8225 (株)タカチホ の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 214 | 214 | 192 | 197 | 432,000 | 1,970 |
| 2014-12-29 | 177 | 222 | 177 | 222 | 1,333,000 | 2,220 |
| 2014-12-26 | 167 | 175 | 165 | 172 | 23,000 | 1,720 |
| 2014-12-24 | 163 | 167 | 162 | 167 | 18,000 | 1,670 |
| 2014-12-22 | 166 | 168 | 166 | 168 | 10,000 | 1,680 |
| 2014-12-19 | 162 | 167 | 160 | 165 | 47,000 | 1,650 |
| 2014-12-18 | 160 | 162 | 160 | 162 | 34,000 | 1,620 |
| 2014-12-17 | 157 | 157 | 154 | 154 | 3,000 | 1,540 |
| 2014-12-16 | 160 | 160 | 153 | 158 | 6,000 | 1,580 |
| 2014-12-15 | 152 | 161 | 152 | 160 | 13,000 | 1,600 |
| 2014-12-12 | 154 | 159 | 154 | 157 | 18,000 | 1,570 |
| 2014-12-11 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2014-12-10 | 147 | 149 | 147 | 147 | 4,000 | 1,470 |
| 2014-12-09 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2014-12-08 | 151 | 151 | 151 | 151 | 4,000 | 1,510 |
| 2014-12-05 | 149 | 149 | 149 | 149 | 4,000 | 1,490 |
| 2014-12-04 | 151 | 151 | 149 | 149 | 2,000 | 1,490 |
| 2014-12-03 | 152 | 152 | 151 | 151 | 2,000 | 1,510 |
| 2014-12-02 | 154 | 154 | 149 | 149 | 5,000 | 1,490 |
| 2014-12-01 | 149 | 153 | 148 | 153 | 7,000 | 1,530 |
| 2014-11-27 | 152 | 152 | 152 | 152 | 3,000 | 1,520 |
| 2014-11-26 | 155 | 155 | 152 | 152 | 7,000 | 1,520 |
| 2014-11-25 | 154 | 155 | 152 | 155 | 10,000 | 1,550 |
| 2014-11-21 | 155 | 167 | 155 | 158 | 69,000 | 1,580 |
| 2014-11-20 | 146 | 152 | 146 | 152 | 6,000 | 1,520 |
| 2014-11-19 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2014-11-18 | 144 | 144 | 142 | 142 | 5,000 | 1,420 |
| 2014-11-17 | 147 | 148 | 140 | 142 | 12,000 | 1,420 |
| 2014-11-13 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2014-11-11 | 149 | 149 | 147 | 147 | 2,000 | 1,470 |
| 2014-11-10 | 152 | 152 | 147 | 147 | 4,000 | 1,470 |
| 2014-11-07 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 2014-11-06 | 154 | 156 | 153 | 156 | 4,000 | 1,560 |
| 2014-11-05 | 154 | 154 | 147 | 153 | 6,000 | 1,530 |
| 2014-10-31 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2014-10-23 | 149 | 152 | 149 | 152 | 2,000 | 1,520 |
| 2014-10-22 | 151 | 151 | 150 | 150 | 3,000 | 1,500 |
| 2014-10-20 | 149 | 154 | 149 | 154 | 4,000 | 1,540 |
| 2014-10-17 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2014-10-14 | 144 | 150 | 144 | 149 | 21,000 | 1,490 |
| 2014-10-10 | 152 | 154 | 149 | 154 | 15,000 | 1,540 |
| 2014-10-09 | 156 | 156 | 153 | 153 | 2,000 | 1,530 |
| 2014-10-08 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2014-10-06 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2014-10-03 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2014-10-02 | 152 | 152 | 152 | 152 | 9,000 | 1,520 |
| 2014-10-01 | 154 | 154 | 151 | 151 | 5,000 | 1,510 |
| 2014-09-30 | 157 | 157 | 156 | 156 | 4,000 | 1,560 |
| 2014-09-29 | 157 | 157 | 157 | 157 | 3,000 | 1,570 |
| 2014-09-26 | 155 | 156 | 155 | 156 | 2,000 | 1,560 |
| 2014-09-25 | 153 | 154 | 153 | 154 | 2,000 | 1,540 |
| 2014-09-22 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2014-09-18 | 156 | 157 | 153 | 153 | 14,000 | 1,530 |
| 2014-09-11 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2014-09-10 | 151 | 156 | 151 | 156 | 3,000 | 1,560 |
| 2014-09-09 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2014-09-04 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2014-09-03 | 153 | 154 | 152 | 152 | 12,000 | 1,520 |
| 2014-09-01 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2014-08-29 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2014-08-28 | 160 | 160 | 156 | 158 | 15,000 | 1,580 |
| 2014-08-27 | 154 | 154 | 153 | 153 | 7,000 | 1,530 |
| 2014-08-26 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2014-08-25 | 150 | 152 | 150 | 152 | 4,000 | 1,520 |
| 2014-08-22 | 149 | 150 | 149 | 150 | 2,000 | 1,500 |
| 2014-08-21 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2014-08-20 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2014-08-19 | 145 | 147 | 145 | 147 | 2,000 | 1,470 |
| 2014-08-18 | 145 | 145 | 144 | 144 | 4,000 | 1,440 |
| 2014-08-15 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2014-08-14 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2014-08-08 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2014-08-07 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2014-08-06 | 147 | 147 | 146 | 146 | 10,000 | 1,460 |
| 2014-08-04 | 149 | 150 | 148 | 148 | 12,000 | 1,480 |
| 2014-08-01 | 153 | 153 | 151 | 151 | 6,000 | 1,510 |
| 2014-07-31 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2014-07-30 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2014-07-29 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2014-07-28 | 156 | 157 | 154 | 154 | 12,000 | 1,540 |
| 2014-07-25 | 155 | 156 | 155 | 156 | 14,000 | 1,560 |
| 2014-07-24 | 150 | 155 | 150 | 155 | 28,000 | 1,550 |
| 2014-07-23 | 149 | 149 | 149 | 149 | 3,000 | 1,490 |
| 2014-07-22 | 148 | 150 | 148 | 150 | 11,000 | 1,500 |
| 2014-07-18 | 152 | 152 | 150 | 150 | 2,000 | 1,500 |
| 2014-07-17 | 150 | 152 | 150 | 152 | 5,000 | 1,520 |
| 2014-07-16 | 150 | 150 | 149 | 149 | 7,000 | 1,490 |
| 2014-07-15 | 151 | 151 | 148 | 149 | 6,000 | 1,490 |
| 2014-07-14 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2014-07-11 | 150 | 150 | 148 | 148 | 9,000 | 1,480 |
| 2014-07-10 | 153 | 153 | 153 | 153 | 3,000 | 1,530 |
| 2014-07-09 | 157 | 157 | 152 | 152 | 5,000 | 1,520 |
| 2014-07-08 | 154 | 154 | 153 | 154 | 7,000 | 1,540 |
| 2014-07-07 | 154 | 154 | 152 | 152 | 2,000 | 1,520 |
| 2014-07-04 | 158 | 159 | 154 | 155 | 13,000 | 1,550 |
| 2014-07-03 | 152 | 153 | 149 | 153 | 11,000 | 1,530 |
| 2014-07-02 | 158 | 158 | 150 | 155 | 5,000 | 1,550 |
| 2014-07-01 | 158 | 158 | 158 | 158 | 3,000 | 1,580 |
| 2014-06-30 | 151 | 154 | 151 | 154 | 11,000 | 1,540 |
| 2014-06-27 | 152 | 152 | 145 | 146 | 37,000 | 1,460 |
| 2014-06-26 | 156 | 156 | 150 | 152 | 34,000 | 1,520 |
| 2014-06-25 | 156 | 161 | 155 | 157 | 83,000 | 1,570 |
| 2014-06-24 | 145 | 190 | 145 | 165 | 538,000 | 1,650 |
| 2014-06-23 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2014-06-19 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2014-06-18 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2014-06-17 | 139 | 142 | 139 | 142 | 3,000 | 1,420 |
| 2014-06-16 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2014-06-11 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2014-06-09 | 136 | 137 | 135 | 137 | 3,000 | 1,370 |
| 2014-06-06 | 137 | 137 | 136 | 136 | 3,000 | 1,360 |
| 2014-06-05 | 142 | 142 | 136 | 136 | 5,000 | 1,360 |
| 2014-06-04 | 143 | 144 | 139 | 140 | 8,000 | 1,400 |
| 2014-05-30 | 144 | 148 | 144 | 148 | 3,000 | 1,480 |
| 2014-05-29 | 139 | 144 | 139 | 144 | 5,000 | 1,440 |
| 2014-05-28 | 145 | 145 | 144 | 144 | 5,000 | 1,440 |
| 2014-05-27 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2014-05-26 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2014-05-23 | 135 | 140 | 135 | 140 | 2,000 | 1,400 |
| 2014-05-22 | 131 | 135 | 130 | 135 | 14,000 | 1,350 |
| 2014-05-21 | 137 | 137 | 130 | 131 | 3,000 | 1,310 |
| 2014-05-20 | 141 | 141 | 137 | 137 | 2,000 | 1,370 |
| 2014-05-19 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2014-05-14 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2014-05-13 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2014-05-12 | 153 | 153 | 145 | 145 | 7,000 | 1,450 |
| 2014-05-09 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2014-05-08 | 155 | 155 | 154 | 154 | 2,000 | 1,540 |
| 2014-05-07 | 160 | 160 | 154 | 154 | 5,000 | 1,540 |
| 2014-04-28 | 155 | 155 | 155 | 155 | 9,000 | 1,550 |
| 2014-04-24 | 153 | 155 | 153 | 155 | 5,000 | 1,550 |
| 2014-04-16 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2014-04-15 | 157 | 157 | 152 | 154 | 7,000 | 1,540 |
| 2014-04-14 | 159 | 162 | 159 | 162 | 2,000 | 1,620 |
| 2014-04-11 | 154 | 159 | 154 | 159 | 2,000 | 1,590 |
| 2014-04-10 | 155 | 156 | 155 | 156 | 2,000 | 1,560 |
| 2014-04-09 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2014-04-08 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2014-04-04 | 160 | 160 | 159 | 160 | 4,000 | 1,600 |
| 2014-04-03 | 158 | 158 | 157 | 157 | 2,000 | 1,570 |
| 2014-04-01 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2014-03-31 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2014-03-28 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2014-03-27 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 2014-03-26 | 155 | 158 | 155 | 158 | 6,000 | 1,580 |
| 2014-03-24 | 152 | 153 | 152 | 153 | 2,000 | 1,530 |
| 2014-03-20 | 153 | 153 | 152 | 152 | 3,000 | 1,520 |
| 2014-03-19 | 154 | 157 | 154 | 156 | 5,000 | 1,560 |
| 2014-03-18 | 150 | 155 | 150 | 155 | 2,000 | 1,550 |
| 2014-03-17 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2014-03-14 | 153 | 153 | 151 | 151 | 6,000 | 1,510 |
| 2014-03-13 | 152 | 153 | 152 | 153 | 2,000 | 1,530 |
| 2014-03-12 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2014-03-07 | 155 | 155 | 154 | 154 | 3,000 | 1,540 |
| 2014-03-06 | 157 | 157 | 155 | 155 | 3,000 | 1,550 |
| 2014-03-05 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2014-03-04 | 160 | 160 | 152 | 152 | 6,000 | 1,520 |
| 2014-03-03 | 153 | 157 | 153 | 157 | 7,000 | 1,570 |
| 2014-02-28 | 164 | 164 | 154 | 157 | 12,000 | 1,570 |
| 2014-02-27 | 164 | 164 | 164 | 164 | 6,000 | 1,640 |
| 2014-02-26 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2014-02-25 | 160 | 169 | 151 | 160 | 31,000 | 1,600 |
| 2014-02-24 | 157 | 158 | 157 | 158 | 3,000 | 1,580 |
| 2014-02-21 | 167 | 167 | 161 | 161 | 4,000 | 1,610 |
| 2014-02-20 | 160 | 160 | 159 | 159 | 2,000 | 1,590 |
| 2014-02-19 | 160 | 165 | 160 | 164 | 4,000 | 1,640 |
| 2014-02-18 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2014-02-17 | 160 | 160 | 158 | 160 | 3,000 | 1,600 |
| 2014-02-14 | 162 | 164 | 160 | 160 | 22,000 | 1,600 |
| 2014-02-13 | 165 | 165 | 162 | 163 | 15,000 | 1,630 |
| 2014-02-12 | 167 | 169 | 160 | 167 | 145,000 | 1,670 |
| 2014-02-10 | 180 | 190 | 180 | 182 | 74,000 | 1,820 |
| 2014-02-07 | 168 | 177 | 168 | 177 | 14,000 | 1,770 |
| 2014-02-06 | 169 | 170 | 169 | 170 | 2,000 | 1,700 |
| 2014-02-05 | 172 | 172 | 162 | 162 | 8,000 | 1,620 |
| 2014-02-04 | 170 | 170 | 155 | 161 | 67,000 | 1,610 |
| 2014-02-03 | 177 | 184 | 174 | 174 | 21,000 | 1,740 |
| 2014-01-31 | 185 | 185 | 180 | 183 | 29,000 | 1,830 |
| 2014-01-30 | 189 | 189 | 185 | 185 | 21,000 | 1,850 |
| 2014-01-29 | 186 | 200 | 176 | 192 | 85,000 | 1,920 |
| 2014-01-28 | 188 | 189 | 181 | 186 | 48,000 | 1,860 |
| 2014-01-27 | 206 | 207 | 185 | 193 | 306,000 | 1,930 |
| 2014-01-24 | 175 | 220 | 173 | 217 | 1,087,000 | 2,170 |
| 2014-01-23 | 171 | 171 | 170 | 170 | 5,000 | 1,700 |
| 2014-01-22 | 168 | 171 | 168 | 171 | 12,000 | 1,710 |
| 2014-01-21 | 168 | 172 | 166 | 166 | 18,000 | 1,660 |
| 2014-01-20 | 164 | 167 | 163 | 167 | 13,000 | 1,670 |
| 2014-01-17 | 162 | 163 | 162 | 163 | 6,000 | 1,630 |
| 2014-01-16 | 160 | 163 | 160 | 162 | 8,000 | 1,620 |
| 2014-01-15 | 159 | 160 | 158 | 160 | 12,000 | 1,600 |
| 2014-01-14 | 161 | 161 | 157 | 157 | 16,000 | 1,570 |
| 2014-01-10 | 169 | 169 | 160 | 161 | 15,000 | 1,610 |
| 2014-01-09 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2014-01-08 | 159 | 169 | 159 | 168 | 13,000 | 1,680 |
| 2014-01-07 | 160 | 162 | 159 | 159 | 10,000 | 1,590 |
| 2014-01-06 | 157 | 159 | 157 | 159 | 4,000 | 1,590 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
