| 1995-01-27 | 849 | 850 | 815 | 815 | 17,000 | 8,150 |
| 1995-01-26 | 830 | 850 | 815 | 850 | 20,000 | 8,500 |
| 1995-01-25 | 910 | 910 | 850 | 850 | 13,000 | 8,500 |
| 1995-01-24 | 819 | 890 | 819 | 890 | 27,000 | 8,900 |
| 1995-01-23 | 900 | 900 | 829 | 829 | 13,000 | 8,290 |
| 1995-01-20 | 920 | 920 | 900 | 900 | 9,000 | 9,000 |
| 1995-01-19 | 930 | 930 | 890 | 930 | 28,000 | 9,300 |
| 1995-01-18 | 970 | 970 | 940 | 940 | 7,000 | 9,400 |
| 1995-01-17 | 1,030 | 1,030 | 980 | 980 | 50,000 | 9,800 |
| 1995-01-13 | 962 | 1,050 | 960 | 1,040 | 388,000 | 10,400 |
| 1995-01-12 | 958 | 979 | 951 | 951 | 40,000 | 9,510 |
| 1995-01-11 | 951 | 960 | 945 | 958 | 47,000 | 9,580 |
| 1995-01-10 | 950 | 980 | 945 | 950 | 146,000 | 9,500 |
| 1995-01-09 | 940 | 984 | 935 | 950 | 256,000 | 9,500 |
| 1995-01-06 | 840 | 920 | 840 | 920 | 57,000 | 9,200 |
| 1995-01-05 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1995-01-04 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
