8225 (株)タカチホ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 283 | 283 | 281 | 281 | 8,000 | 2,810 |
| 2005-12-29 | 285 | 285 | 282 | 282 | 11,000 | 2,820 |
| 2005-12-28 | 282 | 284 | 281 | 284 | 8,000 | 2,840 |
| 2005-12-27 | 284 | 284 | 282 | 282 | 10,000 | 2,820 |
| 2005-12-26 | 290 | 290 | 282 | 283 | 12,000 | 2,830 |
| 2005-12-22 | 299 | 303 | 281 | 281 | 36,000 | 2,810 |
| 2005-12-21 | 285 | 286 | 279 | 279 | 13,000 | 2,790 |
| 2005-12-20 | 291 | 291 | 280 | 286 | 9,000 | 2,860 |
| 2005-12-19 | 296 | 296 | 295 | 295 | 5,000 | 2,950 |
| 2005-12-16 | 301 | 301 | 296 | 296 | 6,000 | 2,960 |
| 2005-12-15 | 304 | 304 | 297 | 297 | 22,000 | 2,970 |
| 2005-12-14 | 300 | 303 | 300 | 303 | 7,000 | 3,030 |
| 2005-12-13 | 306 | 306 | 300 | 300 | 14,000 | 3,000 |
| 2005-12-12 | 297 | 310 | 297 | 306 | 53,000 | 3,060 |
| 2005-12-09 | 295 | 300 | 293 | 300 | 18,000 | 3,000 |
| 2005-12-08 | 304 | 309 | 297 | 297 | 16,000 | 2,970 |
| 2005-12-07 | 294 | 302 | 294 | 296 | 21,000 | 2,960 |
| 2005-12-06 | 295 | 299 | 291 | 295 | 9,000 | 2,950 |
| 2005-12-05 | 310 | 310 | 286 | 300 | 34,000 | 3,000 |
| 2005-12-02 | 303 | 304 | 297 | 304 | 20,000 | 3,040 |
| 2005-12-01 | 306 | 313 | 301 | 301 | 50,000 | 3,010 |
| 2005-11-30 | 334 | 338 | 302 | 302 | 296,000 | 3,020 |
| 2005-11-29 | 286 | 350 | 278 | 309 | 785,000 | 3,090 |
| 2005-11-28 | 283 | 299 | 282 | 286 | 43,000 | 2,860 |
| 2005-11-25 | 281 | 282 | 275 | 282 | 50,000 | 2,820 |
| 2005-11-24 | 292 | 294 | 288 | 288 | 57,000 | 2,880 |
| 2005-11-22 | 303 | 303 | 288 | 293 | 38,000 | 2,930 |
| 2005-11-21 | 296 | 304 | 288 | 300 | 88,000 | 3,000 |
| 2005-11-18 | 310 | 310 | 288 | 293 | 75,000 | 2,930 |
| 2005-11-17 | 314 | 358 | 292 | 305 | 489,000 | 3,050 |
| 2005-11-16 | 433 | 433 | 309 | 313 | 851,000 | 3,130 |
| 2005-11-15 | 282 | 358 | 282 | 358 | 601,000 | 3,580 |
| 2005-11-14 | 252 | 321 | 252 | 278 | 584,000 | 2,780 |
| 2005-11-11 | 241 | 241 | 241 | 241 | 3,000 | 2,410 |
| 2005-11-10 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2005-11-09 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2005-11-07 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 2005-11-04 | 255 | 255 | 255 | 255 | 4,000 | 2,550 |
| 2005-11-02 | 249 | 255 | 249 | 255 | 2,000 | 2,550 |
| 2005-11-01 | 250 | 250 | 250 | 250 | 8,000 | 2,500 |
| 2005-10-27 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2005-10-21 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 2005-10-20 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2005-10-19 | 245 | 245 | 245 | 245 | 3,000 | 2,450 |
| 2005-10-18 | 244 | 244 | 240 | 240 | 6,000 | 2,400 |
| 2005-10-17 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 2005-10-13 | 240 | 245 | 235 | 235 | 11,000 | 2,350 |
| 2005-10-12 | 235 | 236 | 235 | 235 | 11,000 | 2,350 |
| 2005-10-11 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 2005-10-07 | 233 | 235 | 229 | 235 | 6,000 | 2,350 |
| 2005-10-06 | 244 | 245 | 238 | 245 | 19,000 | 2,450 |
| 2005-10-05 | 235 | 246 | 226 | 240 | 35,000 | 2,400 |
| 2005-10-04 | 222 | 224 | 222 | 222 | 3,000 | 2,220 |
| 2005-10-03 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
| 2005-09-30 | 225 | 225 | 222 | 222 | 4,000 | 2,220 |
| 2005-09-29 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 2005-09-28 | 229 | 229 | 226 | 226 | 2,000 | 2,260 |
| 2005-09-27 | 220 | 225 | 220 | 225 | 4,000 | 2,250 |
| 2005-09-26 | 221 | 221 | 219 | 220 | 11,000 | 2,200 |
| 2005-09-22 | 219 | 221 | 219 | 221 | 3,000 | 2,210 |
| 2005-09-21 | 224 | 224 | 219 | 219 | 2,000 | 2,190 |
| 2005-09-20 | 216 | 225 | 216 | 225 | 4,000 | 2,250 |
| 2005-09-16 | 224 | 224 | 215 | 217 | 7,000 | 2,170 |
| 2005-09-15 | 215 | 222 | 215 | 219 | 4,000 | 2,190 |
| 2005-09-14 | 223 | 223 | 220 | 220 | 3,000 | 2,200 |
| 2005-09-13 | 221 | 221 | 221 | 221 | 2,000 | 2,210 |
| 2005-09-12 | 223 | 223 | 223 | 223 | 2,000 | 2,230 |
| 2005-09-09 | 224 | 224 | 224 | 224 | 1,000 | 2,240 |
| 2005-09-08 | 221 | 221 | 220 | 220 | 2,000 | 2,200 |
| 2005-09-07 | 223 | 223 | 220 | 220 | 9,000 | 2,200 |
| 2005-09-06 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
| 2005-09-05 | 220 | 223 | 220 | 223 | 3,000 | 2,230 |
| 2005-09-02 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
| 2005-09-01 | 233 | 233 | 218 | 218 | 3,000 | 2,180 |
| 2005-08-31 | 215 | 225 | 215 | 223 | 13,000 | 2,230 |
| 2005-08-30 | 213 | 213 | 213 | 213 | 1,000 | 2,130 |
| 2005-08-26 | 220 | 220 | 219 | 219 | 3,000 | 2,190 |
| 2005-08-25 | 221 | 225 | 220 | 220 | 7,000 | 2,200 |
| 2005-08-24 | 221 | 222 | 221 | 222 | 14,000 | 2,220 |
| 2005-08-23 | 229 | 240 | 229 | 236 | 29,000 | 2,360 |
| 2005-08-22 | 218 | 220 | 218 | 220 | 9,000 | 2,200 |
| 2005-08-19 | 219 | 219 | 218 | 218 | 4,000 | 2,180 |
| 2005-08-18 | 219 | 220 | 218 | 218 | 11,000 | 2,180 |
| 2005-08-17 | 223 | 223 | 219 | 219 | 2,000 | 2,190 |
| 2005-08-16 | 217 | 219 | 217 | 219 | 5,000 | 2,190 |
| 2005-08-15 | 214 | 216 | 214 | 216 | 5,000 | 2,160 |
| 2005-08-12 | 210 | 213 | 210 | 213 | 6,000 | 2,130 |
| 2005-08-11 | 207 | 207 | 207 | 207 | 8,000 | 2,070 |
| 2005-08-10 | 207 | 209 | 200 | 207 | 11,000 | 2,070 |
| 2005-08-09 | 208 | 209 | 208 | 209 | 2,000 | 2,090 |
| 2005-08-08 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2005-08-05 | 209 | 209 | 209 | 209 | 3,000 | 2,090 |
| 2005-08-04 | 208 | 216 | 208 | 208 | 10,000 | 2,080 |
| 2005-08-03 | 216 | 216 | 208 | 208 | 8,000 | 2,080 |
| 2005-08-02 | 225 | 225 | 218 | 220 | 9,000 | 2,200 |
| 2005-08-01 | 218 | 220 | 218 | 220 | 4,000 | 2,200 |
| 2005-07-28 | 214 | 214 | 207 | 211 | 9,000 | 2,110 |
| 2005-07-26 | 218 | 218 | 212 | 212 | 11,000 | 2,120 |
| 2005-07-22 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 2005-07-21 | 211 | 211 | 211 | 211 | 2,000 | 2,110 |
| 2005-07-20 | 211 | 215 | 211 | 215 | 2,000 | 2,150 |
| 2005-07-19 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2005-07-15 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2005-07-12 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
| 2005-07-11 | 210 | 210 | 210 | 210 | 12,000 | 2,100 |
| 2005-07-07 | 207 | 210 | 207 | 210 | 10,000 | 2,100 |
| 2005-07-05 | 203 | 204 | 203 | 204 | 3,000 | 2,040 |
| 2005-07-04 | 203 | 203 | 203 | 203 | 2,000 | 2,030 |
| 2005-07-01 | 207 | 207 | 205 | 205 | 2,000 | 2,050 |
| 2005-06-30 | 206 | 206 | 203 | 203 | 2,000 | 2,030 |
| 2005-06-28 | 204 | 204 | 204 | 204 | 2,000 | 2,040 |
| 2005-06-27 | 205 | 205 | 203 | 203 | 9,000 | 2,030 |
| 2005-06-24 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2005-06-23 | 202 | 202 | 200 | 202 | 10,000 | 2,020 |
| 2005-06-22 | 203 | 203 | 200 | 200 | 12,000 | 2,000 |
| 2005-06-21 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
| 2005-06-20 | 205 | 210 | 205 | 205 | 11,000 | 2,050 |
| 2005-06-17 | 205 | 205 | 201 | 201 | 4,000 | 2,010 |
| 2005-06-16 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2005-06-15 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2005-06-14 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2005-06-13 | 197 | 200 | 197 | 200 | 5,000 | 2,000 |
| 2005-06-10 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2005-06-07 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2005-06-03 | 215 | 215 | 215 | 215 | 5,000 | 2,150 |
| 2005-06-02 | 204 | 215 | 204 | 215 | 15,000 | 2,150 |
| 2005-06-01 | 204 | 215 | 204 | 215 | 22,000 | 2,150 |
| 2005-05-30 | 190 | 200 | 190 | 200 | 7,000 | 2,000 |
| 2005-05-27 | 186 | 186 | 185 | 185 | 3,000 | 1,850 |
| 2005-05-26 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2005-05-25 | 191 | 191 | 190 | 190 | 3,000 | 1,900 |
| 2005-05-24 | 201 | 201 | 190 | 190 | 8,000 | 1,900 |
| 2005-05-23 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2005-05-20 | 207 | 207 | 201 | 201 | 3,000 | 2,010 |
| 2005-05-19 | 202 | 202 | 201 | 202 | 7,000 | 2,020 |
| 2005-05-18 | 214 | 214 | 202 | 205 | 7,000 | 2,050 |
| 2005-05-17 | 205 | 214 | 200 | 214 | 8,000 | 2,140 |
| 2005-05-16 | 215 | 215 | 213 | 215 | 4,000 | 2,150 |
| 2005-05-13 | 212 | 214 | 212 | 213 | 5,000 | 2,130 |
| 2005-05-12 | 211 | 218 | 206 | 206 | 24,000 | 2,060 |
| 2005-05-11 | 217 | 217 | 206 | 209 | 36,000 | 2,090 |
| 2005-05-10 | 220 | 220 | 205 | 207 | 91,000 | 2,070 |
| 2005-05-09 | 217 | 276 | 217 | 235 | 388,000 | 2,350 |
| 2005-05-06 | 212 | 215 | 210 | 215 | 7,000 | 2,150 |
| 2005-05-02 | 221 | 221 | 202 | 202 | 10,000 | 2,020 |
| 2005-04-27 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2005-04-26 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2005-04-25 | 195 | 201 | 195 | 201 | 7,000 | 2,010 |
| 2005-04-22 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2005-04-21 | 204 | 205 | 204 | 205 | 5,000 | 2,050 |
| 2005-04-20 | 195 | 204 | 195 | 204 | 9,000 | 2,040 |
| 2005-04-19 | 191 | 195 | 191 | 195 | 7,000 | 1,950 |
| 2005-04-18 | 197 | 197 | 196 | 196 | 3,000 | 1,960 |
| 2005-04-15 | 208 | 208 | 195 | 195 | 12,000 | 1,950 |
| 2005-04-14 | 198 | 208 | 198 | 208 | 23,000 | 2,080 |
| 2005-04-13 | 198 | 205 | 195 | 201 | 31,000 | 2,010 |
| 2005-04-12 | 200 | 200 | 196 | 196 | 8,000 | 1,960 |
| 2005-04-11 | 193 | 194 | 193 | 194 | 13,000 | 1,940 |
| 2005-04-08 | 195 | 195 | 191 | 191 | 4,000 | 1,910 |
| 2005-04-07 | 193 | 193 | 178 | 183 | 26,000 | 1,830 |
| 2005-04-06 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2005-04-01 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2005-03-29 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2005-03-28 | 217 | 217 | 205 | 205 | 2,000 | 2,050 |
| 2005-03-24 | 221 | 221 | 221 | 221 | 3,000 | 2,210 |
| 2005-03-23 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2005-03-22 | 215 | 220 | 213 | 220 | 12,000 | 2,200 |
| 2005-03-18 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2005-03-16 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2005-03-15 | 210 | 210 | 200 | 200 | 8,000 | 2,000 |
| 2005-03-14 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2005-03-10 | 210 | 213 | 210 | 213 | 4,000 | 2,130 |
| 2005-03-09 | 205 | 205 | 205 | 205 | 7,000 | 2,050 |
| 2005-03-08 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 2005-03-07 | 196 | 200 | 195 | 200 | 13,000 | 2,000 |
| 2005-03-04 | 195 | 195 | 190 | 195 | 13,000 | 1,950 |
| 2005-03-03 | 190 | 190 | 190 | 190 | 8,000 | 1,900 |
| 2005-03-02 | 189 | 190 | 189 | 190 | 6,000 | 1,900 |
| 2005-03-01 | 189 | 190 | 189 | 190 | 10,000 | 1,900 |
| 2005-02-28 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2005-02-25 | 180 | 191 | 180 | 191 | 6,000 | 1,910 |
| 2005-02-18 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2005-02-16 | 182 | 182 | 182 | 182 | 5,000 | 1,820 |
| 2005-02-14 | 182 | 195 | 182 | 190 | 8,000 | 1,900 |
| 2005-02-10 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2005-02-09 | 182 | 188 | 182 | 188 | 2,000 | 1,880 |
| 2005-02-08 | 179 | 179 | 178 | 178 | 2,000 | 1,780 |
| 2005-02-04 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2005-02-02 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2005-02-01 | 186 | 186 | 178 | 178 | 2,000 | 1,780 |
| 2005-01-27 | 178 | 182 | 178 | 182 | 3,000 | 1,820 |
| 2005-01-26 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2005-01-24 | 178 | 178 | 178 | 178 | 6,000 | 1,780 |
| 2005-01-20 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2005-01-18 | 191 | 191 | 185 | 185 | 4,000 | 1,850 |
| 2005-01-17 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 2005-01-14 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2005-01-13 | 170 | 190 | 170 | 180 | 5,000 | 1,800 |
| 2005-01-12 | 195 | 195 | 195 | 195 | 17,000 | 1,950 |
| 2005-01-11 | 192 | 192 | 192 | 192 | 10,000 | 1,920 |
| 2005-01-05 | 194 | 195 | 194 | 195 | 5,000 | 1,950 |
| 2005-01-04 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
