8225 (株)タカチホ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1997-12-26 | 319 | 320 | 319 | 320 | 2,000 | 3,200 |
| 1997-12-24 | 320 | 320 | 320 | 320 | 7,000 | 3,200 |
| 1997-12-22 | 319 | 320 | 319 | 320 | 2,000 | 3,200 |
| 1997-12-18 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 1997-12-17 | 320 | 320 | 310 | 320 | 5,000 | 3,200 |
| 1997-12-15 | 310 | 320 | 310 | 320 | 2,000 | 3,200 |
| 1997-12-09 | 310 | 320 | 310 | 320 | 8,000 | 3,200 |
| 1997-12-05 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 1997-11-28 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1997-11-27 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1997-11-26 | 325 | 325 | 315 | 325 | 3,000 | 3,250 |
| 1997-11-19 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1997-11-13 | 335 | 335 | 325 | 325 | 11,000 | 3,250 |
| 1997-11-12 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1997-11-10 | 335 | 335 | 335 | 335 | 8,000 | 3,350 |
| 1997-11-07 | 335 | 335 | 335 | 335 | 5,000 | 3,350 |
| 1997-11-06 | 334 | 334 | 334 | 334 | 4,000 | 3,340 |
| 1997-11-05 | 333 | 334 | 333 | 334 | 3,000 | 3,340 |
| 1997-10-29 | 326 | 326 | 326 | 326 | 2,000 | 3,260 |
| 1997-10-28 | 326 | 326 | 325 | 325 | 3,000 | 3,250 |
| 1997-10-27 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1997-10-24 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1997-10-23 | 340 | 340 | 330 | 330 | 6,000 | 3,300 |
| 1997-10-20 | 340 | 340 | 326 | 326 | 2,000 | 3,260 |
| 1997-10-14 | 320 | 320 | 320 | 320 | 6,000 | 3,200 |
| 1997-10-13 | 321 | 321 | 320 | 320 | 3,000 | 3,200 |
| 1997-10-09 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
| 1997-10-07 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 1997-10-06 | 319 | 320 | 319 | 320 | 4,000 | 3,200 |
| 1997-10-02 | 330 | 330 | 320 | 320 | 3,000 | 3,200 |
| 1997-10-01 | 349 | 349 | 330 | 330 | 3,000 | 3,300 |
| 1997-09-30 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1997-09-29 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1997-09-26 | 368 | 368 | 368 | 368 | 1,000 | 3,680 |
| 1997-09-25 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1997-09-24 | 390 | 390 | 370 | 370 | 5,000 | 3,700 |
| 1997-09-19 | 428 | 428 | 390 | 390 | 15,000 | 3,900 |
| 1997-09-18 | 450 | 450 | 430 | 430 | 4,000 | 4,300 |
| 1997-09-17 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1997-09-16 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1997-09-11 | 461 | 461 | 460 | 460 | 2,000 | 4,600 |
| 1997-09-09 | 451 | 460 | 451 | 460 | 3,000 | 4,600 |
| 1997-09-05 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1997-09-04 | 475 | 475 | 475 | 475 | 5,000 | 4,750 |
| 1997-09-03 | 480 | 480 | 470 | 470 | 5,000 | 4,700 |
| 1997-09-01 | 470 | 470 | 470 | 470 | 5,000 | 4,700 |
| 1997-08-29 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1997-08-28 | 485 | 485 | 470 | 470 | 3,000 | 4,700 |
| 1997-08-27 | 508 | 508 | 500 | 500 | 4,000 | 5,000 |
| 1997-08-26 | 508 | 508 | 508 | 508 | 1,000 | 5,080 |
| 1997-08-25 | 510 | 510 | 510 | 510 | 4,000 | 5,100 |
| 1997-08-21 | 511 | 512 | 511 | 512 | 3,000 | 5,120 |
| 1997-08-20 | 517 | 517 | 511 | 511 | 4,000 | 5,110 |
| 1997-08-18 | 518 | 518 | 518 | 518 | 1,000 | 5,180 |
| 1997-08-15 | 530 | 530 | 518 | 518 | 2,000 | 5,180 |
| 1997-08-12 | 531 | 531 | 531 | 531 | 1,000 | 5,310 |
| 1997-08-11 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1997-08-08 | 535 | 535 | 535 | 535 | 5,000 | 5,350 |
| 1997-08-06 | 535 | 535 | 535 | 535 | 3,000 | 5,350 |
| 1997-08-05 | 535 | 535 | 535 | 535 | 2,000 | 5,350 |
| 1997-08-04 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 1997-08-01 | 557 | 557 | 545 | 545 | 3,000 | 5,450 |
| 1997-07-30 | 584 | 584 | 584 | 584 | 1,000 | 5,840 |
| 1997-07-29 | 585 | 585 | 585 | 585 | 2,000 | 5,850 |
| 1997-07-28 | 585 | 585 | 584 | 585 | 7,000 | 5,850 |
| 1997-07-25 | 581 | 581 | 535 | 535 | 16,000 | 5,350 |
| 1997-07-23 | 581 | 581 | 581 | 581 | 3,000 | 5,810 |
| 1997-07-22 | 581 | 581 | 581 | 581 | 6,000 | 5,810 |
| 1997-07-17 | 531 | 531 | 531 | 531 | 2,000 | 5,310 |
| 1997-07-16 | 531 | 531 | 531 | 531 | 5,000 | 5,310 |
| 1997-07-15 | 531 | 531 | 531 | 531 | 2,000 | 5,310 |
| 1997-07-14 | 530 | 535 | 530 | 530 | 7,000 | 5,300 |
| 1997-07-11 | 530 | 530 | 511 | 511 | 5,000 | 5,110 |
| 1997-07-10 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1997-07-09 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1997-07-08 | 530 | 531 | 530 | 530 | 7,000 | 5,300 |
| 1997-07-07 | 531 | 531 | 531 | 531 | 1,000 | 5,310 |
| 1997-07-04 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1997-07-03 | 538 | 538 | 530 | 530 | 15,000 | 5,300 |
| 1997-07-01 | 533 | 538 | 533 | 538 | 2,000 | 5,380 |
| 1997-06-27 | 530 | 530 | 530 | 530 | 22,000 | 5,300 |
| 1997-06-26 | 541 | 541 | 540 | 540 | 6,000 | 5,400 |
| 1997-06-25 | 568 | 568 | 540 | 540 | 6,000 | 5,400 |
| 1997-06-24 | 571 | 571 | 570 | 570 | 8,000 | 5,700 |
| 1997-06-23 | 572 | 590 | 570 | 572 | 6,000 | 5,720 |
| 1997-06-20 | 595 | 595 | 592 | 592 | 4,000 | 5,920 |
| 1997-06-19 | 600 | 600 | 600 | 600 | 5,000 | 6,000 |
| 1997-06-18 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1997-06-17 | 600 | 600 | 591 | 591 | 4,000 | 5,910 |
| 1997-06-16 | 610 | 610 | 600 | 600 | 3,000 | 6,000 |
| 1997-06-13 | 600 | 600 | 600 | 600 | 5,000 | 6,000 |
| 1997-06-12 | 610 | 610 | 600 | 600 | 5,000 | 6,000 |
| 1997-06-10 | 611 | 611 | 610 | 610 | 2,000 | 6,100 |
| 1997-06-09 | 620 | 620 | 610 | 610 | 4,000 | 6,100 |
| 1997-06-06 | 617 | 620 | 615 | 620 | 6,000 | 6,200 |
| 1997-06-05 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 1997-06-04 | 620 | 620 | 620 | 620 | 4,000 | 6,200 |
| 1997-06-03 | 621 | 621 | 620 | 620 | 2,000 | 6,200 |
| 1997-05-30 | 619 | 620 | 619 | 620 | 3,000 | 6,200 |
| 1997-05-29 | 619 | 619 | 619 | 619 | 3,000 | 6,190 |
| 1997-05-28 | 649 | 649 | 649 | 649 | 1,000 | 6,490 |
| 1997-05-27 | 635 | 635 | 635 | 635 | 1,000 | 6,350 |
| 1997-05-26 | 610 | 611 | 610 | 611 | 3,000 | 6,110 |
| 1997-05-23 | 612 | 612 | 610 | 610 | 10,000 | 6,100 |
| 1997-05-22 | 612 | 612 | 612 | 612 | 1,000 | 6,120 |
| 1997-05-21 | 610 | 613 | 610 | 613 | 8,000 | 6,130 |
| 1997-05-20 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1997-05-19 | 602 | 602 | 602 | 602 | 3,000 | 6,020 |
| 1997-05-16 | 612 | 612 | 601 | 601 | 8,000 | 6,010 |
| 1997-05-15 | 615 | 615 | 611 | 612 | 3,000 | 6,120 |
| 1997-05-14 | 629 | 629 | 610 | 610 | 6,000 | 6,100 |
| 1997-05-12 | 616 | 616 | 616 | 616 | 2,000 | 6,160 |
| 1997-05-09 | 635 | 635 | 615 | 616 | 7,000 | 6,160 |
| 1997-05-08 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1997-05-07 | 645 | 645 | 645 | 645 | 2,000 | 6,450 |
| 1997-05-06 | 641 | 645 | 641 | 645 | 2,000 | 6,450 |
| 1997-05-01 | 620 | 650 | 620 | 630 | 4,000 | 6,300 |
| 1997-04-30 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 1997-04-28 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1997-04-25 | 632 | 632 | 620 | 620 | 2,000 | 6,200 |
| 1997-04-24 | 665 | 665 | 651 | 651 | 3,000 | 6,510 |
| 1997-04-23 | 671 | 671 | 665 | 665 | 6,000 | 6,650 |
| 1997-04-21 | 635 | 635 | 630 | 630 | 3,000 | 6,300 |
| 1997-04-18 | 611 | 620 | 610 | 620 | 8,000 | 6,200 |
| 1997-04-17 | 590 | 600 | 590 | 590 | 9,000 | 5,900 |
| 1997-04-16 | 590 | 590 | 590 | 590 | 3,000 | 5,900 |
| 1997-04-15 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1997-04-14 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1997-04-11 | 601 | 601 | 600 | 600 | 6,000 | 6,000 |
| 1997-04-10 | 600 | 600 | 600 | 600 | 5,000 | 6,000 |
| 1997-04-09 | 632 | 632 | 600 | 600 | 9,000 | 6,000 |
| 1997-04-07 | 645 | 645 | 640 | 640 | 4,000 | 6,400 |
| 1997-04-04 | 645 | 645 | 645 | 645 | 1,000 | 6,450 |
| 1997-04-03 | 648 | 648 | 648 | 648 | 1,000 | 6,480 |
| 1997-04-01 | 640 | 640 | 631 | 631 | 5,000 | 6,310 |
| 1997-03-31 | 660 | 660 | 640 | 640 | 4,000 | 6,400 |
| 1997-03-28 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1997-03-27 | 701 | 701 | 700 | 700 | 2,000 | 7,000 |
| 1997-03-26 | 700 | 700 | 680 | 680 | 3,000 | 6,800 |
| 1997-03-25 | 660 | 704 | 660 | 704 | 8,000 | 7,040 |
| 1997-03-24 | 704 | 704 | 670 | 670 | 9,000 | 6,700 |
| 1997-03-21 | 719 | 725 | 705 | 705 | 17,000 | 7,050 |
| 1997-03-19 | 700 | 715 | 700 | 715 | 6,000 | 7,150 |
| 1997-03-18 | 690 | 699 | 690 | 699 | 3,000 | 6,990 |
| 1997-03-17 | 688 | 688 | 688 | 688 | 1,000 | 6,880 |
| 1997-03-14 | 675 | 690 | 675 | 680 | 9,000 | 6,800 |
| 1997-03-13 | 678 | 678 | 678 | 678 | 3,000 | 6,780 |
| 1997-03-12 | 675 | 677 | 675 | 677 | 7,000 | 6,770 |
| 1997-03-11 | 670 | 676 | 670 | 676 | 9,000 | 6,760 |
| 1997-03-10 | 678 | 679 | 678 | 679 | 4,000 | 6,790 |
| 1997-03-07 | 680 | 681 | 678 | 678 | 9,000 | 6,780 |
| 1997-03-06 | 690 | 690 | 684 | 684 | 19,000 | 6,840 |
| 1997-03-05 | 688 | 690 | 688 | 690 | 5,000 | 6,900 |
| 1997-03-04 | 670 | 688 | 670 | 688 | 2,000 | 6,880 |
| 1997-03-03 | 661 | 661 | 661 | 661 | 5,000 | 6,610 |
| 1997-02-28 | 662 | 662 | 660 | 661 | 11,000 | 6,610 |
| 1997-02-27 | 650 | 660 | 650 | 660 | 10,000 | 6,600 |
| 1997-02-26 | 667 | 667 | 649 | 649 | 16,000 | 6,490 |
| 1997-02-25 | 645 | 647 | 645 | 647 | 3,000 | 6,470 |
| 1997-02-24 | 645 | 645 | 644 | 644 | 4,000 | 6,440 |
| 1997-02-21 | 644 | 644 | 644 | 644 | 4,000 | 6,440 |
| 1997-02-20 | 642 | 645 | 642 | 643 | 6,000 | 6,430 |
| 1997-02-18 | 620 | 632 | 620 | 632 | 4,000 | 6,320 |
| 1997-02-17 | 604 | 604 | 604 | 604 | 1,000 | 6,040 |
| 1997-02-14 | 601 | 601 | 601 | 601 | 17,000 | 6,010 |
| 1997-02-13 | 632 | 632 | 621 | 621 | 5,000 | 6,210 |
| 1997-02-12 | 632 | 632 | 632 | 632 | 2,000 | 6,320 |
| 1997-02-10 | 655 | 655 | 630 | 630 | 9,000 | 6,300 |
| 1997-02-07 | 660 | 660 | 650 | 655 | 8,000 | 6,550 |
| 1997-02-06 | 661 | 670 | 660 | 660 | 7,000 | 6,600 |
| 1997-02-05 | 661 | 661 | 651 | 660 | 12,000 | 6,600 |
| 1997-02-04 | 641 | 650 | 641 | 650 | 4,000 | 6,500 |
| 1997-02-03 | 602 | 606 | 602 | 606 | 3,000 | 6,060 |
| 1997-01-31 | 630 | 640 | 600 | 600 | 7,000 | 6,000 |
| 1997-01-30 | 615 | 615 | 590 | 590 | 17,000 | 5,900 |
| 1997-01-29 | 630 | 630 | 621 | 621 | 4,000 | 6,210 |
| 1997-01-28 | 620 | 620 | 620 | 620 | 8,000 | 6,200 |
| 1997-01-27 | 621 | 621 | 621 | 621 | 2,000 | 6,210 |
| 1997-01-24 | 640 | 640 | 620 | 620 | 13,000 | 6,200 |
| 1997-01-23 | 661 | 661 | 653 | 653 | 7,000 | 6,530 |
| 1997-01-22 | 661 | 662 | 661 | 661 | 7,000 | 6,610 |
| 1997-01-21 | 670 | 670 | 661 | 661 | 6,000 | 6,610 |
| 1997-01-17 | 660 | 661 | 660 | 661 | 5,000 | 6,610 |
| 1997-01-16 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1997-01-14 | 620 | 620 | 620 | 620 | 13,000 | 6,200 |
| 1997-01-13 | 610 | 615 | 610 | 610 | 6,000 | 6,100 |
| 1997-01-10 | 611 | 611 | 600 | 611 | 12,000 | 6,110 |
| 1997-01-09 | 689 | 689 | 640 | 640 | 6,000 | 6,400 |
| 1997-01-08 | 710 | 710 | 690 | 690 | 15,000 | 6,900 |
| 1997-01-07 | 710 | 720 | 710 | 710 | 18,000 | 7,100 |
| 1997-01-06 | 731 | 731 | 710 | 710 | 7,000 | 7,100 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
