1. HOME >
  2. 株価時系列 >
  3. 8225 >
  4. 2019年

8225 (株)タカチホ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,5271,5271,5251,5253001,525
2019-12-271,5101,5271,5101,5274001,527
2019-12-261,5001,5141,5001,5109001,510
2019-12-251,5101,5101,5001,5002,1001,500
2019-12-241,5031,5101,5031,5101,0001,510
2019-12-231,5201,5201,5031,5037001,503
2019-12-201,5171,5201,5171,5204001,520
2019-12-191,5201,5201,5001,5051,4001,505
2019-12-181,5251,5251,5061,5061,3001,506
2019-12-171,5351,5351,5271,5279001,527
2019-12-161,5591,5591,5341,5408001,540
2019-12-131,5621,5621,5351,5597001,559
2019-12-121,5291,5301,5291,5302001,530
2019-12-111,5291,5291,5291,5297001,529
2019-12-101,5631,5751,5271,5272,6001,527
2019-12-091,5211,5301,5211,5238001,523
2019-12-061,5111,5201,5111,5204001,520
2019-12-051,5101,5121,5101,5103001,510
2019-12-041,5031,5061,5031,5065001,506
2019-12-031,5101,5101,5041,5066001,506
2019-12-021,5151,5151,5151,5155001,515
2019-11-29---1,515-1,515
2019-11-281,5211,5551,5151,5151,1001,515
2019-11-271,5151,5201,5021,5207001,520
2019-11-261,5001,5151,4911,5153,0001,515
2019-11-251,4991,5001,4991,5003001,500
2019-11-221,4971,4971,4911,4911,0001,491
2019-11-211,5001,5001,5001,5002,3001,500
2019-11-20---1,500-1,500
2019-11-191,5001,5001,5001,5001001,500
2019-11-181,4931,4931,4931,4932001,493
2019-11-151,4941,5001,4941,5001,1001,500
2019-11-141,4941,4951,4931,4939001,493
2019-11-131,4931,4931,4931,4934001,493
2019-11-121,4951,4951,4921,4926001,492
2019-11-111,5001,5001,4951,4952001,495
2019-11-081,5151,5151,5001,5157001,515
2019-11-071,5001,5161,5001,5109001,510
2019-11-061,5011,5011,4901,4904001,490
2019-11-051,5001,5001,4871,5001,2001,500
2019-11-011,4961,4991,4841,4844001,484
2019-10-311,4811,5021,4811,4878001,487
2019-10-301,4901,4901,4851,4866001,486
2019-10-291,4971,4971,4951,4963001,496
2019-10-281,5071,5071,4971,4976001,497
2019-10-251,4961,5071,4951,5075001,507
2019-10-241,4921,4991,4921,4931,8001,493
2019-10-231,5001,5001,4921,4981,4001,498
2019-10-211,4951,4981,4911,4911,7001,491
2019-10-181,5001,5001,4961,5001,5001,500
2019-10-171,4951,5071,4951,5078001,507
2019-10-161,5101,5121,5001,5008001,500
2019-10-151,4951,5101,4951,5103001,510
2019-10-111,5051,5071,4941,5071,2001,507
2019-10-101,5051,5101,5021,5109001,510
2019-10-091,5151,5151,5081,5151,5001,515
2019-10-081,5081,5101,5071,5101,2001,510
2019-10-071,4911,5081,4911,5083001,508
2019-10-041,4911,5101,4911,5101,4001,510
2019-10-031,5001,5101,4891,5107001,510
2019-10-021,5061,5121,5001,5126001,512
2019-10-011,5151,5151,4771,5053,5001,505
2019-09-301,4961,4961,4961,4961001,496
2019-09-271,4961,4961,4961,4962001,496
2019-09-261,4961,4961,4961,4961001,496
2019-09-251,4961,4961,4961,4961001,496
2019-09-241,5141,5141,5001,5001,6001,500
2019-09-201,5151,5151,5001,5146001,514
2019-09-191,5151,5151,5001,5151,1001,515
2019-09-181,5161,5161,5151,5152001,515
2019-09-171,5001,5101,4891,5101,1001,510
2019-09-131,4911,5011,4881,5002,9001,500
2019-09-121,4911,5001,4911,4911,0001,491
2019-09-111,4901,5151,4901,4939001,493
2019-09-101,5161,5161,5131,5151,1001,515
2019-09-091,4951,5001,4701,5003,0001,500
2019-09-061,5001,5001,5001,5004001,500
2019-09-051,4971,5001,4971,5003001,500
2019-09-041,5171,5171,5171,5176001,517
2019-09-031,5001,5151,5001,5155001,515
2019-09-021,5171,5171,4951,4952001,495
2019-08-301,5201,5201,5001,5133001,513
2019-08-291,4941,5201,4941,5203001,520
2019-08-281,4991,5251,4991,5254001,525
2019-08-271,5271,5271,5271,5271001,527
2019-08-261,5331,5341,5171,5258001,525
2019-08-231,4941,5121,4731,5111,6001,511
2019-08-221,5341,5341,5191,5192001,519
2019-08-211,5251,5281,4891,5183,1001,518
2019-08-201,5501,5501,5301,5301,6001,530
2019-08-191,5581,5831,5501,5801,1001,580
2019-08-161,5291,5501,5251,5442,6001,544
2019-08-151,5541,5661,5501,5606001,560
2019-08-141,5801,5881,5551,5708,2001,570
2019-08-131,5211,5501,5191,5501,0001,550
2019-08-091,5491,5591,5361,5377001,537
2019-08-081,5201,5531,5201,5532,1001,553
2019-08-071,5111,5111,5061,5061,0001,506
2019-08-061,5071,5071,5071,5077001,507
2019-08-051,5121,5131,5071,5078001,507
2019-08-021,5121,5121,5121,5121001,512
2019-08-011,5291,5361,5021,5364001,536
2019-07-311,5211,5291,5201,52914,4001,529
2019-07-301,5171,5201,5031,5201,0001,520
2019-07-291,5101,5171,5101,5171,5001,517
2019-07-261,5131,5131,4901,5002,3001,500
2019-07-251,5201,5301,5131,5132,1001,513
2019-07-241,5101,5601,5101,5602,5001,560
2019-07-231,5111,5171,5101,5101,4001,510
2019-07-221,5261,5261,5141,5161,9001,516
2019-07-191,5541,5541,5401,5401,3001,540
2019-07-181,5541,5541,5541,5541001,554
2019-07-17---1,554-1,554
2019-07-161,5631,5631,5541,5549001,554
2019-07-121,5631,5631,5631,5631001,563
2019-07-111,5511,5961,5511,5941,8001,594
2019-07-101,5701,5881,5701,5884001,588
2019-07-091,5681,5891,5601,5891,6001,589
2019-07-081,5751,6041,5681,5878001,587
2019-07-051,6021,6021,5991,5992001,599
2019-07-041,5861,5911,5801,5908001,590
2019-07-031,5911,6051,5901,6011,1001,601
2019-07-021,5951,5981,5911,5911,1001,591
2019-07-011,6021,6131,6021,6134001,613
2019-06-281,6041,6131,5951,6131,2001,613
2019-06-271,5901,6051,5901,6041,2001,604
2019-06-261,6141,6421,6001,6158001,615
2019-06-251,6001,6141,5911,6146001,614
2019-06-241,6211,6211,6051,6053001,605
2019-06-211,6051,6291,6021,6212,2001,621
2019-06-201,6401,6401,5741,5861,9001,586
2019-06-191,6351,6351,5631,60022,5001,600
2019-06-181,6441,6441,6371,6375001,637
2019-06-171,6481,6841,6481,6841,2001,684
2019-06-141,7151,7151,7151,7152001,715
2019-06-131,6501,6821,6501,6821,4001,682
2019-06-121,6891,6901,6891,6902001,690
2019-06-111,7291,7291,7291,7291001,729
2019-06-10---1,723-1,723
2019-06-071,7231,7231,7231,7231,0001,723
2019-06-061,6831,6831,6831,6835001,683
2019-06-051,6751,6801,6441,6441,0001,644
2019-06-041,6301,6751,6301,6755001,675
2019-06-031,6541,6541,6451,6453001,645
2019-05-311,6801,6801,6541,6541,8001,654
2019-05-301,6801,6801,6801,6802001,680
2019-05-291,6901,6901,6601,6906001,690
2019-05-281,6901,6951,6631,6908001,690
2019-05-271,6901,6901,6901,6902001,690
2019-05-24---1,691-1,691
2019-05-231,7001,7001,6601,6911,9001,691
2019-05-221,6661,7001,6661,7009001,700
2019-05-211,6891,7001,6601,6651,2001,665
2019-05-201,6891,7001,6891,6892,0001,689
2019-05-171,6601,7001,6541,6545,1001,654
2019-05-161,6661,6991,6601,6603001,660
2019-05-151,6761,6761,6631,6669001,666
2019-05-141,6771,7071,6731,6735,1001,673
2019-05-131,7571,7571,7181,7309001,730
2019-05-101,7581,7581,7181,7531,0001,753
2019-05-091,7151,7551,7151,7189001,718
2019-05-081,7101,7111,7001,7105001,710
2019-05-071,7201,7201,7201,7204001,720
2019-04-261,7471,7531,7201,7207001,720
2019-04-251,7401,7401,7221,7278001,727
2019-04-241,7101,7401,7101,7401,5001,740
2019-04-231,7171,7251,6621,6943,8001,694
2019-04-221,7451,7451,7201,7207001,720
2019-04-191,7381,7451,7381,7453001,745
2019-04-181,7781,8001,7301,7386,4001,738
2019-04-171,7201,7401,7201,7402001,740
2019-04-161,7301,7471,7111,7471,5001,747
2019-04-151,7441,7451,7151,7265001,726
2019-04-121,7231,7231,7121,7181,0001,718
2019-04-111,7301,7581,7301,7318001,731
2019-04-101,7601,7601,7301,7303001,730
2019-04-091,7251,7251,7251,7251001,725
2019-04-081,7251,7651,7251,7658001,765
2019-04-051,7251,7251,7251,7251,1001,725
2019-04-041,7211,7681,7211,7573001,757
2019-04-031,7201,7251,7201,7253001,725
2019-04-021,7361,7451,7361,7451,5001,745
2019-04-011,7091,7361,7081,7363001,736
2019-03-291,7181,7301,7071,7074001,707
2019-03-281,7501,7501,7151,7202,5001,720
2019-03-271,7231,7611,7211,7278001,727
2019-03-261,7531,7931,7531,7937001,793
2019-03-251,7751,7751,7561,7706001,770
2019-03-221,7901,7901,7751,7753,1001,775
2019-03-201,7311,7901,7311,7901,5001,790
2019-03-191,7631,7701,7301,7708001,770
2019-03-181,7631,7631,7631,7634001,763
2019-03-151,7301,7661,7301,7664001,766
2019-03-141,7311,7471,7111,7118001,711
2019-03-13---1,711-1,711
2019-03-121,7151,7311,6911,7111,7001,711
2019-03-111,7151,7151,7151,7151,0001,715
2019-03-081,7101,7101,7001,7002001,700
2019-03-071,7501,7501,7501,7501001,750
2019-03-061,7251,7251,7211,7213001,721
2019-03-051,7451,7451,7451,7451001,745
2019-03-041,7551,7551,7451,7452001,745
2019-03-011,7241,7551,7241,7558001,755
2019-02-281,7281,7281,7031,7031,1001,703
2019-02-271,7221,7381,7101,7291,7001,729
2019-02-261,7221,7221,7221,7221001,722
2019-02-251,7351,7551,7151,7151,3001,715
2019-02-221,7301,7701,7301,7691,1001,769
2019-02-211,7301,7451,7211,7215001,721
2019-02-201,7251,7701,7251,7701,4001,770
2019-02-19---1,789-1,789
2019-02-18---1,789-1,789
2019-02-15---1,789-1,789
2019-02-141,7551,7891,7551,7892001,789
2019-02-131,7461,7801,7461,7801,1001,780
2019-02-121,7801,7971,7301,7651,5001,765
2019-02-08---1,740-1,740
2019-02-071,7391,7401,7391,7404001,740
2019-02-061,7231,7501,7201,7211,8001,721
2019-02-051,7031,7731,7031,7231,1001,723
2019-02-04---1,726-1,726
2019-02-011,7261,7261,7261,7261001,726
2019-01-31---1,712-1,712
2019-01-301,7101,7121,7101,7123001,712
2019-01-291,7351,7351,6861,6955001,695
2019-01-281,7221,7361,7191,7364001,736
2019-01-251,6561,7241,6561,7192,9001,719
2019-01-241,6731,6781,6731,6786001,678
2019-01-231,6731,6731,6731,6732001,673
2019-01-221,6401,6751,6331,6757001,675
2019-01-211,6691,6691,6451,6456001,645
2019-01-18---1,641-1,641
2019-01-171,6501,6501,6401,6414001,641
2019-01-161,6891,6891,6521,6521,4001,652
2019-01-151,7091,7091,6611,6932,2001,693
2019-01-111,6531,7091,6531,7093001,709
2019-01-101,6901,6901,6901,6902001,690
2019-01-091,6921,7211,6611,7211,2001,721
2019-01-081,6881,7651,6881,7105,7001,710
2019-01-071,6201,6841,6201,6843001,684
2019-01-041,6081,6101,6081,6104001,610

分割・併合履歴 ： [2017-09-27]1株→0.1株