8225 (株)タカチホ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2002-12-27 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2002-12-26 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2002-12-25 | 115 | 125 | 115 | 125 | 2,000 | 1,250 |
| 2002-12-24 | 115 | 133 | 115 | 133 | 10,000 | 1,330 |
| 2002-12-19 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2002-12-18 | 136 | 136 | 136 | 136 | 10,000 | 1,360 |
| 2002-12-16 | 125 | 125 | 116 | 116 | 5,000 | 1,160 |
| 2002-12-09 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2002-12-05 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2002-12-04 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2002-12-02 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2002-11-29 | 140 | 140 | 140 | 140 | 10,000 | 1,400 |
| 2002-11-27 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2002-11-26 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2002-11-25 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2002-11-22 | 140 | 140 | 120 | 125 | 14,000 | 1,250 |
| 2002-11-21 | 121 | 125 | 121 | 125 | 322,000 | 1,250 |
| 2002-11-19 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2002-11-12 | 135 | 150 | 135 | 150 | 8,000 | 1,500 |
| 2002-11-08 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2002-11-07 | 140 | 155 | 140 | 155 | 3,000 | 1,550 |
| 2002-11-06 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2002-11-01 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2002-10-31 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2002-10-29 | 157 | 157 | 140 | 155 | 3,000 | 1,550 |
| 2002-10-25 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
| 2002-10-21 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2002-10-10 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2002-10-03 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2002-10-01 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2002-09-30 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2002-09-27 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 2002-09-25 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2002-09-20 | 162 | 162 | 145 | 145 | 3,000 | 1,450 |
| 2002-09-18 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2002-09-17 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2002-09-13 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2002-09-10 | 141 | 155 | 141 | 155 | 3,000 | 1,550 |
| 2002-09-09 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2002-09-03 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 2002-09-02 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2002-08-30 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2002-08-28 | 151 | 151 | 151 | 151 | 3,000 | 1,510 |
| 2002-08-27 | 154 | 154 | 151 | 151 | 3,000 | 1,510 |
| 2002-08-26 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2002-08-20 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2002-08-19 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2002-08-16 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2002-08-15 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2002-08-07 | 166 | 166 | 163 | 163 | 3,000 | 1,630 |
| 2002-08-06 | 166 | 166 | 162 | 162 | 2,000 | 1,620 |
| 2002-08-01 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2002-07-30 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2002-07-29 | 180 | 183 | 180 | 183 | 2,000 | 1,830 |
| 2002-07-26 | 175 | 178 | 155 | 178 | 11,000 | 1,780 |
| 2002-07-25 | 175 | 175 | 165 | 165 | 5,000 | 1,650 |
| 2002-07-23 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2002-07-18 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2002-07-17 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 2002-07-16 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2002-07-15 | 175 | 175 | 175 | 175 | 8,000 | 1,750 |
| 2002-07-09 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2002-07-05 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2002-07-03 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2002-07-02 | 189 | 189 | 189 | 189 | 5,000 | 1,890 |
| 2002-06-27 | 190 | 199 | 180 | 180 | 6,000 | 1,800 |
| 2002-06-26 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2002-06-24 | 185 | 199 | 185 | 199 | 2,000 | 1,990 |
| 2002-06-21 | 190 | 190 | 185 | 185 | 2,000 | 1,850 |
| 2002-06-20 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2002-06-19 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2002-06-18 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2002-06-17 | 190 | 204 | 190 | 204 | 20,000 | 2,040 |
| 2002-06-13 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2002-06-12 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2002-06-11 | 192 | 192 | 192 | 192 | 31,000 | 1,920 |
| 2002-06-07 | 205 | 205 | 204 | 205 | 3,000 | 2,050 |
| 2002-06-06 | 193 | 193 | 188 | 190 | 8,000 | 1,900 |
| 2002-06-03 | 193 | 193 | 192 | 192 | 2,000 | 1,920 |
| 2002-05-31 | 201 | 203 | 201 | 203 | 2,000 | 2,030 |
| 2002-05-29 | 205 | 205 | 203 | 203 | 2,000 | 2,030 |
| 2002-05-28 | 204 | 204 | 190 | 190 | 3,000 | 1,900 |
| 2002-05-27 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2002-05-24 | 224 | 224 | 210 | 210 | 9,000 | 2,100 |
| 2002-05-23 | 210 | 225 | 210 | 225 | 16,000 | 2,250 |
| 2002-05-22 | 204 | 205 | 204 | 205 | 409,000 | 2,050 |
| 2002-05-21 | 205 | 205 | 204 | 204 | 2,000 | 2,040 |
| 2002-05-20 | 200 | 205 | 200 | 205 | 5,000 | 2,050 |
| 2002-05-17 | 200 | 200 | 195 | 200 | 4,000 | 2,000 |
| 2002-05-16 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2002-05-15 | 183 | 198 | 183 | 198 | 5,000 | 1,980 |
| 2002-05-14 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2002-05-13 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2002-05-10 | 183 | 200 | 183 | 200 | 6,000 | 2,000 |
| 2002-05-09 | 196 | 196 | 196 | 196 | 2,000 | 1,960 |
| 2002-05-08 | 196 | 196 | 195 | 196 | 9,000 | 1,960 |
| 2002-05-07 | 186 | 186 | 181 | 181 | 3,000 | 1,810 |
| 2002-05-01 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2002-04-30 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2002-04-26 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2002-04-25 | 190 | 190 | 180 | 180 | 7,000 | 1,800 |
| 2002-04-24 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2002-04-23 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2002-04-22 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2002-04-19 | 200 | 200 | 195 | 195 | 3,000 | 1,950 |
| 2002-04-18 | 195 | 200 | 195 | 200 | 5,000 | 2,000 |
| 2002-04-16 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2002-04-12 | 200 | 200 | 190 | 190 | 5,000 | 1,900 |
| 2002-04-11 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2002-04-02 | 198 | 198 | 185 | 185 | 2,000 | 1,850 |
| 2002-03-27 | 179 | 180 | 179 | 180 | 3,000 | 1,800 |
| 2002-03-26 | 198 | 198 | 180 | 180 | 5,000 | 1,800 |
| 2002-03-25 | 202 | 202 | 201 | 202 | 6,000 | 2,020 |
| 2002-03-22 | 203 | 203 | 202 | 202 | 7,000 | 2,020 |
| 2002-03-20 | 203 | 208 | 200 | 203 | 11,000 | 2,030 |
| 2002-03-19 | 189 | 198 | 186 | 198 | 13,000 | 1,980 |
| 2002-03-18 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2002-03-15 | 180 | 185 | 180 | 180 | 3,000 | 1,800 |
| 2002-03-14 | 184 | 184 | 175 | 178 | 5,000 | 1,780 |
| 2002-03-13 | 166 | 175 | 166 | 175 | 2,000 | 1,750 |
| 2002-03-12 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2002-03-08 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 2002-03-07 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2002-03-06 | 171 | 171 | 170 | 170 | 4,000 | 1,700 |
| 2002-03-05 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2002-03-04 | 175 | 175 | 160 | 160 | 6,000 | 1,600 |
| 2002-03-01 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2002-02-28 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2002-02-27 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2002-02-26 | 185 | 185 | 175 | 175 | 6,000 | 1,750 |
| 2002-02-25 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2002-02-21 | 171 | 171 | 171 | 171 | 3,000 | 1,710 |
| 2002-02-20 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2002-02-18 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2002-02-15 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
| 2002-02-14 | 175 | 175 | 175 | 175 | 5,000 | 1,750 |
| 2002-02-13 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2002-02-12 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
| 2002-02-08 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2002-02-06 | 171 | 177 | 166 | 169 | 11,000 | 1,690 |
| 2002-02-05 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2002-02-01 | 187 | 187 | 175 | 175 | 6,000 | 1,750 |
| 2002-01-31 | 177 | 188 | 177 | 187 | 8,000 | 1,870 |
| 2002-01-30 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2002-01-29 | 172 | 185 | 170 | 185 | 5,000 | 1,850 |
| 2002-01-28 | 169 | 169 | 167 | 169 | 4,000 | 1,690 |
| 2002-01-25 | 160 | 170 | 159 | 170 | 6,000 | 1,700 |
| 2002-01-23 | 161 | 167 | 157 | 167 | 9,000 | 1,670 |
| 2002-01-22 | 156 | 161 | 156 | 161 | 3,000 | 1,610 |
| 2002-01-21 | 170 | 175 | 155 | 155 | 6,000 | 1,550 |
| 2002-01-18 | 168 | 170 | 168 | 170 | 11,000 | 1,700 |
| 2002-01-17 | 197 | 197 | 192 | 192 | 4,000 | 1,920 |
| 2002-01-16 | 175 | 190 | 175 | 186 | 20,000 | 1,860 |
| 2002-01-15 | 150 | 165 | 150 | 165 | 6,000 | 1,650 |
| 2002-01-11 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 2002-01-10 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2002-01-09 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2002-01-08 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2002-01-07 | 148 | 148 | 148 | 148 | 4,000 | 1,480 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
