8225 (株)タカチホ の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-29 | 170 | 170 | 168 | 170 | 7,000 | 1,700 |
| 2004-12-24 | 170 | 170 | 166 | 166 | 5,000 | 1,660 |
| 2004-12-21 | 170 | 170 | 170 | 170 | 16,000 | 1,700 |
| 2004-12-20 | 164 | 170 | 164 | 170 | 6,000 | 1,700 |
| 2004-12-17 | 170 | 170 | 169 | 169 | 2,000 | 1,690 |
| 2004-12-16 | 170 | 170 | 163 | 163 | 13,000 | 1,630 |
| 2004-12-15 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
| 2004-12-14 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2004-12-10 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2004-12-09 | 172 | 172 | 172 | 172 | 3,000 | 1,720 |
| 2004-12-07 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2004-12-03 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2004-12-02 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2004-12-01 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2004-11-29 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2004-11-26 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2004-11-22 | 167 | 169 | 167 | 169 | 3,000 | 1,690 |
| 2004-11-19 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2004-11-18 | 173 | 173 | 160 | 161 | 17,000 | 1,610 |
| 2004-11-17 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 2004-11-16 | 176 | 176 | 176 | 176 | 4,000 | 1,760 |
| 2004-11-15 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2004-11-12 | 178 | 178 | 178 | 178 | 4,000 | 1,780 |
| 2004-11-11 | 179 | 179 | 179 | 179 | 8,000 | 1,790 |
| 2004-11-01 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2004-10-27 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2004-10-26 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2004-10-21 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2004-10-19 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2004-10-15 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2004-10-12 | 180 | 180 | 171 | 171 | 4,000 | 1,710 |
| 2004-10-06 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2004-10-05 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2004-10-04 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2004-10-01 | 181 | 185 | 181 | 185 | 3,000 | 1,850 |
| 2004-09-28 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2004-09-27 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2004-09-24 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2004-09-21 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2004-09-16 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2004-09-15 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2004-09-13 | 180 | 180 | 179 | 179 | 4,000 | 1,790 |
| 2004-09-10 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2004-09-08 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2004-09-06 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2004-09-02 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2004-08-27 | 195 | 196 | 195 | 196 | 5,000 | 1,960 |
| 2004-08-26 | 189 | 195 | 185 | 195 | 7,000 | 1,950 |
| 2004-08-23 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2004-08-19 | 197 | 197 | 185 | 186 | 6,000 | 1,860 |
| 2004-08-17 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2004-08-12 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2004-08-11 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2004-08-10 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2004-08-09 | 200 | 201 | 190 | 201 | 7,000 | 2,010 |
| 2004-08-05 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2004-08-04 | 183 | 193 | 183 | 193 | 3,000 | 1,930 |
| 2004-08-02 | 198 | 203 | 198 | 203 | 2,000 | 2,030 |
| 2004-07-29 | 210 | 210 | 196 | 196 | 2,000 | 1,960 |
| 2004-07-28 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2004-07-27 | 201 | 201 | 200 | 200 | 6,000 | 2,000 |
| 2004-07-26 | 208 | 228 | 200 | 200 | 15,000 | 2,000 |
| 2004-07-23 | 199 | 209 | 199 | 208 | 12,000 | 2,080 |
| 2004-07-22 | 205 | 205 | 200 | 200 | 7,000 | 2,000 |
| 2004-07-21 | 196 | 200 | 195 | 200 | 20,000 | 2,000 |
| 2004-07-20 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2004-07-16 | 187 | 190 | 187 | 190 | 5,000 | 1,900 |
| 2004-07-14 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2004-07-12 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2004-07-09 | 175 | 175 | 175 | 175 | 5,000 | 1,750 |
| 2004-07-08 | 190 | 190 | 185 | 185 | 6,000 | 1,850 |
| 2004-07-07 | 185 | 190 | 185 | 190 | 9,000 | 1,900 |
| 2004-07-05 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2004-07-01 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2004-06-30 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2004-06-28 | 173 | 173 | 173 | 173 | 4,000 | 1,730 |
| 2004-06-25 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2004-06-23 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2004-06-21 | 185 | 190 | 185 | 190 | 6,000 | 1,900 |
| 2004-06-18 | 184 | 185 | 184 | 185 | 2,000 | 1,850 |
| 2004-06-17 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2004-06-16 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2004-06-10 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2004-06-09 | 180 | 180 | 175 | 175 | 4,000 | 1,750 |
| 2004-06-08 | 176 | 180 | 176 | 180 | 7,000 | 1,800 |
| 2004-06-07 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2004-06-04 | 171 | 179 | 171 | 179 | 4,000 | 1,790 |
| 2004-06-03 | 178 | 180 | 178 | 180 | 3,000 | 1,800 |
| 2004-06-02 | 171 | 180 | 171 | 180 | 2,000 | 1,800 |
| 2004-06-01 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2004-05-28 | 168 | 168 | 168 | 168 | 5,000 | 1,680 |
| 2004-05-27 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2004-05-26 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2004-05-24 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2004-05-20 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2004-05-19 | 160 | 168 | 160 | 168 | 8,000 | 1,680 |
| 2004-05-18 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2004-05-17 | 170 | 170 | 170 | 170 | 10,000 | 1,700 |
| 2004-05-10 | 177 | 177 | 170 | 177 | 7,000 | 1,770 |
| 2004-05-06 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2004-04-28 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2004-04-27 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2004-04-26 | 171 | 171 | 171 | 171 | 3,000 | 1,710 |
| 2004-04-23 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2004-04-21 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2004-04-19 | 188 | 189 | 188 | 189 | 3,000 | 1,890 |
| 2004-04-16 | 186 | 190 | 185 | 190 | 19,000 | 1,900 |
| 2004-04-15 | 185 | 190 | 185 | 185 | 20,000 | 1,850 |
| 2004-04-14 | 173 | 185 | 170 | 185 | 28,000 | 1,850 |
| 2004-04-13 | 171 | 190 | 171 | 180 | 9,000 | 1,800 |
| 2004-04-12 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2004-04-09 | 173 | 173 | 170 | 170 | 2,000 | 1,700 |
| 2004-04-07 | 170 | 180 | 170 | 180 | 8,000 | 1,800 |
| 2004-04-06 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2004-04-05 | 171 | 171 | 166 | 170 | 11,000 | 1,700 |
| 2004-04-02 | 170 | 170 | 170 | 170 | 14,000 | 1,700 |
| 2004-04-01 | 162 | 163 | 162 | 163 | 2,000 | 1,630 |
| 2004-03-31 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2004-03-30 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2004-03-29 | 168 | 168 | 160 | 160 | 2,000 | 1,600 |
| 2004-03-26 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2004-03-25 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 2004-03-23 | 165 | 165 | 151 | 151 | 6,000 | 1,510 |
| 2004-03-22 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2004-03-19 | 159 | 159 | 159 | 159 | 3,000 | 1,590 |
| 2004-03-18 | 154 | 159 | 154 | 159 | 2,000 | 1,590 |
| 2004-03-17 | 160 | 161 | 150 | 151 | 6,000 | 1,510 |
| 2004-03-16 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2004-03-15 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2004-03-10 | 155 | 158 | 155 | 158 | 2,000 | 1,580 |
| 2004-03-09 | 149 | 155 | 149 | 155 | 25,000 | 1,550 |
| 2004-03-08 | 143 | 149 | 143 | 149 | 3,000 | 1,490 |
| 2004-03-03 | 156 | 156 | 140 | 142 | 4,000 | 1,420 |
| 2004-03-02 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2004-03-01 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2004-02-25 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2004-02-24 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2004-02-20 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2004-02-18 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2004-02-17 | 136 | 140 | 136 | 140 | 3,000 | 1,400 |
| 2004-02-10 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2004-02-09 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2004-02-03 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2004-02-02 | 130 | 135 | 130 | 135 | 2,000 | 1,350 |
| 2004-01-30 | 143 | 143 | 140 | 140 | 3,000 | 1,400 |
| 2004-01-29 | 144 | 144 | 144 | 144 | 3,000 | 1,440 |
| 2004-01-28 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2004-01-26 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2004-01-23 | 139 | 141 | 139 | 141 | 4,000 | 1,410 |
| 2004-01-22 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2004-01-21 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2004-01-16 | 146 | 146 | 141 | 141 | 2,000 | 1,410 |
| 2004-01-14 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2004-01-13 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2004-01-09 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2004-01-08 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
