8225 (株)タカチホ の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 759 | 760 | 749 | 751 | 63,000 | 7,510 |
| 1996-12-27 | 715 | 749 | 715 | 749 | 5,000 | 7,490 |
| 1996-12-26 | 739 | 739 | 710 | 710 | 5,000 | 7,100 |
| 1996-12-25 | 740 | 750 | 740 | 750 | 4,000 | 7,500 |
| 1996-12-24 | 760 | 760 | 750 | 750 | 11,000 | 7,500 |
| 1996-12-20 | 780 | 780 | 755 | 765 | 109,000 | 7,650 |
| 1996-12-19 | 805 | 805 | 790 | 790 | 5,000 | 7,900 |
| 1996-12-18 | 786 | 805 | 786 | 805 | 4,000 | 8,050 |
| 1996-12-17 | 780 | 785 | 780 | 785 | 8,000 | 7,850 |
| 1996-12-16 | 791 | 791 | 790 | 790 | 3,000 | 7,900 |
| 1996-12-13 | 780 | 780 | 780 | 780 | 5,000 | 7,800 |
| 1996-12-12 | 790 | 790 | 780 | 780 | 13,000 | 7,800 |
| 1996-12-11 | 770 | 790 | 770 | 790 | 4,000 | 7,900 |
| 1996-12-10 | 755 | 790 | 755 | 790 | 5,000 | 7,900 |
| 1996-12-09 | 755 | 755 | 754 | 755 | 5,000 | 7,550 |
| 1996-12-04 | 754 | 755 | 754 | 755 | 2,000 | 7,550 |
| 1996-12-03 | 760 | 760 | 755 | 755 | 6,000 | 7,550 |
| 1996-12-02 | 766 | 766 | 760 | 760 | 7,000 | 7,600 |
| 1996-11-29 | 765 | 765 | 765 | 765 | 1,000 | 7,650 |
| 1996-11-28 | 785 | 785 | 785 | 785 | 3,000 | 7,850 |
| 1996-11-27 | 785 | 785 | 785 | 785 | 1,000 | 7,850 |
| 1996-11-26 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1996-11-22 | 780 | 800 | 780 | 800 | 4,000 | 8,000 |
| 1996-11-21 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1996-11-20 | 821 | 821 | 820 | 820 | 3,000 | 8,200 |
| 1996-11-19 | 819 | 820 | 810 | 820 | 8,000 | 8,200 |
| 1996-11-18 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1996-11-15 | 800 | 820 | 800 | 820 | 5,000 | 8,200 |
| 1996-11-12 | 785 | 785 | 785 | 785 | 3,000 | 7,850 |
| 1996-11-11 | 785 | 785 | 785 | 785 | 1,000 | 7,850 |
| 1996-11-08 | 796 | 796 | 771 | 785 | 13,000 | 7,850 |
| 1996-11-07 | 826 | 826 | 810 | 810 | 6,000 | 8,100 |
| 1996-11-06 | 849 | 849 | 841 | 841 | 4,000 | 8,410 |
| 1996-11-05 | 850 | 860 | 850 | 850 | 8,000 | 8,500 |
| 1996-11-01 | 840 | 851 | 830 | 850 | 24,000 | 8,500 |
| 1996-10-31 | 829 | 849 | 829 | 840 | 17,000 | 8,400 |
| 1996-10-30 | 790 | 830 | 790 | 830 | 5,000 | 8,300 |
| 1996-10-29 | 761 | 801 | 761 | 785 | 19,000 | 7,850 |
| 1996-10-28 | 776 | 776 | 755 | 755 | 2,000 | 7,550 |
| 1996-10-24 | 770 | 770 | 755 | 755 | 4,000 | 7,550 |
| 1996-10-23 | 770 | 770 | 770 | 770 | 3,000 | 7,700 |
| 1996-10-22 | 772 | 772 | 772 | 772 | 1,000 | 7,720 |
| 1996-10-21 | 772 | 772 | 772 | 772 | 2,000 | 7,720 |
| 1996-10-17 | 775 | 775 | 754 | 754 | 3,000 | 7,540 |
| 1996-10-16 | 775 | 775 | 770 | 775 | 4,000 | 7,750 |
| 1996-10-14 | 753 | 788 | 753 | 788 | 2,000 | 7,880 |
| 1996-10-11 | 789 | 789 | 789 | 789 | 1,000 | 7,890 |
| 1996-10-09 | 789 | 789 | 789 | 789 | 1,000 | 7,890 |
| 1996-10-07 | 799 | 799 | 792 | 792 | 2,000 | 7,920 |
| 1996-10-04 | 770 | 770 | 760 | 760 | 6,000 | 7,600 |
| 1996-10-03 | 771 | 771 | 770 | 770 | 12,000 | 7,700 |
| 1996-10-02 | 771 | 771 | 771 | 771 | 3,000 | 7,710 |
| 1996-10-01 | 790 | 790 | 770 | 770 | 4,000 | 7,700 |
| 1996-09-30 | 785 | 809 | 770 | 809 | 9,000 | 8,090 |
| 1996-09-27 | 800 | 800 | 790 | 790 | 4,000 | 7,900 |
| 1996-09-26 | 770 | 770 | 770 | 770 | 5,000 | 7,700 |
| 1996-09-25 | 790 | 790 | 766 | 770 | 8,000 | 7,700 |
| 1996-09-24 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1996-09-20 | 825 | 831 | 811 | 815 | 5,000 | 8,150 |
| 1996-09-19 | 768 | 776 | 768 | 776 | 12,000 | 7,760 |
| 1996-09-18 | 761 | 768 | 761 | 768 | 4,000 | 7,680 |
| 1996-09-17 | 755 | 760 | 755 | 760 | 2,000 | 7,600 |
| 1996-09-13 | 760 | 760 | 750 | 750 | 4,000 | 7,500 |
| 1996-09-12 | 751 | 751 | 751 | 751 | 2,000 | 7,510 |
| 1996-09-11 | 752 | 772 | 750 | 750 | 6,000 | 7,500 |
| 1996-09-10 | 765 | 765 | 765 | 765 | 1,000 | 7,650 |
| 1996-09-09 | 765 | 770 | 765 | 770 | 7,000 | 7,700 |
| 1996-09-06 | 755 | 762 | 755 | 762 | 5,000 | 7,620 |
| 1996-09-05 | 750 | 752 | 750 | 752 | 9,000 | 7,520 |
| 1996-09-04 | 760 | 760 | 750 | 750 | 8,000 | 7,500 |
| 1996-09-03 | 765 | 765 | 760 | 760 | 2,000 | 7,600 |
| 1996-08-30 | 762 | 762 | 755 | 755 | 13,000 | 7,550 |
| 1996-08-29 | 790 | 790 | 760 | 760 | 6,000 | 7,600 |
| 1996-08-28 | 790 | 790 | 750 | 790 | 25,000 | 7,900 |
| 1996-08-27 | 791 | 791 | 790 | 790 | 6,000 | 7,900 |
| 1996-08-26 | 810 | 810 | 781 | 781 | 4,000 | 7,810 |
| 1996-08-23 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1996-08-22 | 790 | 790 | 790 | 790 | 2,000 | 7,900 |
| 1996-08-21 | 782 | 800 | 772 | 800 | 3,000 | 8,000 |
| 1996-08-20 | 820 | 820 | 800 | 800 | 5,000 | 8,000 |
| 1996-08-16 | 830 | 830 | 820 | 820 | 4,000 | 8,200 |
| 1996-08-15 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1996-08-14 | 780 | 800 | 780 | 800 | 5,000 | 8,000 |
| 1996-08-13 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
| 1996-08-12 | 760 | 780 | 751 | 775 | 6,000 | 7,750 |
| 1996-08-09 | 801 | 801 | 760 | 760 | 25,000 | 7,600 |
| 1996-08-08 | 805 | 805 | 800 | 801 | 11,000 | 8,010 |
| 1996-08-07 | 800 | 815 | 800 | 815 | 4,000 | 8,150 |
| 1996-08-06 | 815 | 815 | 800 | 800 | 6,000 | 8,000 |
| 1996-08-05 | 820 | 820 | 815 | 815 | 4,000 | 8,150 |
| 1996-08-01 | 820 | 820 | 800 | 801 | 11,000 | 8,010 |
| 1996-07-31 | 850 | 850 | 825 | 825 | 11,000 | 8,250 |
| 1996-07-30 | 880 | 880 | 855 | 855 | 4,000 | 8,550 |
| 1996-07-29 | 905 | 905 | 900 | 900 | 2,000 | 9,000 |
| 1996-07-26 | 865 | 865 | 845 | 845 | 6,000 | 8,450 |
| 1996-07-25 | 851 | 860 | 831 | 831 | 17,000 | 8,310 |
| 1996-07-24 | 930 | 930 | 861 | 861 | 8,000 | 8,610 |
| 1996-07-23 | 950 | 950 | 913 | 940 | 4,000 | 9,400 |
| 1996-07-22 | 923 | 950 | 923 | 950 | 3,000 | 9,500 |
| 1996-07-19 | 923 | 923 | 923 | 923 | 1,000 | 9,230 |
| 1996-07-18 | 910 | 923 | 901 | 923 | 14,000 | 9,230 |
| 1996-07-17 | 911 | 930 | 910 | 910 | 8,000 | 9,100 |
| 1996-07-16 | 930 | 930 | 901 | 901 | 5,000 | 9,010 |
| 1996-07-15 | 930 | 930 | 930 | 930 | 1,000 | 9,300 |
| 1996-07-12 | 890 | 905 | 890 | 905 | 3,000 | 9,050 |
| 1996-07-11 | 900 | 900 | 880 | 900 | 11,000 | 9,000 |
| 1996-07-10 | 925 | 925 | 900 | 900 | 14,000 | 9,000 |
| 1996-07-09 | 950 | 951 | 930 | 940 | 18,000 | 9,400 |
| 1996-07-08 | 980 | 981 | 951 | 951 | 12,000 | 9,510 |
| 1996-07-05 | 1,000 | 1,000 | 980 | 1,000 | 12,000 | 10,000 |
| 1996-07-04 | 1,020 | 1,020 | 961 | 1,000 | 11,000 | 10,000 |
| 1996-07-03 | 1,030 | 1,050 | 1,020 | 1,020 | 13,000 | 10,200 |
| 1996-07-02 | 1,050 | 1,050 | 1,000 | 1,010 | 22,000 | 10,100 |
| 1996-07-01 | 1,050 | 1,050 | 1,020 | 1,040 | 8,000 | 10,400 |
| 1996-06-28 | 1,100 | 1,100 | 1,050 | 1,060 | 22,000 | 10,600 |
| 1996-06-27 | 1,120 | 1,140 | 1,090 | 1,090 | 52,000 | 10,900 |
| 1996-06-26 | 1,100 | 1,160 | 1,060 | 1,110 | 148,000 | 11,100 |
| 1996-06-25 | 1,090 | 1,100 | 1,050 | 1,050 | 13,000 | 10,500 |
| 1996-06-24 | 1,100 | 1,110 | 1,070 | 1,070 | 38,000 | 10,700 |
| 1996-06-21 | 1,000 | 1,100 | 1,000 | 1,100 | 83,000 | 11,000 |
| 1996-06-20 | 1,060 | 1,060 | 1,000 | 1,000 | 35,000 | 10,000 |
| 1996-06-19 | 1,040 | 1,090 | 1,040 | 1,060 | 37,000 | 10,600 |
| 1996-06-18 | 1,070 | 1,100 | 1,030 | 1,060 | 55,000 | 10,600 |
| 1996-06-17 | 1,120 | 1,130 | 1,030 | 1,050 | 100,000 | 10,500 |
| 1996-06-14 | 1,010 | 1,120 | 1,010 | 1,100 | 313,000 | 11,000 |
| 1996-06-13 | 1,030 | 1,030 | 1,000 | 1,000 | 53,000 | 10,000 |
| 1996-06-12 | 1,050 | 1,080 | 1,000 | 1,050 | 248,000 | 10,500 |
| 1996-06-11 | 940 | 1,020 | 940 | 1,020 | 332,000 | 10,200 |
| 1996-06-10 | 915 | 960 | 915 | 950 | 81,000 | 9,500 |
| 1996-06-07 | 920 | 920 | 859 | 915 | 26,000 | 9,150 |
| 1996-06-06 | 929 | 976 | 925 | 930 | 137,000 | 9,300 |
| 1996-06-04 | 810 | 855 | 800 | 802 | 27,000 | 8,020 |
| 1996-06-03 | 920 | 920 | 820 | 820 | 41,000 | 8,200 |
| 1996-05-31 | 900 | 950 | 892 | 920 | 187,000 | 9,200 |
| 1996-05-30 | 735 | 850 | 735 | 850 | 103,000 | 8,500 |
| 1996-05-29 | 740 | 750 | 735 | 750 | 11,000 | 7,500 |
| 1996-05-28 | 740 | 741 | 730 | 730 | 5,000 | 7,300 |
| 1996-05-27 | 735 | 740 | 735 | 740 | 4,000 | 7,400 |
| 1996-05-24 | 741 | 765 | 740 | 740 | 8,000 | 7,400 |
| 1996-05-23 | 730 | 740 | 730 | 740 | 8,000 | 7,400 |
| 1996-05-22 | 730 | 731 | 730 | 731 | 4,000 | 7,310 |
| 1996-05-21 | 730 | 730 | 730 | 730 | 5,000 | 7,300 |
| 1996-05-20 | 745 | 745 | 730 | 730 | 5,000 | 7,300 |
| 1996-05-16 | 770 | 770 | 745 | 745 | 9,000 | 7,450 |
| 1996-05-15 | 730 | 770 | 730 | 770 | 20,000 | 7,700 |
| 1996-05-14 | 721 | 730 | 720 | 730 | 10,000 | 7,300 |
| 1996-05-13 | 720 | 720 | 719 | 720 | 4,000 | 7,200 |
| 1996-05-10 | 715 | 725 | 715 | 720 | 10,000 | 7,200 |
| 1996-05-08 | 708 | 708 | 708 | 708 | 1,000 | 7,080 |
| 1996-05-07 | 701 | 703 | 701 | 703 | 2,000 | 7,030 |
| 1996-05-02 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1996-05-01 | 699 | 700 | 690 | 690 | 9,000 | 6,900 |
| 1996-04-30 | 740 | 740 | 730 | 730 | 7,000 | 7,300 |
| 1996-04-26 | 720 | 749 | 720 | 735 | 14,000 | 7,350 |
| 1996-04-25 | 735 | 735 | 735 | 735 | 1,000 | 7,350 |
| 1996-04-24 | 735 | 735 | 735 | 735 | 8,000 | 7,350 |
| 1996-04-23 | 735 | 740 | 735 | 735 | 10,000 | 7,350 |
| 1996-04-22 | 750 | 751 | 730 | 730 | 10,000 | 7,300 |
| 1996-04-19 | 726 | 750 | 726 | 748 | 16,000 | 7,480 |
| 1996-04-18 | 731 | 731 | 715 | 725 | 16,000 | 7,250 |
| 1996-04-17 | 700 | 720 | 692 | 715 | 14,000 | 7,150 |
| 1996-04-16 | 692 | 692 | 692 | 692 | 1,000 | 6,920 |
| 1996-04-15 | 690 | 690 | 690 | 690 | 7,000 | 6,900 |
| 1996-04-12 | 676 | 678 | 675 | 675 | 21,000 | 6,750 |
| 1996-04-11 | 675 | 675 | 675 | 675 | 8,000 | 6,750 |
| 1996-04-10 | 675 | 675 | 675 | 675 | 9,000 | 6,750 |
| 1996-04-09 | 675 | 675 | 670 | 675 | 6,000 | 6,750 |
| 1996-04-08 | 685 | 687 | 660 | 660 | 22,000 | 6,600 |
| 1996-04-05 | 660 | 685 | 660 | 685 | 15,000 | 6,850 |
| 1996-04-04 | 625 | 630 | 625 | 630 | 2,000 | 6,300 |
| 1996-04-03 | 645 | 645 | 645 | 645 | 1,000 | 6,450 |
| 1996-04-02 | 650 | 650 | 615 | 625 | 10,000 | 6,250 |
| 1996-04-01 | 625 | 625 | 625 | 625 | 6,000 | 6,250 |
| 1996-03-29 | 610 | 625 | 610 | 625 | 12,000 | 6,250 |
| 1996-03-28 | 591 | 591 | 585 | 585 | 3,000 | 5,850 |
| 1996-03-27 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1996-03-25 | 601 | 601 | 591 | 591 | 4,000 | 5,910 |
| 1996-03-22 | 591 | 591 | 590 | 590 | 2,000 | 5,900 |
| 1996-03-21 | 610 | 610 | 600 | 600 | 2,000 | 6,000 |
| 1996-03-19 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1996-03-15 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1996-03-14 | 610 | 610 | 595 | 595 | 2,000 | 5,950 |
| 1996-03-13 | 590 | 595 | 590 | 595 | 2,000 | 5,950 |
| 1996-03-12 | 610 | 610 | 590 | 590 | 2,000 | 5,900 |
| 1996-03-08 | 626 | 626 | 600 | 600 | 2,000 | 6,000 |
| 1996-03-04 | 626 | 626 | 626 | 626 | 1,000 | 6,260 |
| 1996-02-28 | 631 | 631 | 631 | 631 | 1,000 | 6,310 |
| 1996-02-27 | 631 | 631 | 631 | 631 | 1,000 | 6,310 |
| 1996-02-26 | 649 | 649 | 601 | 601 | 2,000 | 6,010 |
| 1996-02-23 | 590 | 600 | 590 | 600 | 4,000 | 6,000 |
| 1996-02-22 | 600 | 600 | 590 | 590 | 3,000 | 5,900 |
| 1996-02-21 | 640 | 640 | 610 | 610 | 3,000 | 6,100 |
| 1996-02-20 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1996-02-19 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1996-02-16 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1996-02-09 | 670 | 680 | 670 | 680 | 3,000 | 6,800 |
| 1996-02-08 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1996-02-07 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1996-02-06 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1996-02-05 | 699 | 700 | 690 | 700 | 7,000 | 7,000 |
| 1996-02-02 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1996-02-01 | 695 | 695 | 690 | 690 | 6,000 | 6,900 |
| 1996-01-31 | 680 | 690 | 675 | 690 | 15,000 | 6,900 |
| 1996-01-30 | 660 | 670 | 660 | 670 | 5,000 | 6,700 |
| 1996-01-29 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1996-01-26 | 650 | 650 | 640 | 640 | 2,000 | 6,400 |
| 1996-01-25 | 625 | 625 | 625 | 625 | 2,000 | 6,250 |
| 1996-01-24 | 640 | 640 | 620 | 625 | 6,000 | 6,250 |
| 1996-01-23 | 640 | 650 | 640 | 640 | 5,000 | 6,400 |
| 1996-01-22 | 640 | 640 | 630 | 640 | 4,000 | 6,400 |
| 1996-01-19 | 659 | 659 | 632 | 640 | 25,000 | 6,400 |
| 1996-01-18 | 650 | 660 | 650 | 659 | 7,000 | 6,590 |
| 1996-01-17 | 638 | 650 | 630 | 650 | 8,000 | 6,500 |
| 1996-01-12 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1996-01-11 | 640 | 650 | 630 | 650 | 6,000 | 6,500 |
| 1996-01-10 | 640 | 659 | 640 | 659 | 3,000 | 6,590 |
| 1996-01-09 | 651 | 651 | 651 | 651 | 1,000 | 6,510 |
| 1996-01-08 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1996-01-05 | 652 | 660 | 652 | 660 | 3,000 | 6,600 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
