1. HOME >
  2. 株価時系列 >
  3. 8225 >
  4. 2016年

8225 (株)タカチホ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3014815114815018,0001,500
2016-12-2914714714614615,0001,460
2016-12-2815015014714749,0001,470
2016-12-2714514914514856,0001,480
2016-12-26149149144144173,0001,440
2016-12-2214815014815033,0001,500
2016-12-21154155147149112,0001,490
2016-12-2016116115315729,0001,570
2016-12-1915616215516046,0001,600
2016-12-161561561551567,0001,560
2016-12-1515815915615814,0001,580
2016-12-1415815815615610,0001,560
2016-12-1315715915415731,0001,570
2016-12-1215515515315422,0001,540
2016-12-0915915915415416,0001,540
2016-12-081541571541574,0001,570
2016-12-0715915915315338,0001,530
2016-12-06172172158159133,0001,590
2016-12-05156175155167136,0001,670
2016-12-0215616115215670,0001,560
2016-12-0115615715515515,0001,550
2016-11-3015115515015530,0001,550
2016-11-291521521501508,0001,500
2016-11-2815015214815232,0001,520
2016-11-2514915014814817,0001,480
2016-11-2414915014815052,0001,500
2016-11-221491501481498,0001,490
2016-11-211481501481502,0001,500
2016-11-181501501481485,0001,480
2016-11-1714815214414871,0001,480
2016-11-161441481441486,0001,480
2016-11-151391451391459,0001,450
2016-11-141391401391408,0001,400
2016-11-1113814213814027,0001,400
2016-11-1014214414114123,0001,410
2016-11-0914414413813811,0001,380
2016-11-071421431411436,0001,430
2016-11-041441441421427,0001,420
2016-11-0214714914314427,0001,440
2016-11-011491491471489,0001,480
2016-10-311481481471474,0001,470
2016-10-2814814914614823,0001,480
2016-10-2714815014714818,0001,480
2016-10-2614915114714916,0001,490
2016-10-241501501481487,0001,480
2016-10-211481491481497,0001,490
2016-10-2015015014914915,0001,490
2016-10-191501501491504,0001,500
2016-10-181481491481486,0001,480
2016-10-1715115114614913,0001,490
2016-10-141501511481518,0001,510
2016-10-131481501481508,0001,500
2016-10-1214515314515327,0001,530
2016-10-1114514514414520,0001,450
2016-10-0714814814814811,0001,480
2016-10-0614815014714819,0001,480
2016-10-0515015314814817,0001,480
2016-10-0415115515115111,0001,510
2016-10-0315515615215520,0001,550
2016-09-3014616014515922,0001,590
2016-09-2914514714314625,0001,460
2016-09-2814814814514617,0001,460
2016-09-2714514814414858,0001,480
2016-09-261481481441444,0001,440
2016-09-2314814814314822,0001,480
2016-09-2114714814114633,0001,460
2016-09-2014215114214974,0001,490
2016-09-1613414213414148,0001,410
2016-09-151331341331335,0001,330
2016-09-091361361361366,0001,360
2016-09-0713713713513510,0001,350
2016-09-061371381371376,0001,370
2016-09-051351361351367,0001,360
2016-09-0213513513313516,0001,350
2016-09-0113313513213316,0001,330
2016-08-311321331311317,0001,310
2016-08-301331331331332,0001,330
2016-08-291341341341344,0001,340
2016-08-261361361321348,0001,340
2016-08-251361361361364,0001,360
2016-08-241331341331343,0001,340
2016-08-231341351341357,0001,350
2016-08-221331341331333,0001,330
2016-08-191331351331353,0001,350
2016-08-1813413413213218,0001,320
2016-08-171341341331346,0001,340
2016-08-161361361351355,0001,350
2016-08-1513413713313622,0001,360
2016-08-1213813813313623,0001,360
2016-08-1014114113313824,0001,380
2016-08-091421421401405,0001,400
2016-08-081411411411418,0001,410
2016-08-051421421411418,0001,410
2016-08-041431431421423,0001,420
2016-08-0314214314214314,0001,430
2016-08-021451451441446,0001,440
2016-08-011461461461466,0001,460
2016-07-2914414514314425,0001,440
2016-07-2814714814414426,0001,440
2016-07-2714914914614817,0001,480
2016-07-2615015014714912,0001,490
2016-07-2514814914814821,0001,480
2016-07-2214814814614826,0001,480
2016-07-211461481461468,0001,460
2016-07-2014514814414525,0001,450
2016-07-1914314414314416,0001,440
2016-07-1514414514314338,0001,430
2016-07-1414514614414615,0001,460
2016-07-1314314714314551,0001,450
2016-07-1213914213914131,0001,410
2016-07-111411411401414,0001,410
2016-07-081421421401407,0001,400
2016-07-0714214414214411,0001,440
2016-07-0614314314014233,0001,420
2016-07-0514514514214316,0001,430
2016-07-0414614614614612,0001,460
2016-07-0114814814714726,0001,470
2016-06-301471481471488,0001,480
2016-06-2914414514414532,0001,450
2016-06-2814714714114427,0001,440
2016-06-2714714714214511,0001,450
2016-06-2416116114514748,0001,470
2016-06-2315916315516334,0001,630
2016-06-221591591591595,0001,590
2016-06-2116316315615927,0001,590
2016-06-201641641631636,0001,630
2016-06-171691691651659,0001,650
2016-06-1616917016416422,0001,640
2016-06-15174175173173108,0001,730
2016-06-1418618617817934,0001,790
2016-06-1318819018519021,0001,900
2016-06-1018919118818826,0001,880
2016-06-0919019119019029,0001,900
2016-06-0819519519219316,0001,930
2016-06-0719419619419612,0001,960
2016-06-061941961941958,0001,950
2016-06-0319619919619712,0001,970
2016-06-0219820019620035,0002,000
2016-06-0119919919819916,0001,990
2016-05-3119720019719915,0001,990
2016-05-3020120119620012,0002,000
2016-05-2719820019720035,0002,000
2016-05-2620120119719844,0001,980
2016-05-2520020219920122,0002,010
2016-05-242012021992027,0002,020
2016-05-2320020019720012,0002,000
2016-05-2019920419819940,0001,990
2016-05-1920020020020060,0002,000
2016-05-1820220319919984,0001,990
2016-05-1720120620120222,0002,020
2016-05-1620721020120666,0002,060
2016-05-1321021320721324,0002,130
2016-05-122102102102108,0002,100
2016-05-1121221220621233,0002,120
2016-05-1020621120621133,0002,110
2016-05-0920420920420733,0002,070
2016-05-0620120420120413,0002,040
2016-05-0220320319720021,0002,000
2016-04-2821421420220829,0002,080
2016-04-2721721821121110,0002,110
2016-04-2621421921021417,0002,140
2016-04-2522722722222215,0002,220
2016-04-2221522721522622,0002,260
2016-04-2121822421822026,0002,200
2016-04-2022022021521714,0002,170
2016-04-192152182152187,0002,180
2016-04-182152152152151,0002,150
2016-04-152202202202203,0002,200
2016-04-1422122521822118,0002,210
2016-04-1321722321422223,0002,220
2016-04-122142152122157,0002,150
2016-04-1120921420721410,0002,140
2016-04-0820521020321033,0002,100
2016-04-0721821820221419,0002,140
2016-04-0621922121721710,0002,170
2016-04-0522822821821933,0002,190
2016-04-0423723723423511,0002,350
2016-04-0125125124024123,0002,410
2016-03-3125025124824911,0002,490
2016-03-3025425424724736,0002,470
2016-03-2924425424025163,0002,510
2016-03-2824024923424962,0002,490
2016-03-2523623623323624,0002,360
2016-03-2423723722923638,0002,360
2016-03-2322823622323371,0002,330
2016-03-2222722722522522,0002,250
2016-03-1822522622122628,0002,260
2016-03-1723023022622616,0002,260
2016-03-1622923022822913,0002,290
2016-03-1522923222722929,0002,290
2016-03-1423323322522741,0002,270
2016-03-112362362342358,0002,350
2016-03-102392402372389,0002,380
2016-03-0924024123724016,0002,400
2016-03-0825025023724320,0002,430
2016-03-0724524524024326,0002,430
2016-03-0423424323424142,0002,410
2016-03-0324224222923367,0002,330
2016-03-0224425024124149,0002,410
2016-03-0125425524524523,0002,450
2016-02-292552552512515,0002,510
2016-02-262542552542556,0002,550
2016-02-2525825825325315,0002,530
2016-02-2426026025825810,0002,580
2016-02-2327027026026321,0002,630
2016-02-2227027026326613,0002,660
2016-02-1926726826526727,0002,670
2016-02-1827727727027017,0002,700
2016-02-1727327426726925,0002,690
2016-02-1627828427627942,0002,790
2016-02-1528828826526734,0002,670
2016-02-1226527625025668,0002,560
2016-02-1029429426128146,0002,810
2016-02-0928328727328646,0002,860
2016-02-0828430528330021,0003,000
2016-02-0529129128228321,0002,830
2016-02-0430130128929167,0002,910
2016-02-0330830930030451,0003,040
2016-02-0232032031431845,0003,180
2016-02-0131332431332491,0003,240
2016-01-2931031030030856,0003,080
2016-01-2831031029830469,0003,040
2016-01-2730831330531078,0003,100
2016-01-2629030528729968,0002,990
2016-01-2527929027928734,0002,870
2016-01-2227827827127614,0002,760
2016-01-2126127026026264,0002,620
2016-01-2028128126326942,0002,690
2016-01-1927428327328310,0002,830
2016-01-1826228226028253,0002,820
2016-01-1528728727227235,0002,720
2016-01-1428728726427295,0002,720
2016-01-1328929828929475,0002,940
2016-01-12305309280286186,0002,860
2016-01-08303320298317132,0003,170
2016-01-07305310293301154,0003,010
2016-01-06314322307309107,0003,090
2016-01-0530831330531063,0003,100
2016-01-04320326301313160,0003,130

分割・併合履歴 ： [2017-09-27]1株→0.1株