8225 (株)タカチホ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 100 | 102 | 99 | 102 | 21,000 | 1,020 |
| 2010-12-29 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2010-12-27 | 97 | 98 | 95 | 95 | 10,000 | 950 |
| 2010-12-24 | 98 | 99 | 98 | 99 | 5,000 | 990 |
| 2010-12-22 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2010-12-21 | 106 | 106 | 102 | 102 | 5,000 | 1,020 |
| 2010-12-20 | 99 | 105 | 99 | 103 | 70,000 | 1,030 |
| 2010-12-17 | 97 | 98 | 96 | 98 | 8,000 | 980 |
| 2010-12-16 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2010-12-14 | 94 | 94 | 94 | 94 | 5,000 | 940 |
| 2010-12-10 | 95 | 95 | 93 | 93 | 2,000 | 930 |
| 2010-12-09 | 94 | 94 | 94 | 94 | 4,000 | 940 |
| 2010-12-08 | 94 | 94 | 94 | 94 | 24,000 | 940 |
| 2010-12-07 | 96 | 96 | 94 | 94 | 7,000 | 940 |
| 2010-12-06 | 93 | 96 | 93 | 96 | 2,000 | 960 |
| 2010-12-03 | 93 | 93 | 92 | 92 | 3,000 | 920 |
| 2010-12-02 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 2010-11-30 | 92 | 92 | 91 | 92 | 14,000 | 920 |
| 2010-11-29 | 97 | 97 | 93 | 93 | 5,000 | 930 |
| 2010-11-24 | 99 | 103 | 93 | 93 | 38,000 | 930 |
| 2010-11-22 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2010-11-18 | 98 | 98 | 93 | 93 | 4,000 | 930 |
| 2010-11-16 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2010-11-08 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 2010-11-01 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2010-10-27 | 99 | 99 | 99 | 99 | 4,000 | 990 |
| 2010-10-26 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2010-10-25 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2010-10-18 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2010-10-06 | 100 | 100 | 100 | 100 | 7,000 | 1,000 |
| 2010-10-04 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2010-10-01 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2010-09-28 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2010-09-22 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2010-09-17 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2010-09-16 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 2010-09-02 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2010-09-01 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2010-08-27 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2010-08-18 | 126 | 126 | 126 | 126 | 8,000 | 1,260 |
| 2010-08-16 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2010-07-30 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 2010-07-28 | 120 | 120 | 110 | 110 | 5,000 | 1,100 |
| 2010-07-27 | 120 | 120 | 120 | 120 | 6,000 | 1,200 |
| 2010-07-20 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2010-07-16 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2010-07-14 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2010-07-02 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2010-06-30 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2010-06-29 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2010-06-28 | 120 | 120 | 116 | 116 | 2,000 | 1,160 |
| 2010-06-22 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2010-06-18 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2010-06-01 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2010-05-31 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2010-05-28 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2010-05-19 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2010-05-18 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2010-05-13 | 120 | 123 | 120 | 123 | 3,000 | 1,230 |
| 2010-05-11 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2010-05-06 | 134 | 134 | 125 | 125 | 3,000 | 1,250 |
| 2010-04-28 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2010-04-27 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2010-04-20 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2010-04-19 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2010-04-16 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2010-04-12 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2010-04-01 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2010-03-30 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2010-03-29 | 129 | 129 | 129 | 129 | 2,000 | 1,290 |
| 2010-03-26 | 131 | 133 | 131 | 133 | 2,000 | 1,330 |
| 2010-03-25 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2010-03-23 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2010-03-18 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 2010-03-16 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
| 2010-03-11 | 128 | 128 | 128 | 128 | 4,000 | 1,280 |
| 2010-03-10 | 128 | 128 | 125 | 125 | 2,000 | 1,250 |
| 2010-03-09 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2010-03-08 | 119 | 124 | 119 | 124 | 4,000 | 1,240 |
| 2010-03-04 | 128 | 128 | 120 | 120 | 3,000 | 1,200 |
| 2010-03-03 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2010-03-02 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2010-03-01 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2010-02-25 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2010-02-24 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2010-02-22 | 123 | 123 | 122 | 122 | 2,000 | 1,220 |
| 2010-02-18 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2010-02-01 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2010-01-29 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2010-01-27 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2010-01-26 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2010-01-22 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2010-01-19 | 121 | 123 | 121 | 123 | 2,000 | 1,230 |
| 2010-01-18 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2010-01-15 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2010-01-12 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2010-01-06 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2010-01-05 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
