8225 (株)タカチホ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-25 | 101 | 104 | 99 | 104 | 7,000 | 1,040 |
| 2008-12-24 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2008-12-18 | 127 | 127 | 115 | 115 | 2,000 | 1,150 |
| 2008-12-02 | 105 | 110 | 105 | 110 | 2,000 | 1,100 |
| 2008-12-01 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2008-11-28 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2008-11-25 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2008-11-20 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2008-11-19 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2008-11-18 | 116 | 116 | 100 | 100 | 6,000 | 1,000 |
| 2008-11-17 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2008-11-06 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2008-11-05 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2008-10-31 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2008-10-29 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2008-10-28 | 93 | 95 | 90 | 95 | 8,000 | 950 |
| 2008-10-27 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2008-10-20 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2008-10-10 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2008-10-09 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2008-10-07 | 98 | 98 | 98 | 98 | 3,000 | 980 |
| 2008-10-02 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2008-10-01 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2008-09-29 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2008-09-26 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2008-09-19 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2008-09-12 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2008-09-11 | 111 | 111 | 103 | 103 | 2,000 | 1,030 |
| 2008-09-09 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2008-09-08 | 115 | 115 | 115 | 115 | 5,000 | 1,150 |
| 2008-09-01 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2008-08-29 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2008-08-27 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2008-08-26 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2008-08-18 | 132 | 132 | 125 | 125 | 2,000 | 1,250 |
| 2008-08-14 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2008-08-13 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2008-08-12 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2008-08-01 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2008-07-30 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2008-07-28 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2008-07-25 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2008-07-22 | 139 | 139 | 139 | 139 | 7,000 | 1,390 |
| 2008-07-18 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2008-07-15 | 129 | 129 | 129 | 129 | 2,000 | 1,290 |
| 2008-07-11 | 142 | 142 | 132 | 132 | 3,000 | 1,320 |
| 2008-07-09 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2008-07-02 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2008-06-24 | 137 | 139 | 135 | 137 | 4,000 | 1,370 |
| 2008-06-23 | 138 | 142 | 138 | 142 | 4,000 | 1,420 |
| 2008-06-20 | 134 | 148 | 134 | 138 | 6,000 | 1,380 |
| 2008-06-18 | 139 | 139 | 133 | 134 | 3,000 | 1,340 |
| 2008-06-16 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2008-06-13 | 138 | 140 | 136 | 136 | 7,000 | 1,360 |
| 2008-06-12 | 137 | 143 | 137 | 143 | 5,000 | 1,430 |
| 2008-06-11 | 139 | 144 | 139 | 144 | 7,000 | 1,440 |
| 2008-06-09 | 138 | 148 | 138 | 148 | 6,000 | 1,480 |
| 2008-06-06 | 139 | 147 | 136 | 147 | 8,000 | 1,470 |
| 2008-06-05 | 135 | 144 | 135 | 144 | 8,000 | 1,440 |
| 2008-06-04 | 137 | 144 | 135 | 144 | 6,000 | 1,440 |
| 2008-06-03 | 142 | 147 | 139 | 147 | 8,000 | 1,470 |
| 2008-06-02 | 140 | 157 | 140 | 147 | 7,000 | 1,470 |
| 2008-05-30 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2008-05-27 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2008-05-21 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2008-05-20 | 130 | 139 | 129 | 139 | 8,000 | 1,390 |
| 2008-05-19 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2008-05-16 | 139 | 139 | 125 | 126 | 4,000 | 1,260 |
| 2008-05-15 | 128 | 135 | 125 | 125 | 6,000 | 1,250 |
| 2008-05-14 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2008-05-13 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2008-05-07 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2008-04-28 | 121 | 121 | 120 | 120 | 2,000 | 1,200 |
| 2008-04-25 | 119 | 120 | 119 | 120 | 10,000 | 1,200 |
| 2008-04-24 | 125 | 125 | 124 | 124 | 3,000 | 1,240 |
| 2008-04-23 | 130 | 130 | 125 | 125 | 2,000 | 1,250 |
| 2008-04-21 | 130 | 130 | 125 | 130 | 4,000 | 1,300 |
| 2008-04-18 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2008-04-14 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2008-04-11 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2008-04-01 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2008-03-25 | 132 | 132 | 130 | 130 | 3,000 | 1,300 |
| 2008-03-18 | 133 | 133 | 132 | 132 | 3,000 | 1,320 |
| 2008-03-05 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2008-03-03 | 145 | 145 | 125 | 125 | 4,000 | 1,250 |
| 2008-02-29 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2008-02-28 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2008-02-25 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2008-02-22 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2008-02-21 | 125 | 135 | 125 | 135 | 8,000 | 1,350 |
| 2008-02-18 | 134 | 135 | 125 | 125 | 5,000 | 1,250 |
| 2008-02-15 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2008-02-14 | 125 | 128 | 125 | 125 | 12,000 | 1,250 |
| 2008-02-13 | 105 | 105 | 105 | 105 | 7,000 | 1,050 |
| 2008-02-12 | 120 | 130 | 120 | 120 | 13,000 | 1,200 |
| 2008-02-01 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2008-01-30 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2008-01-29 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2008-01-28 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2008-01-23 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2008-01-21 | 144 | 145 | 125 | 125 | 6,000 | 1,250 |
| 2008-01-16 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2008-01-09 | 145 | 145 | 144 | 144 | 2,000 | 1,440 |
| 2008-01-07 | 160 | 160 | 145 | 145 | 2,000 | 1,450 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
