8225 (株)タカチホ の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,658 | 1,658 | 1,646 | 1,646 | 600 | 1,646 |
| 2017-12-28 | 1,630 | 1,696 | 1,629 | 1,659 | 8,700 | 1,659 |
| 2017-12-27 | 1,605 | 1,622 | 1,603 | 1,622 | 2,300 | 1,622 |
| 2017-12-26 | 1,611 | 1,619 | 1,605 | 1,605 | 3,100 | 1,605 |
| 2017-12-25 | 1,611 | 1,615 | 1,611 | 1,612 | 2,500 | 1,612 |
| 2017-12-22 | 1,622 | 1,625 | 1,614 | 1,620 | 2,800 | 1,620 |
| 2017-12-21 | 1,622 | 1,623 | 1,617 | 1,622 | 800 | 1,622 |
| 2017-12-20 | 1,629 | 1,637 | 1,629 | 1,632 | 1,600 | 1,632 |
| 2017-12-19 | 1,620 | 1,629 | 1,620 | 1,629 | 2,400 | 1,629 |
| 2017-12-18 | 1,620 | 1,630 | 1,620 | 1,630 | 200 | 1,630 |
| 2017-12-15 | 1,625 | 1,640 | 1,615 | 1,615 | 2,100 | 1,615 |
| 2017-12-14 | 1,640 | 1,640 | 1,625 | 1,625 | 1,700 | 1,625 |
| 2017-12-13 | 1,630 | 1,640 | 1,630 | 1,640 | 1,300 | 1,640 |
| 2017-12-12 | 1,640 | 1,640 | 1,630 | 1,630 | 1,500 | 1,630 |
| 2017-12-11 | 1,635 | 1,635 | 1,635 | 1,635 | 100 | 1,635 |
| 2017-12-08 | 1,629 | 1,629 | 1,629 | 1,629 | 200 | 1,629 |
| 2017-12-07 | 1,635 | 1,645 | 1,627 | 1,645 | 2,400 | 1,645 |
| 2017-12-06 | 1,654 | 1,655 | 1,633 | 1,633 | 1,100 | 1,633 |
| 2017-12-05 | 1,659 | 1,660 | 1,645 | 1,645 | 900 | 1,645 |
| 2017-12-04 | 1,700 | 1,700 | 1,645 | 1,659 | 2,900 | 1,659 |
| 2017-12-01 | 1,657 | 1,657 | 1,641 | 1,641 | 1,000 | 1,641 |
| 2017-11-30 | 1,680 | 1,690 | 1,651 | 1,651 | 700 | 1,651 |
| 2017-11-29 | 1,690 | 1,690 | 1,680 | 1,680 | 200 | 1,680 |
| 2017-11-28 | 1,695 | 1,695 | 1,680 | 1,680 | 200 | 1,680 |
| 2017-11-27 | 1,694 | 1,695 | 1,694 | 1,695 | 500 | 1,695 |
| 2017-11-22 | 1,690 | 1,690 | 1,689 | 1,689 | 400 | 1,689 |
| 2017-11-21 | 1,650 | 1,650 | 1,650 | 1,650 | 200 | 1,650 |
| 2017-11-20 | 1,670 | 1,670 | 1,634 | 1,634 | 400 | 1,634 |
| 2017-11-17 | 1,631 | 1,631 | 1,631 | 1,631 | 100 | 1,631 |
| 2017-11-16 | 1,633 | 1,650 | 1,633 | 1,650 | 600 | 1,650 |
| 2017-11-15 | 1,674 | 1,674 | 1,632 | 1,673 | 2,000 | 1,673 |
| 2017-11-13 | 1,701 | 1,701 | 1,690 | 1,690 | 1,000 | 1,690 |
| 2017-11-09 | 1,700 | 1,703 | 1,692 | 1,696 | 3,600 | 1,696 |
| 2017-11-08 | 1,700 | 1,700 | 1,696 | 1,700 | 700 | 1,700 |
| 2017-11-07 | 1,719 | 1,720 | 1,700 | 1,705 | 1,300 | 1,705 |
| 2017-11-02 | 1,739 | 1,739 | 1,720 | 1,720 | 300 | 1,720 |
| 2017-11-01 | 1,739 | 1,739 | 1,717 | 1,717 | 300 | 1,717 |
| 2017-10-31 | 1,723 | 1,740 | 1,705 | 1,723 | 800 | 1,723 |
| 2017-10-30 | 1,725 | 1,740 | 1,725 | 1,740 | 300 | 1,740 |
| 2017-10-27 | 1,749 | 1,749 | 1,720 | 1,723 | 1,000 | 1,723 |
| 2017-10-26 | 1,749 | 1,749 | 1,749 | 1,749 | 100 | 1,749 |
| 2017-10-25 | 1,730 | 1,739 | 1,720 | 1,720 | 1,500 | 1,720 |
| 2017-10-24 | 1,719 | 1,720 | 1,719 | 1,720 | 1,000 | 1,720 |
| 2017-10-23 | 1,752 | 1,752 | 1,715 | 1,716 | 300 | 1,716 |
| 2017-10-20 | 1,751 | 1,752 | 1,751 | 1,752 | 1,200 | 1,752 |
| 2017-10-19 | 1,718 | 1,720 | 1,718 | 1,719 | 1,000 | 1,719 |
| 2017-10-18 | 1,770 | 1,770 | 1,690 | 1,690 | 1,100 | 1,690 |
| 2017-10-17 | 1,750 | 1,750 | 1,750 | 1,750 | 200 | 1,750 |
| 2017-10-13 | 1,790 | 1,790 | 1,790 | 1,790 | 200 | 1,790 |
| 2017-10-12 | 1,774 | 1,790 | 1,756 | 1,790 | 500 | 1,790 |
| 2017-10-11 | 1,799 | 1,799 | 1,747 | 1,798 | 600 | 1,798 |
| 2017-10-10 | 1,750 | 1,758 | 1,750 | 1,758 | 900 | 1,758 |
| 2017-10-06 | 1,743 | 1,749 | 1,743 | 1,749 | 2,400 | 1,749 |
| 2017-10-05 | 1,748 | 1,748 | 1,723 | 1,725 | 600 | 1,725 |
| 2017-10-04 | 1,730 | 1,738 | 1,700 | 1,738 | 1,900 | 1,738 |
| 2017-10-03 | 1,729 | 1,730 | 1,729 | 1,730 | 500 | 1,730 |
| 2017-10-02 | 1,728 | 1,730 | 1,727 | 1,730 | 1,200 | 1,730 |
| 2017-09-29 | 1,709 | 1,709 | 1,700 | 1,701 | 1,800 | 1,701 |
| 2017-09-28 | 1,750 | 1,750 | 1,700 | 1,730 | 2,200 | 1,730 |
| 2017-09-27 | 1,790 | 1,790 | 1,754 | 1,755 | 600 | 1,755 |
| 2017-09-26 | 176 | 176 | 175 | 175 | 4,000 | 1,750 |
| 2017-09-25 | 178 | 179 | 176 | 176 | 19,000 | 1,760 |
| 2017-09-22 | 184 | 184 | 178 | 178 | 16,000 | 1,780 |
| 2017-09-21 | 178 | 182 | 177 | 182 | 29,000 | 1,820 |
| 2017-09-20 | 177 | 181 | 177 | 181 | 18,000 | 1,810 |
| 2017-09-19 | 178 | 178 | 175 | 176 | 26,000 | 1,760 |
| 2017-09-15 | 175 | 178 | 175 | 178 | 8,000 | 1,780 |
| 2017-09-14 | 179 | 180 | 176 | 176 | 8,000 | 1,760 |
| 2017-09-13 | 174 | 179 | 174 | 179 | 9,000 | 1,790 |
| 2017-09-12 | 174 | 175 | 174 | 175 | 5,000 | 1,750 |
| 2017-09-11 | 176 | 178 | 174 | 174 | 14,000 | 1,740 |
| 2017-09-08 | 172 | 172 | 171 | 171 | 3,000 | 1,710 |
| 2017-09-07 | 169 | 173 | 169 | 173 | 2,000 | 1,730 |
| 2017-09-06 | 167 | 168 | 167 | 168 | 8,000 | 1,680 |
| 2017-09-05 | 175 | 175 | 168 | 168 | 29,000 | 1,680 |
| 2017-09-04 | 177 | 177 | 175 | 175 | 12,000 | 1,750 |
| 2017-09-01 | 180 | 182 | 177 | 177 | 34,000 | 1,770 |
| 2017-08-31 | 179 | 180 | 179 | 180 | 16,000 | 1,800 |
| 2017-08-30 | 181 | 181 | 179 | 179 | 5,000 | 1,790 |
| 2017-08-29 | 178 | 180 | 177 | 180 | 9,000 | 1,800 |
| 2017-08-28 | 183 | 183 | 177 | 178 | 26,000 | 1,780 |
| 2017-08-25 | 183 | 183 | 182 | 182 | 5,000 | 1,820 |
| 2017-08-24 | 185 | 185 | 182 | 182 | 8,000 | 1,820 |
| 2017-08-23 | 183 | 186 | 183 | 185 | 28,000 | 1,850 |
| 2017-08-22 | 184 | 184 | 182 | 182 | 7,000 | 1,820 |
| 2017-08-21 | 188 | 188 | 181 | 181 | 28,000 | 1,810 |
| 2017-08-18 | 180 | 199 | 180 | 188 | 295,000 | 1,880 |
| 2017-08-17 | 172 | 185 | 172 | 180 | 40,000 | 1,800 |
| 2017-08-16 | 170 | 172 | 170 | 172 | 7,000 | 1,720 |
| 2017-08-15 | 169 | 170 | 167 | 170 | 16,000 | 1,700 |
| 2017-08-14 | 172 | 172 | 167 | 168 | 32,000 | 1,680 |
| 2017-08-10 | 180 | 180 | 177 | 177 | 30,000 | 1,770 |
| 2017-08-09 | 183 | 184 | 180 | 182 | 22,000 | 1,820 |
| 2017-08-08 | 181 | 185 | 181 | 184 | 14,000 | 1,840 |
| 2017-08-07 | 183 | 185 | 181 | 181 | 18,000 | 1,810 |
| 2017-08-04 | 179 | 180 | 178 | 179 | 10,000 | 1,790 |
| 2017-08-03 | 186 | 186 | 180 | 181 | 12,000 | 1,810 |
| 2017-08-02 | 181 | 183 | 177 | 183 | 24,000 | 1,830 |
| 2017-08-01 | 186 | 186 | 178 | 181 | 42,000 | 1,810 |
| 2017-07-31 | 183 | 187 | 181 | 186 | 13,000 | 1,860 |
| 2017-07-28 | 192 | 192 | 183 | 183 | 70,000 | 1,830 |
| 2017-07-27 | 190 | 197 | 188 | 189 | 62,000 | 1,890 |
| 2017-07-26 | 195 | 205 | 189 | 195 | 229,000 | 1,950 |
| 2017-07-25 | 178 | 210 | 178 | 197 | 980,000 | 1,970 |
| 2017-07-24 | 170 | 181 | 165 | 176 | 210,000 | 1,760 |
| 2017-07-21 | 165 | 167 | 164 | 167 | 29,000 | 1,670 |
| 2017-07-20 | 165 | 167 | 165 | 165 | 26,000 | 1,650 |
| 2017-07-19 | 165 | 165 | 164 | 165 | 16,000 | 1,650 |
| 2017-07-18 | 167 | 167 | 164 | 164 | 20,000 | 1,640 |
| 2017-07-14 | 166 | 167 | 164 | 167 | 61,000 | 1,670 |
| 2017-07-13 | 168 | 169 | 166 | 169 | 23,000 | 1,690 |
| 2017-07-12 | 170 | 170 | 166 | 169 | 12,000 | 1,690 |
| 2017-07-11 | 169 | 169 | 168 | 169 | 12,000 | 1,690 |
| 2017-07-10 | 170 | 170 | 169 | 169 | 14,000 | 1,690 |
| 2017-07-07 | 173 | 173 | 169 | 173 | 25,000 | 1,730 |
| 2017-07-06 | 175 | 179 | 170 | 173 | 60,000 | 1,730 |
| 2017-07-05 | 178 | 182 | 168 | 175 | 255,000 | 1,750 |
| 2017-07-04 | 165 | 177 | 165 | 174 | 235,000 | 1,740 |
| 2017-07-03 | 162 | 163 | 161 | 163 | 43,000 | 1,630 |
| 2017-06-30 | 160 | 162 | 160 | 162 | 8,000 | 1,620 |
| 2017-06-29 | 160 | 164 | 159 | 164 | 11,000 | 1,640 |
| 2017-06-28 | 162 | 162 | 160 | 160 | 11,000 | 1,600 |
| 2017-06-27 | 162 | 162 | 161 | 161 | 16,000 | 1,610 |
| 2017-06-26 | 161 | 162 | 155 | 162 | 39,000 | 1,620 |
| 2017-06-23 | 162 | 162 | 160 | 161 | 20,000 | 1,610 |
| 2017-06-22 | 162 | 164 | 159 | 163 | 32,000 | 1,630 |
| 2017-06-21 | 165 | 166 | 155 | 159 | 142,000 | 1,590 |
| 2017-06-20 | 167 | 168 | 166 | 168 | 9,000 | 1,680 |
| 2017-06-19 | 166 | 172 | 162 | 167 | 47,000 | 1,670 |
| 2017-06-16 | 169 | 169 | 165 | 167 | 19,000 | 1,670 |
| 2017-06-15 | 166 | 168 | 165 | 167 | 14,000 | 1,670 |
| 2017-06-14 | 169 | 169 | 164 | 166 | 46,000 | 1,660 |
| 2017-06-13 | 168 | 171 | 167 | 170 | 63,000 | 1,700 |
| 2017-06-12 | 174 | 174 | 168 | 170 | 57,000 | 1,700 |
| 2017-06-09 | 167 | 191 | 167 | 175 | 326,000 | 1,750 |
| 2017-06-08 | 171 | 172 | 165 | 165 | 74,000 | 1,650 |
| 2017-06-07 | 172 | 174 | 161 | 171 | 233,000 | 1,710 |
| 2017-06-06 | 179 | 179 | 173 | 174 | 131,000 | 1,740 |
| 2017-06-05 | 240 | 240 | 179 | 182 | 1,051,000 | 1,820 |
| 2017-06-02 | 153 | 203 | 151 | 203 | 995,000 | 2,030 |
| 2017-06-01 | 146 | 154 | 146 | 153 | 61,000 | 1,530 |
| 2017-05-31 | 145 | 148 | 143 | 145 | 19,000 | 1,450 |
| 2017-05-30 | 145 | 149 | 145 | 145 | 10,000 | 1,450 |
| 2017-05-29 | 149 | 149 | 147 | 147 | 7,000 | 1,470 |
| 2017-05-26 | 149 | 150 | 149 | 149 | 6,000 | 1,490 |
| 2017-05-25 | 150 | 151 | 150 | 151 | 20,000 | 1,510 |
| 2017-05-24 | 149 | 150 | 149 | 150 | 78,000 | 1,500 |
| 2017-05-23 | 146 | 148 | 146 | 148 | 26,000 | 1,480 |
| 2017-05-22 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
| 2017-05-19 | 145 | 146 | 144 | 146 | 7,000 | 1,460 |
| 2017-05-18 | 148 | 148 | 143 | 143 | 55,000 | 1,430 |
| 2017-05-17 | 146 | 147 | 145 | 145 | 19,000 | 1,450 |
| 2017-05-16 | 148 | 148 | 144 | 146 | 39,000 | 1,460 |
| 2017-05-15 | 144 | 144 | 141 | 144 | 13,000 | 1,440 |
| 2017-05-12 | 144 | 144 | 144 | 144 | 5,000 | 1,440 |
| 2017-05-11 | 143 | 143 | 141 | 141 | 16,000 | 1,410 |
| 2017-05-10 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2017-05-09 | 144 | 147 | 142 | 144 | 75,000 | 1,440 |
| 2017-05-08 | 137 | 141 | 137 | 141 | 13,000 | 1,410 |
| 2017-05-02 | 135 | 136 | 135 | 136 | 13,000 | 1,360 |
| 2017-05-01 | 133 | 134 | 132 | 134 | 6,000 | 1,340 |
| 2017-04-28 | 134 | 134 | 132 | 133 | 8,000 | 1,330 |
| 2017-04-27 | 133 | 133 | 131 | 133 | 17,000 | 1,330 |
| 2017-04-26 | 133 | 134 | 133 | 133 | 6,000 | 1,330 |
| 2017-04-25 | 132 | 132 | 132 | 132 | 4,000 | 1,320 |
| 2017-04-24 | 131 | 132 | 131 | 131 | 8,000 | 1,310 |
| 2017-04-21 | 131 | 132 | 131 | 131 | 4,000 | 1,310 |
| 2017-04-20 | 130 | 133 | 130 | 132 | 29,000 | 1,320 |
| 2017-04-19 | 131 | 132 | 130 | 132 | 29,000 | 1,320 |
| 2017-04-18 | 132 | 133 | 130 | 132 | 16,000 | 1,320 |
| 2017-04-17 | 130 | 132 | 129 | 131 | 10,000 | 1,310 |
| 2017-04-14 | 132 | 133 | 130 | 130 | 23,000 | 1,300 |
| 2017-04-13 | 133 | 133 | 132 | 132 | 3,000 | 1,320 |
| 2017-04-12 | 136 | 136 | 134 | 134 | 6,000 | 1,340 |
| 2017-04-11 | 137 | 137 | 136 | 136 | 2,000 | 1,360 |
| 2017-04-10 | 136 | 140 | 136 | 140 | 2,000 | 1,400 |
| 2017-04-07 | 136 | 136 | 136 | 136 | 15,000 | 1,360 |
| 2017-04-06 | 137 | 137 | 136 | 136 | 25,000 | 1,360 |
| 2017-04-05 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 2017-04-04 | 144 | 144 | 140 | 140 | 27,000 | 1,400 |
| 2017-04-03 | 143 | 143 | 143 | 143 | 4,000 | 1,430 |
| 2017-03-31 | 145 | 145 | 144 | 145 | 12,000 | 1,450 |
| 2017-03-30 | 145 | 146 | 145 | 145 | 7,000 | 1,450 |
| 2017-03-29 | 143 | 145 | 143 | 145 | 9,000 | 1,450 |
| 2017-03-28 | 146 | 148 | 146 | 147 | 8,000 | 1,470 |
| 2017-03-27 | 147 | 147 | 145 | 146 | 63,000 | 1,460 |
| 2017-03-24 | 146 | 147 | 146 | 147 | 15,000 | 1,470 |
| 2017-03-23 | 147 | 147 | 145 | 145 | 13,000 | 1,450 |
| 2017-03-22 | 146 | 147 | 145 | 147 | 16,000 | 1,470 |
| 2017-03-21 | 147 | 147 | 147 | 147 | 6,000 | 1,470 |
| 2017-03-17 | 149 | 149 | 147 | 147 | 17,000 | 1,470 |
| 2017-03-16 | 149 | 150 | 149 | 150 | 9,000 | 1,500 |
| 2017-03-15 | 150 | 150 | 147 | 148 | 8,000 | 1,480 |
| 2017-03-14 | 150 | 150 | 148 | 148 | 9,000 | 1,480 |
| 2017-03-13 | 147 | 153 | 147 | 153 | 18,000 | 1,530 |
| 2017-03-10 | 148 | 149 | 147 | 149 | 6,000 | 1,490 |
| 2017-03-09 | 146 | 148 | 146 | 147 | 28,000 | 1,470 |
| 2017-03-08 | 148 | 148 | 146 | 147 | 17,000 | 1,470 |
| 2017-03-07 | 148 | 149 | 148 | 149 | 13,000 | 1,490 |
| 2017-03-06 | 148 | 149 | 148 | 149 | 8,000 | 1,490 |
| 2017-03-03 | 151 | 151 | 148 | 148 | 34,000 | 1,480 |
| 2017-03-02 | 151 | 151 | 150 | 151 | 3,000 | 1,510 |
| 2017-03-01 | 151 | 151 | 149 | 149 | 12,000 | 1,490 |
| 2017-02-28 | 151 | 152 | 149 | 151 | 25,000 | 1,510 |
| 2017-02-27 | 150 | 151 | 150 | 151 | 13,000 | 1,510 |
| 2017-02-24 | 149 | 150 | 149 | 150 | 13,000 | 1,500 |
| 2017-02-23 | 149 | 150 | 149 | 149 | 12,000 | 1,490 |
| 2017-02-21 | 150 | 151 | 149 | 149 | 4,000 | 1,490 |
| 2017-02-20 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2017-02-17 | 149 | 150 | 149 | 150 | 11,000 | 1,500 |
| 2017-02-16 | 153 | 153 | 150 | 150 | 28,000 | 1,500 |
| 2017-02-15 | 153 | 153 | 151 | 153 | 23,000 | 1,530 |
| 2017-02-14 | 152 | 153 | 152 | 152 | 10,000 | 1,520 |
| 2017-02-13 | 151 | 152 | 151 | 151 | 4,000 | 1,510 |
| 2017-02-10 | 154 | 154 | 152 | 152 | 13,000 | 1,520 |
| 2017-02-09 | 152 | 152 | 151 | 152 | 21,000 | 1,520 |
| 2017-02-08 | 152 | 152 | 151 | 151 | 2,000 | 1,510 |
| 2017-02-07 | 149 | 150 | 148 | 150 | 8,000 | 1,500 |
| 2017-02-06 | 149 | 150 | 149 | 150 | 3,000 | 1,500 |
| 2017-02-03 | 149 | 150 | 149 | 150 | 3,000 | 1,500 |
| 2017-02-02 | 152 | 152 | 149 | 149 | 10,000 | 1,490 |
| 2017-02-01 | 152 | 152 | 149 | 152 | 21,000 | 1,520 |
| 2017-01-31 | 152 | 152 | 149 | 152 | 38,000 | 1,520 |
| 2017-01-30 | 154 | 154 | 154 | 154 | 5,000 | 1,540 |
| 2017-01-27 | 154 | 157 | 154 | 155 | 15,000 | 1,550 |
| 2017-01-26 | 154 | 156 | 152 | 154 | 54,000 | 1,540 |
| 2017-01-25 | 153 | 153 | 150 | 151 | 22,000 | 1,510 |
| 2017-01-24 | 151 | 153 | 150 | 150 | 39,000 | 1,500 |
| 2017-01-23 | 148 | 151 | 148 | 151 | 9,000 | 1,510 |
| 2017-01-20 | 150 | 150 | 149 | 149 | 6,000 | 1,490 |
| 2017-01-19 | 147 | 150 | 147 | 150 | 11,000 | 1,500 |
| 2017-01-18 | 148 | 148 | 146 | 148 | 14,000 | 1,480 |
| 2017-01-17 | 149 | 149 | 146 | 148 | 30,000 | 1,480 |
| 2017-01-16 | 152 | 153 | 149 | 149 | 23,000 | 1,490 |
| 2017-01-13 | 152 | 152 | 150 | 151 | 33,000 | 1,510 |
| 2017-01-12 | 157 | 157 | 152 | 152 | 51,000 | 1,520 |
| 2017-01-11 | 155 | 157 | 155 | 157 | 24,000 | 1,570 |
| 2017-01-10 | 155 | 159 | 154 | 156 | 60,000 | 1,560 |
| 2017-01-06 | 155 | 159 | 149 | 155 | 169,000 | 1,550 |
| 2017-01-05 | 152 | 153 | 149 | 153 | 97,000 | 1,530 |
| 2017-01-04 | 150 | 152 | 148 | 150 | 15,000 | 1,500 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
