8225 (株)タカチホ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-27 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2006-12-26 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2006-12-22 | 207 | 207 | 207 | 207 | 3,000 | 2,070 |
| 2006-12-19 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 2006-12-18 | 210 | 210 | 200 | 200 | 2,000 | 2,000 |
| 2006-12-12 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2006-12-08 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2006-12-07 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2006-12-06 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2006-12-01 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
| 2006-11-30 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2006-11-29 | 205 | 206 | 205 | 205 | 3,000 | 2,050 |
| 2006-11-28 | 201 | 201 | 200 | 200 | 3,000 | 2,000 |
| 2006-11-22 | 185 | 190 | 185 | 190 | 3,000 | 1,900 |
| 2006-11-21 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2006-11-20 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2006-11-17 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2006-11-16 | 190 | 190 | 189 | 189 | 2,000 | 1,890 |
| 2006-11-15 | 195 | 200 | 195 | 200 | 2,000 | 2,000 |
| 2006-11-14 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2006-11-13 | 190 | 190 | 186 | 186 | 3,000 | 1,860 |
| 2006-11-10 | 194 | 194 | 192 | 192 | 2,000 | 1,920 |
| 2006-11-09 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2006-11-08 | 206 | 206 | 193 | 194 | 4,000 | 1,940 |
| 2006-11-07 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 2006-11-06 | 219 | 219 | 211 | 211 | 6,000 | 2,110 |
| 2006-11-01 | 223 | 223 | 223 | 223 | 3,000 | 2,230 |
| 2006-10-31 | 218 | 218 | 218 | 218 | 2,000 | 2,180 |
| 2006-10-30 | 214 | 222 | 213 | 222 | 15,000 | 2,220 |
| 2006-10-27 | 201 | 264 | 201 | 230 | 90,000 | 2,300 |
| 2006-10-26 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2006-10-25 | 199 | 200 | 199 | 200 | 2,000 | 2,000 |
| 2006-10-24 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2006-10-23 | 194 | 194 | 194 | 194 | 2,000 | 1,940 |
| 2006-10-19 | 197 | 204 | 192 | 204 | 6,000 | 2,040 |
| 2006-10-18 | 195 | 199 | 192 | 192 | 5,000 | 1,920 |
| 2006-10-17 | 200 | 200 | 190 | 190 | 6,000 | 1,900 |
| 2006-10-16 | 192 | 192 | 188 | 188 | 5,000 | 1,880 |
| 2006-10-13 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2006-10-12 | 193 | 193 | 192 | 192 | 3,000 | 1,920 |
| 2006-10-11 | 192 | 193 | 192 | 193 | 2,000 | 1,930 |
| 2006-10-10 | 203 | 203 | 203 | 203 | 2,000 | 2,030 |
| 2006-10-05 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2006-10-04 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
| 2006-10-02 | 201 | 201 | 197 | 197 | 2,000 | 1,970 |
| 2006-09-29 | 204 | 204 | 191 | 191 | 7,000 | 1,910 |
| 2006-09-28 | 197 | 197 | 187 | 187 | 3,000 | 1,870 |
| 2006-09-27 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2006-09-25 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2006-09-22 | 196 | 197 | 196 | 197 | 4,000 | 1,970 |
| 2006-09-21 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2006-09-20 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2006-09-19 | 204 | 208 | 204 | 204 | 8,000 | 2,040 |
| 2006-09-15 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2006-09-13 | 207 | 207 | 207 | 207 | 2,000 | 2,070 |
| 2006-09-12 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2006-09-11 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2006-09-08 | 213 | 213 | 213 | 213 | 4,000 | 2,130 |
| 2006-09-07 | 215 | 215 | 208 | 208 | 6,000 | 2,080 |
| 2006-09-05 | 217 | 220 | 205 | 207 | 18,000 | 2,070 |
| 2006-09-04 | 207 | 207 | 203 | 203 | 4,000 | 2,030 |
| 2006-09-01 | 219 | 219 | 212 | 212 | 7,000 | 2,120 |
| 2006-08-31 | 213 | 219 | 213 | 219 | 3,000 | 2,190 |
| 2006-08-29 | 230 | 230 | 211 | 215 | 7,000 | 2,150 |
| 2006-08-28 | 229 | 230 | 229 | 230 | 3,000 | 2,300 |
| 2006-08-24 | 229 | 229 | 229 | 229 | 2,000 | 2,290 |
| 2006-08-23 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 2006-08-22 | 225 | 228 | 225 | 228 | 4,000 | 2,280 |
| 2006-08-21 | 230 | 230 | 215 | 220 | 4,000 | 2,200 |
| 2006-08-18 | 229 | 230 | 229 | 230 | 2,000 | 2,300 |
| 2006-08-15 | 223 | 230 | 223 | 230 | 6,000 | 2,300 |
| 2006-08-09 | 209 | 224 | 209 | 224 | 3,000 | 2,240 |
| 2006-08-04 | 224 | 224 | 224 | 224 | 1,000 | 2,240 |
| 2006-08-03 | 225 | 225 | 215 | 215 | 2,000 | 2,150 |
| 2006-08-02 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2006-08-01 | 220 | 225 | 220 | 225 | 6,000 | 2,250 |
| 2006-07-27 | 212 | 212 | 210 | 210 | 4,000 | 2,100 |
| 2006-07-26 | 221 | 234 | 211 | 211 | 12,000 | 2,110 |
| 2006-07-25 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 2006-07-24 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2006-07-21 | 215 | 215 | 215 | 215 | 4,000 | 2,150 |
| 2006-07-20 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2006-07-19 | 215 | 215 | 210 | 210 | 3,000 | 2,100 |
| 2006-07-18 | 216 | 216 | 211 | 211 | 3,000 | 2,110 |
| 2006-07-14 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2006-07-13 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 2006-07-11 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2006-07-07 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2006-07-06 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2006-07-05 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 2006-07-04 | 236 | 237 | 235 | 237 | 4,000 | 2,370 |
| 2006-07-03 | 245 | 249 | 245 | 247 | 5,000 | 2,470 |
| 2006-06-30 | 230 | 230 | 220 | 230 | 3,000 | 2,300 |
| 2006-06-29 | 215 | 220 | 215 | 220 | 8,000 | 2,200 |
| 2006-06-28 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2006-06-27 | 219 | 220 | 219 | 220 | 4,000 | 2,200 |
| 2006-06-26 | 207 | 207 | 207 | 207 | 2,000 | 2,070 |
| 2006-06-23 | 215 | 216 | 215 | 216 | 2,000 | 2,160 |
| 2006-06-22 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 2006-06-21 | 206 | 226 | 206 | 214 | 16,000 | 2,140 |
| 2006-06-20 | 205 | 207 | 202 | 202 | 3,000 | 2,020 |
| 2006-06-19 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2006-06-16 | 205 | 205 | 201 | 201 | 2,000 | 2,010 |
| 2006-06-09 | 185 | 200 | 185 | 200 | 6,000 | 2,000 |
| 2006-06-08 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2006-06-02 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2006-06-01 | 228 | 230 | 220 | 229 | 18,000 | 2,290 |
| 2006-05-31 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 2006-05-30 | 234 | 234 | 221 | 222 | 4,000 | 2,220 |
| 2006-05-29 | 235 | 235 | 234 | 234 | 3,000 | 2,340 |
| 2006-05-26 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
| 2006-05-24 | 232 | 235 | 227 | 227 | 6,000 | 2,270 |
| 2006-05-22 | 237 | 237 | 231 | 231 | 4,000 | 2,310 |
| 2006-05-19 | 252 | 252 | 222 | 237 | 27,000 | 2,370 |
| 2006-05-18 | 254 | 255 | 253 | 254 | 4,000 | 2,540 |
| 2006-05-17 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 2006-05-16 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2006-05-15 | 265 | 265 | 265 | 265 | 4,000 | 2,650 |
| 2006-05-09 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 2006-05-08 | 267 | 267 | 266 | 266 | 2,000 | 2,660 |
| 2006-05-02 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 2006-04-27 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 2006-04-26 | 267 | 267 | 267 | 267 | 1,000 | 2,670 |
| 2006-04-21 | 267 | 267 | 267 | 267 | 3,000 | 2,670 |
| 2006-04-19 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 2006-04-18 | 263 | 263 | 263 | 263 | 3,000 | 2,630 |
| 2006-04-17 | 266 | 269 | 265 | 265 | 6,000 | 2,650 |
| 2006-04-14 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 2006-04-12 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 2006-04-11 | 270 | 271 | 270 | 270 | 3,000 | 2,700 |
| 2006-04-10 | 269 | 269 | 269 | 269 | 2,000 | 2,690 |
| 2006-04-07 | 272 | 272 | 272 | 272 | 2,000 | 2,720 |
| 2006-04-06 | 267 | 267 | 267 | 267 | 1,000 | 2,670 |
| 2006-04-05 | 266 | 268 | 266 | 268 | 3,000 | 2,680 |
| 2006-04-04 | 270 | 274 | 270 | 270 | 5,000 | 2,700 |
| 2006-03-31 | 270 | 273 | 270 | 273 | 9,000 | 2,730 |
| 2006-03-30 | 265 | 265 | 263 | 265 | 5,000 | 2,650 |
| 2006-03-29 | 258 | 265 | 258 | 263 | 16,000 | 2,630 |
| 2006-03-27 | 282 | 282 | 277 | 277 | 4,000 | 2,770 |
| 2006-03-24 | 274 | 275 | 274 | 275 | 2,000 | 2,750 |
| 2006-03-23 | 275 | 275 | 274 | 274 | 2,000 | 2,740 |
| 2006-03-22 | 270 | 275 | 270 | 275 | 2,000 | 2,750 |
| 2006-03-20 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 2006-03-17 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 2006-03-16 | 265 | 268 | 265 | 268 | 2,000 | 2,680 |
| 2006-03-15 | 265 | 265 | 258 | 258 | 2,000 | 2,580 |
| 2006-03-14 | 265 | 265 | 260 | 260 | 5,000 | 2,600 |
| 2006-03-13 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 2006-03-10 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2006-03-06 | 267 | 267 | 260 | 265 | 3,000 | 2,650 |
| 2006-03-03 | 273 | 273 | 268 | 268 | 2,000 | 2,680 |
| 2006-03-01 | 275 | 275 | 264 | 275 | 20,000 | 2,750 |
| 2006-02-28 | 272 | 275 | 272 | 275 | 5,000 | 2,750 |
| 2006-02-27 | 271 | 271 | 271 | 271 | 3,000 | 2,710 |
| 2006-02-24 | 265 | 270 | 264 | 270 | 7,000 | 2,700 |
| 2006-02-23 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 2006-02-22 | 252 | 260 | 252 | 260 | 11,000 | 2,600 |
| 2006-02-21 | 260 | 262 | 251 | 251 | 12,000 | 2,510 |
| 2006-02-20 | 262 | 262 | 260 | 260 | 7,000 | 2,600 |
| 2006-02-17 | 273 | 292 | 262 | 262 | 88,000 | 2,620 |
| 2006-02-16 | 263 | 263 | 263 | 263 | 3,000 | 2,630 |
| 2006-02-15 | 265 | 265 | 264 | 264 | 3,000 | 2,640 |
| 2006-02-14 | 268 | 270 | 268 | 270 | 4,000 | 2,700 |
| 2006-02-10 | 293 | 293 | 286 | 286 | 18,000 | 2,860 |
| 2006-02-09 | 289 | 289 | 288 | 288 | 5,000 | 2,880 |
| 2006-02-08 | 295 | 295 | 287 | 287 | 22,000 | 2,870 |
| 2006-02-07 | 298 | 298 | 293 | 293 | 5,000 | 2,930 |
| 2006-02-06 | 296 | 296 | 289 | 295 | 37,000 | 2,950 |
| 2006-02-03 | 278 | 300 | 278 | 283 | 57,000 | 2,830 |
| 2006-02-02 | 279 | 279 | 279 | 279 | 4,000 | 2,790 |
| 2006-02-01 | 280 | 281 | 278 | 280 | 12,000 | 2,800 |
| 2006-01-31 | 279 | 279 | 275 | 276 | 13,000 | 2,760 |
| 2006-01-30 | 274 | 279 | 273 | 279 | 22,000 | 2,790 |
| 2006-01-27 | 272 | 272 | 272 | 272 | 6,000 | 2,720 |
| 2006-01-26 | 272 | 272 | 267 | 269 | 8,000 | 2,690 |
| 2006-01-25 | 265 | 272 | 262 | 272 | 17,000 | 2,720 |
| 2006-01-24 | 258 | 262 | 257 | 257 | 10,000 | 2,570 |
| 2006-01-20 | 274 | 285 | 274 | 285 | 2,000 | 2,850 |
| 2006-01-19 | 257 | 289 | 257 | 289 | 14,000 | 2,890 |
| 2006-01-18 | 271 | 272 | 252 | 261 | 30,000 | 2,610 |
| 2006-01-17 | 292 | 292 | 281 | 281 | 25,000 | 2,810 |
| 2006-01-16 | 292 | 292 | 289 | 291 | 17,000 | 2,910 |
| 2006-01-13 | 293 | 297 | 290 | 293 | 21,000 | 2,930 |
| 2006-01-12 | 289 | 298 | 288 | 297 | 24,000 | 2,970 |
| 2006-01-11 | 297 | 297 | 288 | 288 | 16,000 | 2,880 |
| 2006-01-10 | 291 | 296 | 286 | 295 | 37,000 | 2,950 |
| 2006-01-06 | 284 | 286 | 282 | 286 | 20,000 | 2,860 |
| 2006-01-05 | 284 | 287 | 281 | 285 | 23,000 | 2,850 |
| 2006-01-04 | 284 | 284 | 282 | 282 | 4,000 | 2,820 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
