8225 (株)タカチホ の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2011-12-20 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2011-12-19 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2011-12-16 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2011-12-12 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 2011-12-08 | 88 | 89 | 88 | 89 | 53,000 | 890 |
| 2011-12-06 | 86 | 90 | 86 | 90 | 3,000 | 900 |
| 2011-12-05 | 86 | 87 | 86 | 86 | 7,000 | 860 |
| 2011-12-02 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2011-11-16 | 85 | 85 | 85 | 85 | 3,000 | 850 |
| 2011-11-14 | 87 | 87 | 87 | 87 | 3,000 | 870 |
| 2011-11-10 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2011-11-09 | 89 | 89 | 89 | 89 | 3,000 | 890 |
| 2011-11-08 | 89 | 90 | 88 | 89 | 12,000 | 890 |
| 2011-11-02 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2011-11-01 | 97 | 97 | 95 | 95 | 2,000 | 950 |
| 2011-10-28 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2011-10-25 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2011-10-19 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2011-09-30 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2011-09-29 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2011-09-28 | 94 | 99 | 94 | 99 | 4,000 | 990 |
| 2011-09-27 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2011-09-20 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2011-09-16 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2011-09-15 | 90 | 91 | 89 | 89 | 6,000 | 890 |
| 2011-09-01 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2011-08-30 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2011-08-26 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2011-08-19 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2011-08-18 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2011-08-16 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2011-08-15 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2011-08-10 | 96 | 96 | 91 | 91 | 4,000 | 910 |
| 2011-08-09 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2011-08-05 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2011-08-04 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 2011-08-01 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2011-07-29 | 91 | 93 | 90 | 90 | 10,000 | 900 |
| 2011-07-26 | 96 | 96 | 96 | 96 | 4,000 | 960 |
| 2011-07-25 | 94 | 96 | 94 | 96 | 8,000 | 960 |
| 2011-07-22 | 94 | 94 | 94 | 94 | 3,000 | 940 |
| 2011-07-21 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2011-07-19 | 105 | 105 | 92 | 94 | 10,000 | 940 |
| 2011-07-11 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2011-07-07 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2011-07-04 | 92 | 93 | 92 | 93 | 2,000 | 930 |
| 2011-07-01 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
| 2011-06-30 | 93 | 98 | 88 | 90 | 7,000 | 900 |
| 2011-06-28 | 90 | 90 | 88 | 88 | 3,000 | 880 |
| 2011-06-27 | 88 | 100 | 88 | 90 | 14,000 | 900 |
| 2011-06-24 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2011-06-22 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2011-06-03 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 2011-06-01 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2011-05-26 | 81 | 81 | 81 | 81 | 3,000 | 810 |
| 2011-05-23 | 83 | 83 | 83 | 83 | 2,000 | 830 |
| 2011-05-20 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2011-05-19 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2011-05-18 | 82 | 82 | 82 | 82 | 2,000 | 820 |
| 2011-05-17 | 82 | 82 | 82 | 82 | 5,000 | 820 |
| 2011-05-16 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2011-05-13 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2011-05-11 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2011-05-06 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2011-05-02 | 94 | 94 | 94 | 94 | 3,000 | 940 |
| 2011-04-28 | 88 | 89 | 88 | 89 | 2,000 | 890 |
| 2011-04-27 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2011-04-25 | 85 | 85 | 85 | 85 | 4,000 | 850 |
| 2011-04-20 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2011-04-19 | 86 | 86 | 86 | 86 | 3,000 | 860 |
| 2011-04-18 | 86 | 87 | 86 | 86 | 3,000 | 860 |
| 2011-04-05 | 91 | 91 | 90 | 90 | 2,000 | 900 |
| 2011-04-01 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2011-03-31 | 88 | 88 | 88 | 88 | 2,000 | 880 |
| 2011-03-30 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2011-03-29 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2011-03-28 | 100 | 101 | 100 | 100 | 12,000 | 1,000 |
| 2011-03-25 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2011-03-24 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2011-03-23 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2011-03-22 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2011-03-18 | 90 | 90 | 90 | 90 | 5,000 | 900 |
| 2011-03-17 | 82 | 82 | 82 | 82 | 2,000 | 820 |
| 2011-03-16 | 76 | 88 | 75 | 75 | 14,000 | 750 |
| 2011-03-15 | 92 | 93 | 75 | 75 | 20,000 | 750 |
| 2011-03-14 | 91 | 100 | 90 | 90 | 16,000 | 900 |
| 2011-03-11 | 111 | 126 | 111 | 126 | 10,000 | 1,260 |
| 2011-03-08 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2011-03-07 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2011-03-04 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2011-03-03 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2011-03-02 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2011-03-01 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2011-02-24 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2011-02-23 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2011-02-21 | 112 | 112 | 110 | 110 | 2,000 | 1,100 |
| 2011-02-17 | 110 | 110 | 109 | 109 | 5,000 | 1,090 |
| 2011-02-16 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2011-02-15 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2011-02-14 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2011-02-10 | 112 | 112 | 109 | 109 | 22,000 | 1,090 |
| 2011-02-09 | 108 | 112 | 108 | 112 | 4,000 | 1,120 |
| 2011-02-07 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2011-02-04 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2011-02-03 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2011-02-02 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2011-02-01 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2011-01-31 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2011-01-27 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2011-01-25 | 103 | 104 | 103 | 104 | 18,000 | 1,040 |
| 2011-01-24 | 109 | 109 | 109 | 109 | 4,000 | 1,090 |
| 2011-01-21 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2011-01-20 | 114 | 114 | 106 | 106 | 5,000 | 1,060 |
| 2011-01-18 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2011-01-13 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2011-01-11 | 107 | 111 | 107 | 111 | 3,000 | 1,110 |
| 2011-01-06 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2011-01-05 | 104 | 104 | 104 | 104 | 3,000 | 1,040 |
| 2011-01-04 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
