1. HOME >
  2. 株価時系列 >
  3. 8225 >
  4. 2013年

8225 (株)タカチホ の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3015215615215418,0001,540
2013-12-271481501481497,0001,490
2013-12-2614414714414718,0001,470
2013-12-2514414914214925,0001,490
2013-12-2415015014514619,0001,460
2013-12-201521521481506,0001,500
2013-12-191521531521533,0001,530
2013-12-181491491491494,0001,490
2013-12-1714515014514913,0001,490
2013-12-1615515615015014,0001,500
2013-12-131601601551559,0001,550
2013-12-121561601561604,0001,600
2013-12-1115916115815810,0001,580
2013-12-1015816815615629,0001,560
2013-12-0915516115315312,0001,530
2013-12-0615315615015423,0001,540
2013-12-0515715715415614,0001,560
2013-12-0415916115415741,0001,570
2013-12-0317017316216281,0001,620
2013-12-02145193145175424,0001,750
2013-11-291441441431437,0001,430
2013-11-281441441441443,0001,440
2013-11-2714314514314410,0001,440
2013-11-261431431421423,0001,420
2013-11-251401431401428,0001,420
2013-11-221411411411411,0001,410
2013-11-211401421401428,0001,420
2013-11-201401401391393,0001,390
2013-11-151401401401402,0001,400
2013-11-141401401401404,0001,400
2013-11-121391391391391,0001,390
2013-11-0814114113813814,0001,380
2013-11-071411411411418,0001,410
2013-11-061401401391397,0001,390
2013-11-0513814013814013,0001,400
2013-11-0114414413713710,0001,370
2013-10-3114014814014215,0001,420
2013-10-3013813913613917,0001,390
2013-10-291381381381388,0001,380
2013-10-281381391381392,0001,390
2013-10-251341341341342,0001,340
2013-10-241321351321355,0001,350
2013-10-231351351351351,0001,350
2013-10-211321321321321,0001,320
2013-10-161351351351353,0001,350
2013-10-151411411321323,0001,320
2013-10-111311311311313,0001,310
2013-10-091301301291293,0001,290
2013-10-071341341341341,0001,340
2013-10-041311341311336,0001,330
2013-10-031321321321322,0001,320
2013-10-021351351311313,0001,310
2013-09-301371371311314,0001,310
2013-09-271361371361373,0001,370
2013-09-261371471271335,0001,330
2013-09-251371371371371,0001,370
2013-09-241371371371371,0001,370
2013-09-201351351351352,0001,350
2013-09-191301331301332,0001,330
2013-09-181371371371371,0001,370
2013-09-1713513813213511,0001,350
2013-09-131331341331343,0001,340
2013-09-121331331331331,0001,330
2013-09-101321321321321,0001,320
2013-09-091381381351356,0001,350
2013-09-041301301301301,0001,300
2013-09-031301301301301,0001,300
2013-08-301301301301301,0001,300
2013-08-281291291291291,0001,290
2013-08-271291291291292,0001,290
2013-08-261291291291292,0001,290
2013-08-211281281281281,0001,280
2013-08-201301301301301,0001,300
2013-08-151331331331331,0001,330
2013-08-121281331281316,0001,310
2013-08-061311311311312,0001,310
2013-08-051271301271304,0001,300
2013-08-011341341341341,0001,340
2013-07-2913213213013011,0001,300
2013-07-261321321321322,0001,320
2013-07-251341341321329,0001,320
2013-07-231341341341341,0001,340
2013-07-221381381381383,0001,380
2013-07-191391401391404,0001,400
2013-07-181371371341342,0001,340
2013-07-171361371361377,0001,370
2013-07-161321341321344,0001,340
2013-07-101321321321321,0001,320
2013-07-091261321261326,0001,320
2013-07-081321321301302,0001,300
2013-07-051251321251327,0001,320
2013-07-031301301301302,0001,300
2013-07-021251261251264,0001,260
2013-07-011221261211214,0001,210
2013-06-281261261251253,0001,250
2013-06-261371371261265,0001,260
2013-06-251401401371373,0001,370
2013-06-241301391301397,0001,390
2013-06-211241241241242,0001,240
2013-06-181271271271271,0001,270
2013-06-141211281211285,0001,280
2013-06-121191251191253,0001,250
2013-06-111251251251251,0001,250
2013-06-071261261251253,0001,250
2013-06-051371371331332,0001,330
2013-06-041321321321321,0001,320
2013-06-031341341341342,0001,340
2013-05-311391391391391,0001,390
2013-05-301361361331334,0001,330
2013-05-291361361361361,0001,360
2013-05-271331341321327,0001,320
2013-05-241331331331334,0001,330
2013-05-2313914013513510,0001,350
2013-05-221371371371375,0001,370
2013-05-211441451441443,0001,440
2013-05-2013914313914318,0001,430
2013-05-171361361361363,0001,360
2013-05-1613313412913413,0001,340
2013-05-1414214213914040,0001,400
2013-05-131391391391392,0001,390
2013-05-101381381381381,0001,380
2013-05-0914114113813810,0001,380
2013-05-0814414413613918,0001,390
2013-05-0714815013714433,0001,440
2013-05-0213113813113522,0001,350
2013-05-011301301301301,0001,300
2013-04-301301301301305,0001,300
2013-04-2613113112713011,0001,300
2013-04-251301331301308,0001,300
2013-04-241291291271273,0001,270
2013-04-231261271261275,0001,270
2013-04-221261261241249,0001,240
2013-04-1811912411912317,0001,230
2013-04-171241241241241,0001,240
2013-04-151231271231273,0001,270
2013-04-121261261261261,0001,260
2013-04-111211241211244,0001,240
2013-04-1011812211812215,0001,220
2013-04-091221231221234,0001,230
2013-04-031211211211211,0001,210
2013-04-021241241241241,0001,240
2013-04-011271271251252,0001,250
2013-03-281261261261261,0001,260
2013-03-271271271261265,0001,260
2013-03-2612813512812912,0001,290
2013-03-251281301281289,0001,280
2013-03-221281281271285,0001,280
2013-03-211301311291316,0001,310
2013-03-191301301301303,0001,300
2013-03-181291291291293,0001,290
2013-03-151291291271276,0001,270
2013-03-141301301291292,0001,290
2013-03-1312513212512714,0001,270
2013-03-1212812812212513,0001,250
2013-03-111281291281286,0001,280
2013-03-081261281261284,0001,280
2013-03-0712712712712710,0001,270
2013-03-0512512612512613,0001,260
2013-03-041241241241242,0001,240
2013-03-011241241221245,0001,240
2013-02-2812012012012010,0001,200
2013-02-271221221221221,0001,220
2013-02-261221221221221,0001,220
2013-02-251211221211225,0001,220
2013-02-221251251201202,0001,200
2013-02-2112312311712015,0001,200
2013-02-201181181181184,0001,180
2013-02-181221221221221,0001,220
2013-02-151181201171176,0001,170
2013-02-1412012011811810,0001,180
2013-02-1312312411711923,0001,190
2013-02-1212513012112261,0001,220
2013-02-0813514113313329,0001,330
2013-02-071301321301318,0001,310
2013-02-061291301291304,0001,300
2013-02-051251271251273,0001,270
2013-02-041271271251258,0001,250
2013-02-011271271251255,0001,250
2013-01-3112312312312310,0001,230
2013-01-301251251231235,0001,230
2013-01-291221251221252,0001,250
2013-01-281221221211227,0001,220
2013-01-251271271221223,0001,220
2013-01-241191191191191,0001,190
2013-01-231261261241242,0001,240
2013-01-2212712712212517,0001,250
2013-01-211251261251265,0001,260
2013-01-181301301251255,0001,250
2013-01-161291301291302,0001,300
2013-01-151301301231265,0001,260
2013-01-111301301301302,0001,300
2013-01-101311311311312,0001,310
2013-01-091321321311313,0001,310
2013-01-0813213513213217,0001,320
2013-01-0713313312713013,0001,300
2013-01-041271291271293,0001,290

分割・併合履歴 ： [2017-09-27]1株→0.1株