8225 (株)タカチホの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,086	2,154	2,086	2,097	1,100	2,097
2023-12-28	2,130	2,130	2,075	2,080	600	2,080
2023-12-27	2,075	2,130	2,045	2,130	1,800	2,130
2023-12-26	2,030	2,031	2,025	2,025	1,900	2,025
2023-12-25	2,057	2,057	2,025	2,025	2,400	2,025
2023-12-22	2,048	2,048	2,035	2,035	1,000	2,035
2023-12-21	2,040	2,041	2,040	2,041	600	2,041
2023-12-20	2,059	2,072	2,040	2,040	2,500	2,040
2023-12-19	2,050	2,077	2,050	2,077	900	2,077
2023-12-18	2,051	2,074	2,051	2,074	600	2,074
2023-12-15	2,075	2,075	2,075	2,075	300	2,075
2023-12-14	2,037	2,060	2,031	2,060	900	2,060
2023-12-13	2,063	2,063	2,036	2,036	1,200	2,036
2023-12-12	2,070	2,070	2,070	2,070	500	2,070
2023-12-11	2,075	2,075	2,064	2,064	400	2,064
2023-12-08	2,100	2,100	2,074	2,075	500	2,075
2023-12-07	2,050	2,148	2,050	2,080	1,800	2,080
2023-12-06	2,052	2,055	2,052	2,055	400	2,055
2023-12-05	2,060	2,061	2,051	2,051	1,400	2,051
2023-12-04	2,073	2,080	2,055	2,060	1,700	2,060
2023-12-01	2,126	2,148	2,060	2,079	2,900	2,079
2023-11-30	2,063	2,104	2,013	2,076	5,700	2,076
2023-11-29	2,057	2,069	2,030	2,068	700	2,068
2023-11-28	2,080	2,080	2,050	2,050	700	2,050
2023-11-27	2,076	2,080	2,033	2,080	600	2,080
2023-11-24	2,049	2,078	2,049	2,069	500	2,069
2023-11-22	2,045	2,050	2,020	2,020	3,200	2,020
2023-11-21	2,079	2,079	2,030	2,040	2,900	2,040
2023-11-20	2,097	2,097	2,030	2,079	1,900	2,079
2023-11-17	2,080	2,100	2,057	2,057	3,700	2,057
2023-11-16	2,100	2,120	2,086	2,086	2,500	2,086
2023-11-15	2,117	2,117	2,082	2,090	2,100	2,090
2023-11-14	2,127	2,300	2,072	2,117	13,500	2,117
2023-11-13	1,930	2,000	1,930	1,987	2,500	1,987
2023-11-10	1,950	1,950	1,926	1,927	800	1,927
2023-11-09	1,949	1,965	1,934	1,934	1,300	1,934
2023-11-08	1,950	1,950	1,933	1,933	400	1,933
2023-11-07	1,937	1,937	1,937	1,937	200	1,937
2023-11-06	1,950	1,955	1,918	1,930	1,300	1,930
2023-11-02	1,949	1,965	1,949	1,965	400	1,965
2023-11-01	1,950	1,950	1,946	1,946	600	1,946
2023-10-31	1,950	1,950	1,950	1,950	100	1,950
2023-10-30	1,966	1,966	1,950	1,950	200	1,950
2023-10-27	1,949	1,949	1,939	1,939	500	1,939
2023-10-26	1,960	1,960	1,945	1,945	500	1,945
2023-10-25	1,968	1,968	1,968	1,968	100	1,968
2023-10-24	1,971	1,971	1,968	1,968	800	1,968
2023-10-23	1,998	1,998	1,970	1,971	700	1,971
2023-10-20	2,000	2,000	1,999	1,999	200	1,999
2023-10-19	1,984	1,984	1,984	1,984	200	1,984
2023-10-18	1,970	1,980	1,970	1,980	500	1,980
2023-10-17	2,000	2,000	1,957	1,959	1,600	1,959
2023-10-16	1,980	1,999	1,979	1,999	1,300	1,999
2023-10-13	2,017	2,017	1,983	1,983	500	1,983
2023-10-12	2,030	2,030	2,007	2,007	800	2,007
2023-10-11	2,070	2,070	2,030	2,030	400	2,030
2023-10-10	2,044	2,044	2,038	2,038	400	2,038
2023-10-06	2,040	2,040	2,021	2,038	500	2,038
2023-10-05	2,020	2,040	2,016	2,040	1,400	2,040
2023-10-04	2,055	2,059	1,998	2,020	1,900	2,020
2023-10-03	2,081	2,081	2,045	2,065	1,700	2,065
2023-10-02	2,070	2,089	2,070	2,071	700	2,071
2023-09-29	2,049	2,070	2,049	2,070	1,300	2,070
2023-09-28	2,039	2,049	2,002	2,049	1,000	2,049
2023-09-27	2,010	2,039	2,010	2,039	300	2,039
2023-09-26	2,035	2,048	2,010	2,010	1,700	2,010
2023-09-25	1,961	2,037	1,961	2,037	1,800	2,037
2023-09-22	2,010	2,010	2,010	2,010	200	2,010
2023-09-21	2,020	2,020	1,990	2,000	1,600	2,000
2023-09-20	2,009	2,046	2,001	2,046	700	2,046
2023-09-19	2,011	2,059	2,010	2,059	500	2,059
2023-09-15	2,020	2,022	1,986	2,022	2,000	2,022
2023-09-14	2,002	2,020	2,002	2,016	400	2,016
2023-09-13	1,996	1,997	1,996	1,997	500	1,997
2023-09-12	2,000	2,013	1,958	1,998	3,900	1,998
2023-09-11	2,012	2,012	1,990	2,000	1,500	2,000
2023-09-08	2,000	2,050	1,990	2,000	3,300	2,000
2023-09-07	2,010	2,050	2,002	2,050	2,200	2,050
2023-09-06	1,993	2,000	1,993	2,000	1,100	2,000
2023-09-05	2,021	2,021	1,971	2,014	2,500	2,014
2023-09-04	2,050	2,050	2,021	2,021	200	2,021
2023-09-01	2,061	2,061	2,030	2,049	2,300	2,049
2023-08-31	2,058	2,065	2,022	2,063	1,900	2,063
2023-08-30	2,051	2,051	2,050	2,050	1,000	2,050
2023-08-29	2,040	2,050	2,030	2,050	1,100	2,050
2023-08-28	2,040	2,060	2,040	2,040	1,400	2,040
2023-08-25	2,000	2,050	2,000	2,033	700	2,033
2023-08-24	2,000	2,015	2,000	2,015	1,000	2,015
2023-08-23	1,980	2,048	1,980	2,020	1,700	2,020
2023-08-22	1,998	2,005	1,955	1,960	2,200	1,960
2023-08-21	1,951	2,010	1,951	1,998	1,500	1,998
2023-08-18	2,092	2,092	1,960	1,960	2,300	1,960
2023-08-17	2,001	2,006	1,953	2,000	3,000	2,000
2023-08-16	2,145	2,145	1,990	2,004	9,900	2,004
2023-08-15	2,072	2,095	2,046	2,095	9,800	2,095
2023-08-14	2,219	2,219	2,161	2,217	16,800	2,217
2023-08-10	2,000	2,099	2,000	2,099	5,800	2,099
2023-08-09	1,980	1,999	1,980	1,982	500	1,982
2023-08-08	1,950	1,979	1,945	1,979	800	1,979
2023-08-07	1,950	1,980	1,900	1,979	2,700	1,979
2023-08-04	1,980	1,980	1,951	1,951	800	1,951
2023-08-03	1,952	1,981	1,902	1,945	2,800	1,945
2023-08-02	1,985	1,994	1,952	1,952	2,300	1,952
2023-08-01	1,951	1,969	1,951	1,960	1,000	1,960
2023-07-31	1,940	1,942	1,940	1,942	900	1,942
2023-07-28	1,968	1,985	1,910	1,921	4,100	1,921
2023-07-27	1,989	1,990	1,966	1,989	1,600	1,989
2023-07-26	1,995	1,999	1,995	1,995	400	1,995
2023-07-25	2,013	2,013	1,971	1,971	700	1,971
2023-07-24	2,007	2,007	1,972	1,985	1,600	1,985
2023-07-21	1,987	1,990	1,980	1,986	2,100	1,986
2023-07-20	1,983	1,990	1,980	1,980	4,700	1,980
2023-07-19	2,005	2,010	1,984	1,985	3,900	1,985
2023-07-18	1,997	2,013	1,997	2,005	2,100	2,005
2023-07-14	2,020	2,021	1,980	1,985	6,100	1,985
2023-07-13	1,983	2,029	1,983	2,018	10,200	2,018
2023-07-12	1,999	1,999	1,983	1,983	2,500	1,983
2023-07-11	2,017	2,017	1,960	1,960	15,000	1,960
2023-07-10	2,001	2,018	1,998	2,018	1,600	2,018
2023-07-07	2,001	2,013	1,960	2,000	4,400	2,000
2023-07-06	1,985	2,003	1,974	2,001	3,700	2,001
2023-07-05	1,965	1,981	1,955	1,981	1,000	1,981
2023-07-04	1,965	1,965	1,950	1,965	500	1,965
2023-07-03	1,925	2,003	1,925	1,925	3,400	1,925
2023-06-30	1,947	2,022	1,891	1,960	5,900	1,960
2023-06-29	1,987	1,987	1,947	1,947	800	1,947
2023-06-28	1,880	1,994	1,880	1,987	2,100	1,987
2023-06-27	1,925	1,999	1,885	1,998	3,000	1,998
2023-06-26	2,026	2,026	1,926	1,926	5,000	1,926
2023-06-23	1,995	2,101	1,930	2,026	11,900	2,026
2023-06-22	1,919	1,971	1,911	1,970	9,900	1,970
2023-06-21	1,849	1,900	1,833	1,900	4,500	1,900
2023-06-20	1,769	1,825	1,756	1,825	8,400	1,825
2023-06-19	1,735	1,742	1,725	1,742	3,000	1,742
2023-06-16	1,705	1,715	1,696	1,715	2,000	1,715
2023-06-15	1,710	1,710	1,709	1,709	400	1,709
2023-06-14	1,700	1,710	1,700	1,710	1,800	1,710
2023-06-13	1,716	1,716	1,716	1,716	100	1,716
2023-06-12	1,731	1,731	1,705	1,713	900	1,713
2023-06-09	1,735	1,735	1,731	1,732	400	1,732
2023-06-08	1,721	1,732	1,713	1,732	1,200	1,732
2023-06-07	1,718	1,718	1,705	1,710	1,000	1,710
2023-06-06	1,710	1,723	1,706	1,706	900	1,706
2023-06-05	1,721	1,721	1,700	1,704	2,000	1,704
2023-06-02	1,740	1,740	1,711	1,721	1,100	1,721
2023-06-01	1,741	1,741	1,735	1,735	300	1,735
2023-05-31	1,733	1,733	1,710	1,710	700	1,710
2023-05-30	1,749	1,749	1,740	1,745	900	1,745
2023-05-29	1,725	1,759	1,720	1,729	1,800	1,729
2023-05-26	1,725	1,725	1,724	1,724	500	1,724
2023-05-25	1,724	1,724	1,724	1,724	200	1,724
2023-05-24	1,767	1,767	1,722	1,725	1,200	1,725
2023-05-23	1,778	1,778	1,740	1,746	3,000	1,746
2023-05-22	1,730	1,769	1,724	1,767	2,200	1,767
2023-05-19	1,727	1,737	1,727	1,735	1,400	1,735
2023-05-18	1,742	1,745	1,685	1,715	6,500	1,715
2023-05-17	1,769	1,769	1,741	1,741	3,800	1,741
2023-05-16	1,828	1,829	1,751	1,770	8,100	1,770
2023-05-15	1,752	1,775	1,681	1,775	21,700	1,775
2023-05-12	1,968	2,010	1,925	1,925	11,100	1,925
2023-05-11	1,950	1,968	1,950	1,968	2,000	1,968
2023-05-10	1,980	1,980	1,936	1,950	5,300	1,950
2023-05-09	1,935	2,001	1,935	1,981	7,900	1,981
2023-05-08	1,897	1,936	1,897	1,930	8,800	1,930
2023-05-02	1,906	1,910	1,890	1,890	4,400	1,890
2023-05-01	1,857	1,909	1,857	1,906	9,200	1,906
2023-04-28	1,822	1,838	1,822	1,838	900	1,838
2023-04-27	1,830	1,830	1,811	1,825	1,900	1,825
2023-04-26	1,832	1,844	1,822	1,830	2,200	1,830
2023-04-25	1,869	1,869	1,829	1,832	900	1,832
2023-04-24	1,830	1,835	1,830	1,832	900	1,832
2023-04-21	1,865	1,865	1,826	1,829	3,500	1,829
2023-04-20	1,865	1,930	1,851	1,856	13,000	1,856
2023-04-19	1,837	1,850	1,837	1,850	1,300	1,850
2023-04-18	1,825	1,845	1,825	1,837	1,600	1,837
2023-04-17	1,800	1,806	1,790	1,806	3,400	1,806
2023-04-14	1,770	1,786	1,741	1,786	700	1,786
2023-04-13	1,761	1,789	1,758	1,785	2,400	1,785
2023-04-12	1,756	1,760	1,737	1,760	500	1,760
2023-04-11	1,754	1,755	1,753	1,753	1,400	1,753
2023-04-10	1,753	1,753	1,746	1,753	2,800	1,753
2023-04-07	1,730	1,731	1,725	1,731	700	1,731
2023-04-06	1,730	1,730	1,711	1,711	500	1,711
2023-04-05	1,725	1,725	1,710	1,725	1,700	1,725
2023-04-04	1,701	1,720	1,689	1,720	2,600	1,720
2023-04-03	1,700	1,700	1,685	1,691	1,500	1,691
2023-03-31	1,669	1,692	1,669	1,685	900	1,685
2023-03-30	1,685	1,691	1,660	1,668	2,500	1,668
2023-03-29	1,725	1,725	1,700	1,700	1,400	1,700
2023-03-28	1,727	1,727	1,712	1,712	1,500	1,712
2023-03-27	1,727	1,738	1,721	1,721	1,700	1,721
2023-03-24	1,711	1,727	1,711	1,727	500	1,727
2023-03-23	1,703	1,710	1,703	1,710	1,000	1,710
2023-03-22	1,716	1,738	1,705	1,738	2,100	1,738
2023-03-20	1,735	1,745	1,704	1,704	2,800	1,704
2023-03-17	1,727	1,727	1,692	1,713	1,500	1,713
2023-03-16	1,705	1,725	1,700	1,700	2,300	1,700
2023-03-15	1,744	1,744	1,713	1,723	2,000	1,723
2023-03-14	1,714	1,744	1,705	1,744	2,200	1,744
2023-03-13	1,737	1,743	1,668	1,707	3,700	1,707
2023-03-10	1,753	1,765	1,738	1,738	3,600	1,738
2023-03-09	1,764	1,771	1,742	1,771	4,700	1,771
2023-03-08	1,735	1,749	1,730	1,749	1,900	1,749
2023-03-07	1,734	1,754	1,725	1,744	3,700	1,744
2023-03-06	1,766	1,766	1,731	1,734	3,000	1,734
2023-03-03	1,722	1,750	1,722	1,726	2,100	1,726
2023-03-02	1,722	1,732	1,710	1,719	2,300	1,719
2023-03-01	1,732	1,742	1,720	1,722	5,900	1,722
2023-02-28	1,750	1,778	1,746	1,758	3,900	1,758
2023-02-27	1,745	1,778	1,740	1,778	2,300	1,778
2023-02-24	1,752	1,763	1,732	1,744	2,600	1,744
2023-02-22	1,760	1,800	1,760	1,764	3,500	1,764
2023-02-21	1,787	1,799	1,773	1,774	4,300	1,774
2023-02-20	1,861	1,864	1,786	1,794	10,700	1,794
2023-02-17	1,836	1,880	1,801	1,837	15,900	1,837
2023-02-16	1,764	1,840	1,723	1,838	25,100	1,838
2023-02-15	1,689	1,689	1,615	1,679	10,400	1,679
2023-02-14	1,760	1,760	1,675	1,689	11,700	1,689
2023-02-13	1,825	1,829	1,728	1,770	36,100	1,770
2023-02-10	1,824	1,897	1,810	1,897	10,200	1,897
2023-02-09	1,818	1,829	1,817	1,820	2,200	1,820
2023-02-08	1,812	1,813	1,775	1,811	4,500	1,811
2023-02-07	1,800	1,812	1,800	1,812	2,000	1,812
2023-02-06	1,800	1,800	1,788	1,800	700	1,800
2023-02-03	1,748	1,798	1,747	1,798	5,500	1,798
2023-02-02	1,738	1,743	1,720	1,722	900	1,722
2023-02-01	1,720	1,735	1,718	1,735	1,500	1,735
2023-01-31	1,758	1,758	1,711	1,727	3,000	1,727
2023-01-30	1,779	1,779	1,750	1,750	1,200	1,750
2023-01-27	1,794	1,794	1,744	1,770	3,000	1,770
2023-01-26	1,799	1,799	1,770	1,779	2,300	1,779
2023-01-25	1,752	1,770	1,750	1,770	3,200	1,770
2023-01-24	1,750	1,790	1,750	1,790	2,000	1,790
2023-01-23	1,747	1,762	1,707	1,745	5,100	1,745
2023-01-20	1,701	1,749	1,701	1,749	400	1,749
2023-01-19	1,700	1,701	1,700	1,701	200	1,701
2023-01-18	1,715	1,715	1,705	1,715	700	1,715
2023-01-17	1,704	1,715	1,704	1,715	700	1,715
2023-01-16	1,715	1,725	1,714	1,714	1,200	1,714
2023-01-13	1,741	1,741	1,740	1,740	200	1,740
2023-01-12	1,757	1,757	1,757	1,757	200	1,757
2023-01-11	1,744	1,757	1,707	1,757	2,200	1,757
2023-01-10	1,721	1,758	1,697	1,758	8,000	1,758
2023-01-06	1,679	1,692	1,679	1,692	600	1,692
2023-01-05	1,640	1,680	1,630	1,679	3,100	1,679
2023-01-04	1,655	1,680	1,647	1,680	1,200	1,680

分割・併合履歴： [2017-09-27]1株→0.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

8225 (株)タカチホ の時系列データ [2023年度]

8225 (株)タカチホの時系列データ [2023年度]