8225 (株)タカチホ の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1998-12-29 | 230 | 230 | 230 | 230 | 4,000 | 2,300 |
| 1998-12-28 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 1998-12-24 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1998-12-22 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1998-12-21 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 1998-12-18 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1998-12-17 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1998-12-16 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1998-12-14 | 225 | 225 | 225 | 225 | 4,000 | 2,250 |
| 1998-12-11 | 225 | 225 | 225 | 225 | 4,000 | 2,250 |
| 1998-12-10 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 1998-12-04 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 1998-12-02 | 225 | 225 | 225 | 225 | 6,000 | 2,250 |
| 1998-11-27 | 228 | 228 | 213 | 213 | 2,000 | 2,130 |
| 1998-11-26 | 233 | 233 | 233 | 233 | 2,000 | 2,330 |
| 1998-11-24 | 232 | 233 | 230 | 230 | 4,000 | 2,300 |
| 1998-11-19 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 1998-11-18 | 233 | 233 | 230 | 230 | 12,000 | 2,300 |
| 1998-11-13 | 237 | 237 | 237 | 237 | 2,000 | 2,370 |
| 1998-11-06 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1998-10-30 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 1998-10-27 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1998-10-26 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1998-10-21 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 1998-10-20 | 206 | 206 | 206 | 206 | 9,000 | 2,060 |
| 1998-10-16 | 206 | 206 | 206 | 206 | 5,000 | 2,060 |
| 1998-10-14 | 205 | 207 | 205 | 207 | 3,000 | 2,070 |
| 1998-10-07 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 1998-10-05 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 1998-10-02 | 214 | 214 | 214 | 214 | 3,000 | 2,140 |
| 1998-10-01 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 1998-09-28 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1998-09-25 | 255 | 255 | 250 | 250 | 6,000 | 2,500 |
| 1998-09-24 | 260 | 265 | 255 | 255 | 365,000 | 2,550 |
| 1998-09-22 | 275 | 275 | 260 | 261 | 352,000 | 2,610 |
| 1998-09-18 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1998-09-17 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1998-09-16 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1998-09-14 | 260 | 260 | 260 | 260 | 5,000 | 2,600 |
| 1998-09-09 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 1998-09-07 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1998-09-04 | 267 | 267 | 267 | 267 | 3,000 | 2,670 |
| 1998-09-02 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1998-09-01 | 255 | 280 | 255 | 280 | 8,000 | 2,800 |
| 1998-08-27 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1998-08-26 | 255 | 280 | 255 | 280 | 2,000 | 2,800 |
| 1998-08-20 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1998-08-14 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1998-08-07 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1998-08-05 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1998-07-31 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1998-07-28 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1998-07-27 | 289 | 290 | 288 | 288 | 13,000 | 2,880 |
| 1998-07-22 | 288 | 288 | 288 | 288 | 1,000 | 2,880 |
| 1998-07-21 | 288 | 288 | 288 | 288 | 2,000 | 2,880 |
| 1998-07-17 | 288 | 288 | 288 | 288 | 2,000 | 2,880 |
| 1998-07-15 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 1998-07-10 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1998-07-08 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1998-07-07 | 290 | 290 | 290 | 290 | 6,000 | 2,900 |
| 1998-07-06 | 290 | 290 | 290 | 290 | 7,000 | 2,900 |
| 1998-07-03 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 1998-07-02 | 289 | 290 | 289 | 290 | 11,000 | 2,900 |
| 1998-06-30 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 1998-06-26 | 297 | 297 | 297 | 297 | 3,000 | 2,970 |
| 1998-06-15 | 250 | 250 | 249 | 249 | 4,000 | 2,490 |
| 1998-06-12 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1998-06-09 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 1998-06-02 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1998-06-01 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1998-05-27 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1998-05-26 | 270 | 270 | 250 | 250 | 11,000 | 2,500 |
| 1998-05-25 | 245 | 250 | 245 | 250 | 10,000 | 2,500 |
| 1998-05-19 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1998-05-18 | 250 | 250 | 250 | 250 | 10,000 | 2,500 |
| 1998-05-15 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 1998-05-14 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 1998-05-12 | 250 | 250 | 250 | 250 | 6,000 | 2,500 |
| 1998-05-11 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1998-05-08 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1998-05-07 | 250 | 250 | 250 | 250 | 6,000 | 2,500 |
| 1998-05-06 | 250 | 250 | 250 | 250 | 7,000 | 2,500 |
| 1998-05-01 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1998-04-30 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1998-04-28 | 230 | 230 | 230 | 230 | 4,000 | 2,300 |
| 1998-04-20 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 1998-04-15 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1998-04-14 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1998-04-13 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1998-04-08 | 250 | 250 | 250 | 250 | 8,000 | 2,500 |
| 1998-04-07 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1998-04-06 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1998-04-02 | 265 | 265 | 250 | 250 | 3,000 | 2,500 |
| 1998-04-01 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1998-03-30 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1998-03-27 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1998-03-26 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1998-03-25 | 270 | 270 | 265 | 267 | 5,000 | 2,670 |
| 1998-03-24 | 265 | 270 | 265 | 270 | 2,000 | 2,700 |
| 1998-03-20 | 265 | 265 | 265 | 265 | 21,000 | 2,650 |
| 1998-03-19 | 265 | 265 | 265 | 265 | 20,000 | 2,650 |
| 1998-03-18 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1998-03-17 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1998-03-13 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 1998-03-12 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1998-03-11 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1998-03-06 | 300 | 305 | 300 | 305 | 3,000 | 3,050 |
| 1998-03-05 | 299 | 300 | 295 | 300 | 3,000 | 3,000 |
| 1998-03-04 | 305 | 305 | 302 | 302 | 2,000 | 3,020 |
| 1998-03-03 | 308 | 308 | 308 | 308 | 1,000 | 3,080 |
| 1998-02-27 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1998-02-26 | 314 | 314 | 290 | 290 | 2,000 | 2,900 |
| 1998-02-25 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1998-02-23 | 315 | 315 | 315 | 315 | 6,000 | 3,150 |
| 1998-02-20 | 315 | 315 | 315 | 315 | 6,000 | 3,150 |
| 1998-02-19 | 315 | 337 | 315 | 337 | 6,000 | 3,370 |
| 1998-02-18 | 324 | 324 | 315 | 315 | 3,000 | 3,150 |
| 1998-02-16 | 348 | 348 | 348 | 348 | 2,000 | 3,480 |
| 1998-02-13 | 350 | 350 | 348 | 348 | 4,000 | 3,480 |
| 1998-02-12 | 355 | 355 | 350 | 350 | 4,000 | 3,500 |
| 1998-02-09 | 385 | 385 | 350 | 350 | 3,000 | 3,500 |
| 1998-02-06 | 430 | 436 | 410 | 410 | 16,000 | 4,100 |
| 1998-02-05 | 399 | 410 | 390 | 410 | 14,000 | 4,100 |
| 1998-02-04 | 345 | 366 | 345 | 366 | 7,000 | 3,660 |
| 1998-02-03 | 318 | 335 | 314 | 335 | 6,000 | 3,350 |
| 1998-02-02 | 310 | 313 | 310 | 313 | 5,000 | 3,130 |
| 1998-01-30 | 300 | 304 | 300 | 300 | 14,000 | 3,000 |
| 1998-01-29 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 1998-01-28 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1998-01-27 | 300 | 300 | 290 | 300 | 7,000 | 3,000 |
| 1998-01-26 | 302 | 302 | 300 | 300 | 7,000 | 3,000 |
| 1998-01-23 | 304 | 304 | 302 | 302 | 2,000 | 3,020 |
| 1998-01-22 | 304 | 304 | 302 | 304 | 4,000 | 3,040 |
| 1998-01-21 | 307 | 307 | 304 | 304 | 2,000 | 3,040 |
| 1998-01-20 | 312 | 312 | 304 | 307 | 4,000 | 3,070 |
| 1998-01-19 | 310 | 310 | 307 | 307 | 3,000 | 3,070 |
| 1998-01-16 | 314 | 314 | 310 | 310 | 3,000 | 3,100 |
| 1998-01-14 | 310 | 319 | 310 | 319 | 4,000 | 3,190 |
| 1998-01-13 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1998-01-12 | 309 | 320 | 309 | 320 | 2,000 | 3,200 |
| 1998-01-08 | 314 | 320 | 310 | 320 | 13,000 | 3,200 |
| 1998-01-06 | 319 | 319 | 319 | 319 | 2,000 | 3,190 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
