8225 (株)タカチホ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 160 | 160 | 158 | 158 | 8,000 | 1,580 |
| 2007-12-26 | 158 | 160 | 158 | 158 | 5,000 | 1,580 |
| 2007-12-25 | 147 | 158 | 147 | 158 | 3,000 | 1,580 |
| 2007-12-21 | 152 | 152 | 151 | 151 | 2,000 | 1,510 |
| 2007-12-20 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 2007-12-18 | 163 | 163 | 162 | 162 | 2,000 | 1,620 |
| 2007-12-17 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2007-12-14 | 160 | 160 | 160 | 160 | 10,000 | 1,600 |
| 2007-11-30 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2007-11-29 | 156 | 156 | 154 | 154 | 6,000 | 1,540 |
| 2007-11-20 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2007-11-19 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2007-11-16 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2007-11-15 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2007-11-14 | 161 | 163 | 161 | 163 | 2,000 | 1,630 |
| 2007-11-12 | 150 | 165 | 150 | 165 | 4,000 | 1,650 |
| 2007-11-09 | 157 | 157 | 156 | 156 | 2,000 | 1,560 |
| 2007-11-06 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2007-11-01 | 174 | 174 | 167 | 167 | 2,000 | 1,670 |
| 2007-10-30 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2007-10-26 | 165 | 170 | 165 | 170 | 2,000 | 1,700 |
| 2007-10-23 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2007-10-18 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2007-10-17 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2007-10-15 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2007-10-09 | 165 | 170 | 165 | 165 | 5,000 | 1,650 |
| 2007-10-04 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2007-10-02 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2007-10-01 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2007-09-25 | 161 | 171 | 161 | 164 | 6,000 | 1,640 |
| 2007-09-21 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2007-09-20 | 181 | 181 | 181 | 181 | 4,000 | 1,810 |
| 2007-09-19 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2007-09-14 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2007-09-07 | 179 | 180 | 179 | 180 | 2,000 | 1,800 |
| 2007-09-06 | 179 | 179 | 179 | 179 | 2,000 | 1,790 |
| 2007-08-31 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2007-08-30 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2007-08-29 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2007-08-28 | 178 | 180 | 177 | 180 | 6,000 | 1,800 |
| 2007-08-27 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2007-08-21 | 163 | 163 | 162 | 162 | 3,000 | 1,620 |
| 2007-08-17 | 177 | 177 | 166 | 166 | 4,000 | 1,660 |
| 2007-08-07 | 178 | 179 | 178 | 179 | 2,000 | 1,790 |
| 2007-08-03 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2007-08-01 | 190 | 190 | 175 | 176 | 5,000 | 1,760 |
| 2007-07-31 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2007-07-30 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2007-07-23 | 197 | 197 | 197 | 197 | 5,000 | 1,970 |
| 2007-07-19 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2007-07-18 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2007-07-12 | 192 | 192 | 187 | 187 | 3,000 | 1,870 |
| 2007-07-06 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2007-07-04 | 193 | 193 | 193 | 193 | 4,000 | 1,930 |
| 2007-07-02 | 190 | 193 | 190 | 193 | 5,000 | 1,930 |
| 2007-06-22 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2007-06-20 | 188 | 189 | 188 | 189 | 2,000 | 1,890 |
| 2007-06-18 | 179 | 188 | 179 | 188 | 4,000 | 1,880 |
| 2007-06-15 | 179 | 179 | 179 | 179 | 2,000 | 1,790 |
| 2007-06-07 | 176 | 180 | 175 | 175 | 6,000 | 1,750 |
| 2007-06-01 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2007-05-31 | 177 | 177 | 177 | 177 | 2,000 | 1,770 |
| 2007-05-30 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2007-05-29 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
| 2007-05-28 | 172 | 182 | 172 | 182 | 5,000 | 1,820 |
| 2007-05-25 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2007-05-24 | 179 | 183 | 179 | 183 | 2,000 | 1,830 |
| 2007-05-22 | 174 | 185 | 174 | 185 | 2,000 | 1,850 |
| 2007-05-21 | 188 | 188 | 188 | 188 | 3,000 | 1,880 |
| 2007-05-18 | 185 | 185 | 170 | 170 | 3,000 | 1,700 |
| 2007-05-17 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 2007-05-11 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2007-05-09 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2007-05-07 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2007-04-27 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2007-04-25 | 187 | 187 | 180 | 180 | 2,000 | 1,800 |
| 2007-04-24 | 187 | 187 | 184 | 184 | 3,000 | 1,840 |
| 2007-04-23 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2007-04-20 | 186 | 191 | 186 | 191 | 2,000 | 1,910 |
| 2007-04-18 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2007-04-17 | 190 | 190 | 190 | 190 | 10,000 | 1,900 |
| 2007-04-16 | 188 | 190 | 188 | 190 | 8,000 | 1,900 |
| 2007-04-13 | 189 | 190 | 189 | 190 | 2,000 | 1,900 |
| 2007-04-11 | 189 | 193 | 189 | 193 | 5,000 | 1,930 |
| 2007-04-09 | 189 | 194 | 189 | 193 | 4,000 | 1,930 |
| 2007-04-06 | 188 | 188 | 188 | 188 | 8,000 | 1,880 |
| 2007-04-04 | 190 | 195 | 190 | 195 | 3,000 | 1,950 |
| 2007-04-03 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 2007-04-02 | 191 | 199 | 187 | 199 | 9,000 | 1,990 |
| 2007-03-30 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2007-03-26 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2007-03-22 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 2007-03-16 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2007-03-13 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2007-03-09 | 200 | 200 | 200 | 200 | 9,000 | 2,000 |
| 2007-03-08 | 199 | 199 | 198 | 199 | 4,000 | 1,990 |
| 2007-03-07 | 191 | 198 | 191 | 198 | 2,000 | 1,980 |
| 2007-03-05 | 198 | 208 | 198 | 208 | 5,000 | 2,080 |
| 2007-03-02 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2007-03-01 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2007-02-28 | 193 | 199 | 191 | 199 | 4,000 | 1,990 |
| 2007-02-27 | 196 | 196 | 192 | 192 | 9,000 | 1,920 |
| 2007-02-26 | 200 | 200 | 196 | 196 | 12,000 | 1,960 |
| 2007-02-23 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2007-02-22 | 199 | 200 | 199 | 200 | 8,000 | 2,000 |
| 2007-02-21 | 195 | 200 | 192 | 200 | 4,000 | 2,000 |
| 2007-02-19 | 200 | 200 | 200 | 200 | 11,000 | 2,000 |
| 2007-02-15 | 195 | 197 | 195 | 197 | 2,000 | 1,970 |
| 2007-02-14 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2007-02-13 | 196 | 200 | 196 | 200 | 2,000 | 2,000 |
| 2007-02-08 | 200 | 205 | 200 | 205 | 4,000 | 2,050 |
| 2007-02-07 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2007-02-05 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2007-02-02 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2007-02-01 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2007-01-30 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2007-01-29 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2007-01-25 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2007-01-24 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2007-01-23 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2007-01-22 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2007-01-18 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2007-01-05 | 202 | 205 | 202 | 205 | 2,000 | 2,050 |
| 2007-01-04 | 205 | 205 | 188 | 188 | 4,000 | 1,880 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
