タカチホ(8225)の株価時系列情報
タカチホ(8225)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1996/12/30 | 759 | 760 | 749 | 751 | 63,000 |
| 1996/12/27 | 715 | 749 | 715 | 749 | 5,000 |
| 1996/12/26 | 739 | 739 | 710 | 710 | 5,000 |
| 1996/12/25 | 740 | 750 | 740 | 750 | 4,000 |
| 1996/12/24 | 760 | 760 | 750 | 750 | 11,000 |
| 1996/12/20 | 780 | 780 | 755 | 765 | 109,000 |
| 1996/12/19 | 805 | 805 | 790 | 790 | 5,000 |
| 1996/12/18 | 786 | 805 | 786 | 805 | 4,000 |
| 1996/12/17 | 780 | 785 | 780 | 785 | 8,000 |
| 1996/12/16 | 791 | 791 | 790 | 790 | 3,000 |
| 1996/12/13 | 780 | 780 | 780 | 780 | 5,000 |
| 1996/12/12 | 790 | 790 | 780 | 780 | 13,000 |
| 1996/12/11 | 770 | 790 | 770 | 790 | 4,000 |
| 1996/12/10 | 755 | 790 | 755 | 790 | 5,000 |
| 1996/12/09 | 755 | 755 | 754 | 755 | 5,000 |
| 1996/12/04 | 754 | 755 | 754 | 755 | 2,000 |
| 1996/12/03 | 760 | 760 | 755 | 755 | 6,000 |
| 1996/12/02 | 766 | 766 | 760 | 760 | 7,000 |
| 1996/11/29 | 765 | 765 | 765 | 765 | 1,000 |
| 1996/11/28 | 785 | 785 | 785 | 785 | 3,000 |
| 1996/11/27 | 785 | 785 | 785 | 785 | 1,000 |
| 1996/11/26 | 800 | 800 | 800 | 800 | 1,000 |
| 1996/11/22 | 780 | 800 | 780 | 800 | 4,000 |
| 1996/11/21 | 800 | 800 | 800 | 800 | 2,000 |
| 1996/11/20 | 821 | 821 | 820 | 820 | 3,000 |
| 1996/11/19 | 819 | 820 | 810 | 820 | 8,000 |
| 1996/11/18 | 820 | 820 | 820 | 820 | 1,000 |
| 1996/11/15 | 800 | 820 | 800 | 820 | 5,000 |
| 1996/11/12 | 785 | 785 | 785 | 785 | 3,000 |
| 1996/11/11 | 785 | 785 | 785 | 785 | 1,000 |
| 1996/11/08 | 796 | 796 | 771 | 785 | 13,000 |
| 1996/11/07 | 826 | 826 | 810 | 810 | 6,000 |
| 1996/11/06 | 849 | 849 | 841 | 841 | 4,000 |
| 1996/11/05 | 850 | 860 | 850 | 850 | 8,000 |
| 1996/11/01 | 840 | 851 | 830 | 850 | 24,000 |
| 1996/10/31 | 829 | 849 | 829 | 840 | 17,000 |
| 1996/10/30 | 790 | 830 | 790 | 830 | 5,000 |
| 1996/10/29 | 761 | 801 | 761 | 785 | 19,000 |
| 1996/10/28 | 776 | 776 | 755 | 755 | 2,000 |
| 1996/10/24 | 770 | 770 | 755 | 755 | 4,000 |
| 1996/10/23 | 770 | 770 | 770 | 770 | 3,000 |
| 1996/10/22 | 772 | 772 | 772 | 772 | 1,000 |
| 1996/10/21 | 772 | 772 | 772 | 772 | 2,000 |
| 1996/10/17 | 775 | 775 | 754 | 754 | 3,000 |
| 1996/10/16 | 775 | 775 | 770 | 775 | 4,000 |
| 1996/10/14 | 753 | 788 | 753 | 788 | 2,000 |
| 1996/10/11 | 789 | 789 | 789 | 789 | 1,000 |
| 1996/10/09 | 789 | 789 | 789 | 789 | 1,000 |
| 1996/10/07 | 799 | 799 | 792 | 792 | 2,000 |
| 1996/10/04 | 770 | 770 | 760 | 760 | 6,000 |
| 1996/10/03 | 771 | 771 | 770 | 770 | 12,000 |
| 1996/10/02 | 771 | 771 | 771 | 771 | 3,000 |
| 1996/10/01 | 790 | 790 | 770 | 770 | 4,000 |
| 1996/09/30 | 785 | 809 | 770 | 809 | 9,000 |
| 1996/09/27 | 800 | 800 | 790 | 790 | 4,000 |
| 1996/09/26 | 770 | 770 | 770 | 770 | 5,000 |
| 1996/09/25 | 790 | 790 | 766 | 770 | 8,000 |
| 1996/09/24 | 800 | 800 | 800 | 800 | 2,000 |
| 1996/09/20 | 825 | 831 | 811 | 815 | 5,000 |
| 1996/09/19 | 768 | 776 | 768 | 776 | 12,000 |
| 1996/09/18 | 761 | 768 | 761 | 768 | 4,000 |
| 1996/09/17 | 755 | 760 | 755 | 760 | 2,000 |
| 1996/09/13 | 760 | 760 | 750 | 750 | 4,000 |
| 1996/09/12 | 751 | 751 | 751 | 751 | 2,000 |
| 1996/09/11 | 752 | 772 | 750 | 750 | 6,000 |
| 1996/09/10 | 765 | 765 | 765 | 765 | 1,000 |
| 1996/09/09 | 765 | 770 | 765 | 770 | 7,000 |
| 1996/09/06 | 755 | 762 | 755 | 762 | 5,000 |
| 1996/09/05 | 750 | 752 | 750 | 752 | 9,000 |
| 1996/09/04 | 760 | 760 | 750 | 750 | 8,000 |
| 1996/09/03 | 765 | 765 | 760 | 760 | 2,000 |
| 1996/08/30 | 762 | 762 | 755 | 755 | 13,000 |
| 1996/08/29 | 790 | 790 | 760 | 760 | 6,000 |
| 1996/08/28 | 790 | 790 | 750 | 790 | 25,000 |
| 1996/08/27 | 791 | 791 | 790 | 790 | 6,000 |
| 1996/08/26 | 810 | 810 | 781 | 781 | 4,000 |
| 1996/08/23 | 790 | 790 | 790 | 790 | 1,000 |
| 1996/08/22 | 790 | 790 | 790 | 790 | 2,000 |
| 1996/08/21 | 782 | 800 | 772 | 800 | 3,000 |
| 1996/08/20 | 820 | 820 | 800 | 800 | 5,000 |
| 1996/08/16 | 830 | 830 | 820 | 820 | 4,000 |
| 1996/08/15 | 820 | 820 | 820 | 820 | 1,000 |
| 1996/08/14 | 780 | 800 | 780 | 800 | 5,000 |
| 1996/08/13 | 770 | 770 | 770 | 770 | 2,000 |
| 1996/08/12 | 760 | 780 | 751 | 775 | 6,000 |
| 1996/08/09 | 801 | 801 | 760 | 760 | 25,000 |
| 1996/08/08 | 805 | 805 | 800 | 801 | 11,000 |
| 1996/08/07 | 800 | 815 | 800 | 815 | 4,000 |
| 1996/08/06 | 815 | 815 | 800 | 800 | 6,000 |
| 1996/08/05 | 820 | 820 | 815 | 815 | 4,000 |
| 1996/08/01 | 820 | 820 | 800 | 801 | 11,000 |
| 1996/07/31 | 850 | 850 | 825 | 825 | 11,000 |
| 1996/07/30 | 880 | 880 | 855 | 855 | 4,000 |
| 1996/07/29 | 905 | 905 | 900 | 900 | 2,000 |
| 1996/07/26 | 865 | 865 | 845 | 845 | 6,000 |
| 1996/07/25 | 851 | 860 | 831 | 831 | 17,000 |
| 1996/07/24 | 930 | 930 | 861 | 861 | 8,000 |
| 1996/07/23 | 950 | 950 | 913 | 940 | 4,000 |
| 1996/07/22 | 923 | 950 | 923 | 950 | 3,000 |
| 1996/07/19 | 923 | 923 | 923 | 923 | 1,000 |
| 1996/07/18 | 910 | 923 | 901 | 923 | 14,000 |
| 1996/07/17 | 911 | 930 | 910 | 910 | 8,000 |
| 1996/07/16 | 930 | 930 | 901 | 901 | 5,000 |
| 1996/07/15 | 930 | 930 | 930 | 930 | 1,000 |
| 1996/07/12 | 890 | 905 | 890 | 905 | 3,000 |
| 1996/07/11 | 900 | 900 | 880 | 900 | 11,000 |
| 1996/07/10 | 925 | 925 | 900 | 900 | 14,000 |
| 1996/07/09 | 950 | 951 | 930 | 940 | 18,000 |
| 1996/07/08 | 980 | 981 | 951 | 951 | 12,000 |
| 1996/07/05 | 1,000 | 1,000 | 980 | 1,000 | 12,000 |
| 1996/07/04 | 1,020 | 1,020 | 961 | 1,000 | 11,000 |
| 1996/07/03 | 1,030 | 1,050 | 1,020 | 1,020 | 13,000 |
| 1996/07/02 | 1,050 | 1,050 | 1,000 | 1,010 | 22,000 |
| 1996/07/01 | 1,050 | 1,050 | 1,020 | 1,040 | 8,000 |
| 1996/06/28 | 1,100 | 1,100 | 1,050 | 1,060 | 22,000 |
| 1996/06/27 | 1,120 | 1,140 | 1,090 | 1,090 | 52,000 |
| 1996/06/26 | 1,100 | 1,160 | 1,060 | 1,110 | 148,000 |
| 1996/06/25 | 1,090 | 1,100 | 1,050 | 1,050 | 13,000 |
| 1996/06/24 | 1,100 | 1,110 | 1,070 | 1,070 | 38,000 |
| 1996/06/21 | 1,000 | 1,100 | 1,000 | 1,100 | 83,000 |
| 1996/06/20 | 1,060 | 1,060 | 1,000 | 1,000 | 35,000 |
| 1996/06/19 | 1,040 | 1,090 | 1,040 | 1,060 | 37,000 |
| 1996/06/18 | 1,070 | 1,100 | 1,030 | 1,060 | 55,000 |
| 1996/06/17 | 1,120 | 1,130 | 1,030 | 1,050 | 100,000 |
| 1996/06/14 | 1,010 | 1,120 | 1,010 | 1,100 | 313,000 |
| 1996/06/13 | 1,030 | 1,030 | 1,000 | 1,000 | 53,000 |
| 1996/06/12 | 1,050 | 1,080 | 1,000 | 1,050 | 248,000 |
| 1996/06/11 | 940 | 1,020 | 940 | 1,020 | 332,000 |
| 1996/06/10 | 915 | 960 | 915 | 950 | 81,000 |
| 1996/06/07 | 920 | 920 | 859 | 915 | 26,000 |
| 1996/06/06 | 929 | 976 | 925 | 930 | 137,000 |
| 1996/06/04 | 810 | 855 | 800 | 802 | 27,000 |
| 1996/06/03 | 920 | 920 | 820 | 820 | 41,000 |
| 1996/05/31 | 900 | 950 | 892 | 920 | 187,000 |
| 1996/05/30 | 735 | 850 | 735 | 850 | 103,000 |
| 1996/05/29 | 740 | 750 | 735 | 750 | 11,000 |
| 1996/05/28 | 740 | 741 | 730 | 730 | 5,000 |
| 1996/05/27 | 735 | 740 | 735 | 740 | 4,000 |
| 1996/05/24 | 741 | 765 | 740 | 740 | 8,000 |
| 1996/05/23 | 730 | 740 | 730 | 740 | 8,000 |
| 1996/05/22 | 730 | 731 | 730 | 731 | 4,000 |
| 1996/05/21 | 730 | 730 | 730 | 730 | 5,000 |
| 1996/05/20 | 745 | 745 | 730 | 730 | 5,000 |
| 1996/05/16 | 770 | 770 | 745 | 745 | 9,000 |
| 1996/05/15 | 730 | 770 | 730 | 770 | 20,000 |
| 1996/05/14 | 721 | 730 | 720 | 730 | 10,000 |
| 1996/05/13 | 720 | 720 | 719 | 720 | 4,000 |
| 1996/05/10 | 715 | 725 | 715 | 720 | 10,000 |
| 1996/05/08 | 708 | 708 | 708 | 708 | 1,000 |
| 1996/05/07 | 701 | 703 | 701 | 703 | 2,000 |
| 1996/05/02 | 700 | 700 | 700 | 700 | 2,000 |
| 1996/05/01 | 699 | 700 | 690 | 690 | 9,000 |
| 1996/04/30 | 740 | 740 | 730 | 730 | 7,000 |
| 1996/04/26 | 720 | 749 | 720 | 735 | 14,000 |
| 1996/04/25 | 735 | 735 | 735 | 735 | 1,000 |
| 1996/04/24 | 735 | 735 | 735 | 735 | 8,000 |
| 1996/04/23 | 735 | 740 | 735 | 735 | 10,000 |
| 1996/04/22 | 750 | 751 | 730 | 730 | 10,000 |
| 1996/04/19 | 726 | 750 | 726 | 748 | 16,000 |
| 1996/04/18 | 731 | 731 | 715 | 725 | 16,000 |
| 1996/04/17 | 700 | 720 | 692 | 715 | 14,000 |
| 1996/04/16 | 692 | 692 | 692 | 692 | 1,000 |
| 1996/04/15 | 690 | 690 | 690 | 690 | 7,000 |
| 1996/04/12 | 676 | 678 | 675 | 675 | 21,000 |
| 1996/04/11 | 675 | 675 | 675 | 675 | 8,000 |
| 1996/04/10 | 675 | 675 | 675 | 675 | 9,000 |
| 1996/04/09 | 675 | 675 | 670 | 675 | 6,000 |
| 1996/04/08 | 685 | 687 | 660 | 660 | 22,000 |
| 1996/04/05 | 660 | 685 | 660 | 685 | 15,000 |
| 1996/04/04 | 625 | 630 | 625 | 630 | 2,000 |
| 1996/04/03 | 645 | 645 | 645 | 645 | 1,000 |
| 1996/04/02 | 650 | 650 | 615 | 625 | 10,000 |
| 1996/04/01 | 625 | 625 | 625 | 625 | 6,000 |
| 1996/03/29 | 610 | 625 | 610 | 625 | 12,000 |
| 1996/03/28 | 591 | 591 | 585 | 585 | 3,000 |
| 1996/03/27 | 590 | 590 | 590 | 590 | 1,000 |
| 1996/03/25 | 601 | 601 | 591 | 591 | 4,000 |
| 1996/03/22 | 591 | 591 | 590 | 590 | 2,000 |
| 1996/03/21 | 610 | 610 | 600 | 600 | 2,000 |
| 1996/03/19 | 590 | 590 | 590 | 590 | 2,000 |
| 1996/03/15 | 590 | 590 | 590 | 590 | 2,000 |
| 1996/03/14 | 610 | 610 | 595 | 595 | 2,000 |
| 1996/03/13 | 590 | 595 | 590 | 595 | 2,000 |
| 1996/03/12 | 610 | 610 | 590 | 590 | 2,000 |
| 1996/03/08 | 626 | 626 | 600 | 600 | 2,000 |
| 1996/03/04 | 626 | 626 | 626 | 626 | 1,000 |
| 1996/02/28 | 631 | 631 | 631 | 631 | 1,000 |
| 1996/02/27 | 631 | 631 | 631 | 631 | 1,000 |
| 1996/02/26 | 649 | 649 | 601 | 601 | 2,000 |
| 1996/02/23 | 590 | 600 | 590 | 600 | 4,000 |
| 1996/02/22 | 600 | 600 | 590 | 590 | 3,000 |
| 1996/02/21 | 640 | 640 | 610 | 610 | 3,000 |
| 1996/02/20 | 650 | 650 | 650 | 650 | 2,000 |
| 1996/02/19 | 650 | 650 | 650 | 650 | 1,000 |
| 1996/02/16 | 650 | 650 | 650 | 650 | 1,000 |
| 1996/02/09 | 670 | 680 | 670 | 680 | 3,000 |
| 1996/02/08 | 670 | 670 | 670 | 670 | 1,000 |
| 1996/02/07 | 680 | 680 | 680 | 680 | 1,000 |
| 1996/02/06 | 670 | 670 | 670 | 670 | 1,000 |
| 1996/02/05 | 699 | 700 | 690 | 700 | 7,000 |
| 1996/02/02 | 680 | 680 | 680 | 680 | 1,000 |
| 1996/02/01 | 695 | 695 | 690 | 690 | 6,000 |
| 1996/01/31 | 680 | 690 | 675 | 690 | 15,000 |
| 1996/01/30 | 660 | 670 | 660 | 670 | 5,000 |
| 1996/01/29 | 660 | 660 | 660 | 660 | 1,000 |
| 1996/01/26 | 650 | 650 | 640 | 640 | 2,000 |
| 1996/01/25 | 625 | 625 | 625 | 625 | 2,000 |
| 1996/01/24 | 640 | 640 | 620 | 625 | 6,000 |
| 1996/01/23 | 640 | 650 | 640 | 640 | 5,000 |
| 1996/01/22 | 640 | 640 | 630 | 640 | 4,000 |
| 1996/01/19 | 659 | 659 | 632 | 640 | 25,000 |
| 1996/01/18 | 650 | 660 | 650 | 659 | 7,000 |
| 1996/01/17 | 638 | 650 | 630 | 650 | 8,000 |
| 1996/01/12 | 650 | 650 | 650 | 650 | 1,000 |
| 1996/01/11 | 640 | 650 | 630 | 650 | 6,000 |
| 1996/01/10 | 640 | 659 | 640 | 659 | 3,000 |
| 1996/01/09 | 651 | 651 | 651 | 651 | 1,000 |
| 1996/01/08 | 660 | 660 | 660 | 660 | 1,000 |
| 1996/01/05 | 652 | 660 | 652 | 660 | 3,000 |