8225 (株)タカチホ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2001-12-26 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2001-12-25 | 147 | 147 | 146 | 146 | 6,000 | 1,460 |
| 2001-12-21 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2001-12-20 | 151 | 151 | 150 | 150 | 4,000 | 1,500 |
| 2001-12-19 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2001-12-18 | 161 | 161 | 160 | 160 | 3,000 | 1,600 |
| 2001-12-17 | 161 | 161 | 160 | 160 | 4,000 | 1,600 |
| 2001-12-14 | 170 | 180 | 170 | 170 | 8,000 | 1,700 |
| 2001-12-13 | 160 | 165 | 160 | 165 | 3,000 | 1,650 |
| 2001-12-12 | 161 | 161 | 160 | 160 | 5,000 | 1,600 |
| 2001-12-11 | 177 | 185 | 161 | 161 | 7,000 | 1,610 |
| 2001-12-10 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2001-12-07 | 165 | 165 | 162 | 165 | 4,000 | 1,650 |
| 2001-12-06 | 175 | 175 | 165 | 165 | 3,000 | 1,650 |
| 2001-12-05 | 189 | 189 | 184 | 185 | 6,000 | 1,850 |
| 2001-12-04 | 196 | 196 | 189 | 189 | 3,000 | 1,890 |
| 2001-12-03 | 196 | 196 | 195 | 195 | 8,000 | 1,950 |
| 2001-11-30 | 191 | 196 | 186 | 196 | 4,000 | 1,960 |
| 2001-11-29 | 205 | 205 | 191 | 191 | 4,000 | 1,910 |
| 2001-11-28 | 214 | 214 | 205 | 205 | 7,000 | 2,050 |
| 2001-11-27 | 191 | 220 | 191 | 215 | 14,000 | 2,150 |
| 2001-11-26 | 222 | 223 | 196 | 196 | 19,000 | 1,960 |
| 2001-11-22 | 230 | 230 | 221 | 221 | 24,000 | 2,210 |
| 2001-11-21 | 221 | 239 | 221 | 239 | 8,000 | 2,390 |
| 2001-11-20 | 220 | 240 | 215 | 220 | 19,000 | 2,200 |
| 2001-11-19 | 242 | 265 | 220 | 240 | 36,000 | 2,400 |
| 2001-11-16 | 330 | 340 | 249 | 249 | 123,000 | 2,490 |
| 2001-11-15 | 225 | 285 | 225 | 285 | 94,000 | 2,850 |
| 2001-11-14 | 181 | 205 | 170 | 205 | 41,000 | 2,050 |
| 2001-11-13 | 153 | 175 | 153 | 175 | 19,000 | 1,750 |
| 2001-11-12 | 145 | 158 | 145 | 158 | 5,000 | 1,580 |
| 2001-11-09 | 153 | 159 | 150 | 155 | 7,000 | 1,550 |
| 2001-11-08 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2001-11-07 | 156 | 160 | 156 | 160 | 4,000 | 1,600 |
| 2001-11-06 | 140 | 156 | 140 | 156 | 18,000 | 1,560 |
| 2001-11-05 | 134 | 138 | 134 | 138 | 12,000 | 1,380 |
| 2001-11-02 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2001-11-01 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2001-10-31 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2001-10-30 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2001-10-29 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2001-10-26 | 139 | 143 | 138 | 143 | 6,000 | 1,430 |
| 2001-10-23 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2001-10-22 | 130 | 135 | 130 | 135 | 3,000 | 1,350 |
| 2001-10-18 | 130 | 136 | 125 | 136 | 6,000 | 1,360 |
| 2001-10-05 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2001-10-02 | 130 | 130 | 129 | 129 | 2,000 | 1,290 |
| 2001-10-01 | 130 | 130 | 129 | 129 | 2,000 | 1,290 |
| 2001-09-28 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2001-09-27 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2001-09-26 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2001-09-21 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2001-09-20 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2001-09-19 | 114 | 114 | 111 | 111 | 4,000 | 1,110 |
| 2001-09-13 | 105 | 120 | 105 | 120 | 2,000 | 1,200 |
| 2001-09-12 | 107 | 109 | 107 | 108 | 4,000 | 1,080 |
| 2001-09-10 | 120 | 120 | 105 | 105 | 5,000 | 1,050 |
| 2001-09-06 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2001-09-04 | 121 | 121 | 120 | 120 | 2,000 | 1,200 |
| 2001-09-03 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2001-08-31 | 126 | 126 | 121 | 121 | 2,000 | 1,210 |
| 2001-08-29 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2001-08-28 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2001-08-27 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2001-08-24 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2001-08-23 | 125 | 125 | 125 | 125 | 10,000 | 1,250 |
| 2001-08-22 | 122 | 125 | 122 | 125 | 2,000 | 1,250 |
| 2001-08-21 | 129 | 129 | 121 | 121 | 2,000 | 1,210 |
| 2001-08-20 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2001-08-17 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2001-08-16 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2001-08-14 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2001-08-13 | 120 | 120 | 120 | 120 | 6,000 | 1,200 |
| 2001-08-06 | 122 | 122 | 121 | 121 | 2,000 | 1,210 |
| 2001-08-03 | 121 | 121 | 120 | 120 | 3,000 | 1,200 |
| 2001-08-02 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2001-08-01 | 120 | 120 | 120 | 120 | 10,000 | 1,200 |
| 2001-07-27 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2001-07-26 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2001-07-25 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2001-07-19 | 130 | 138 | 130 | 138 | 5,000 | 1,380 |
| 2001-07-18 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2001-07-11 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2001-07-10 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2001-07-06 | 120 | 125 | 120 | 125 | 2,000 | 1,250 |
| 2001-07-04 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2001-07-03 | 121 | 135 | 121 | 135 | 4,000 | 1,350 |
| 2001-07-02 | 135 | 135 | 120 | 120 | 12,000 | 1,200 |
| 2001-06-29 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2001-06-28 | 138 | 139 | 137 | 139 | 6,000 | 1,390 |
| 2001-06-26 | 123 | 123 | 122 | 123 | 8,000 | 1,230 |
| 2001-06-25 | 124 | 124 | 121 | 123 | 3,000 | 1,230 |
| 2001-06-21 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2001-06-18 | 135 | 135 | 130 | 130 | 2,000 | 1,300 |
| 2001-06-15 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2001-06-14 | 130 | 137 | 130 | 136 | 7,000 | 1,360 |
| 2001-06-13 | 117 | 119 | 111 | 119 | 5,000 | 1,190 |
| 2001-06-07 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2001-06-04 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2001-05-29 | 141 | 141 | 141 | 141 | 4,000 | 1,410 |
| 2001-05-28 | 141 | 141 | 141 | 141 | 3,000 | 1,410 |
| 2001-05-24 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2001-05-22 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2001-05-21 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2001-05-18 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2001-05-10 | 143 | 143 | 141 | 141 | 4,000 | 1,410 |
| 2001-05-09 | 143 | 143 | 143 | 143 | 11,000 | 1,430 |
| 2001-05-08 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2001-05-07 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2001-05-02 | 161 | 161 | 130 | 135 | 5,000 | 1,350 |
| 2001-05-01 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2001-04-27 | 125 | 125 | 120 | 120 | 11,000 | 1,200 |
| 2001-04-26 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2001-04-25 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2001-04-24 | 126 | 126 | 120 | 120 | 10,000 | 1,200 |
| 2001-04-23 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2001-04-20 | 124 | 124 | 124 | 124 | 2,000 | 1,240 |
| 2001-04-11 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2001-04-10 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2001-04-06 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2001-04-05 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2001-04-03 | 123 | 125 | 123 | 125 | 2,000 | 1,250 |
| 2001-04-02 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2001-03-30 | 130 | 130 | 121 | 121 | 5,000 | 1,210 |
| 2001-03-29 | 121 | 121 | 121 | 121 | 2,000 | 1,210 |
| 2001-03-28 | 120 | 121 | 120 | 121 | 3,000 | 1,210 |
| 2001-03-21 | 116 | 120 | 116 | 120 | 6,000 | 1,200 |
| 2001-03-19 | 115 | 116 | 115 | 116 | 6,000 | 1,160 |
| 2001-03-16 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2001-03-15 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2001-03-14 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2001-03-13 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2001-03-12 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2001-03-08 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2001-03-07 | 115 | 116 | 115 | 116 | 2,000 | 1,160 |
| 2001-03-02 | 120 | 120 | 115 | 115 | 7,000 | 1,150 |
| 2001-03-01 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2001-02-28 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2001-02-27 | 115 | 115 | 115 | 115 | 4,000 | 1,150 |
| 2001-02-26 | 115 | 115 | 115 | 115 | 5,000 | 1,150 |
| 2001-02-23 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
| 2001-02-21 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2001-02-20 | 114 | 115 | 114 | 115 | 2,000 | 1,150 |
| 2001-02-16 | 113 | 113 | 113 | 113 | 4,000 | 1,130 |
| 2001-02-08 | 113 | 115 | 113 | 115 | 6,000 | 1,150 |
| 2001-02-07 | 111 | 111 | 111 | 111 | 9,000 | 1,110 |
| 2001-02-06 | 111 | 111 | 111 | 111 | 11,000 | 1,110 |
| 2001-02-05 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2001-02-02 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2001-02-01 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2001-01-30 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2001-01-29 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
| 2001-01-23 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2001-01-22 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2001-01-18 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2001-01-17 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2001-01-10 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2001-01-05 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
