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 |
|---|---|---|---|---|---|
| 2000/12/28 | 120 | 120 | 120 | 120 | 1,000 |
| 2000/12/27 | 125 | 125 | 125 | 125 | 1,000 |
| 2000/12/26 | 125 | 125 | 125 | 125 | 2,000 |
| 2000/12/22 | 110 | 110 | 110 | 110 | 3,000 |
| 2000/12/21 | 110 | 110 | 110 | 110 | 1,000 |
| 2000/12/20 | 129 | 130 | 110 | 110 | 3,000 |
| 2000/12/19 | 130 | 130 | 129 | 129 | 6,000 |
| 2000/12/05 | 117 | 117 | 117 | 117 | 4,000 |
| 2000/12/01 | 119 | 119 | 119 | 119 | 1,000 |
| 2000/11/30 | 119 | 119 | 119 | 119 | 1,000 |
| 2000/11/28 | 105 | 110 | 105 | 110 | 6,000 |
| 2000/11/27 | 111 | 111 | 110 | 110 | 3,000 |
| 2000/11/22 | 110 | 110 | 110 | 110 | 1,000 |
| 2000/11/20 | 136 | 136 | 130 | 130 | 3,000 |
| 2000/11/15 | 125 | 130 | 125 | 130 | 22,000 |
| 2000/11/08 | 130 | 130 | 130 | 130 | 2,000 |
| 2000/11/06 | 130 | 130 | 130 | 130 | 3,000 |
| 2000/11/02 | 127 | 127 | 127 | 127 | 1,000 |
| 2000/10/30 | 120 | 120 | 120 | 120 | 1,000 |
| 2000/10/27 | 128 | 128 | 128 | 128 | 1,000 |
| 2000/10/26 | 128 | 128 | 128 | 128 | 2,000 |
| 2000/10/25 | 115 | 115 | 115 | 115 | 1,000 |
| 2000/10/19 | 120 | 120 | 120 | 120 | 5,000 |
| 2000/10/18 | 124 | 124 | 124 | 124 | 1,000 |
| 2000/10/11 | 120 | 120 | 120 | 120 | 1,000 |
| 2000/10/06 | 120 | 120 | 120 | 120 | 3,000 |
| 2000/10/03 | 115 | 115 | 115 | 115 | 1,000 |
| 2000/10/02 | 115 | 115 | 115 | 115 | 2,000 |
| 2000/09/29 | 115 | 115 | 115 | 115 | 7,000 |
| 2000/09/28 | 115 | 115 | 115 | 115 | 1,000 |
| 2000/09/27 | 120 | 120 | 115 | 115 | 2,000 |
| 2000/09/26 | 127 | 127 | 127 | 127 | 1,000 |
| 2000/09/25 | 115 | 115 | 115 | 115 | 3,000 |
| 2000/09/22 | 115 | 115 | 115 | 115 | 5,000 |
| 2000/09/21 | 130 | 130 | 130 | 130 | 2,000 |
| 2000/09/20 | 130 | 130 | 130 | 130 | 1,000 |
| 2000/09/19 | 140 | 140 | 140 | 140 | 1,000 |
| 2000/09/11 | 135 | 135 | 135 | 135 | 1,000 |
| 2000/09/08 | 135 | 135 | 125 | 135 | 8,000 |
| 2000/09/07 | 138 | 138 | 135 | 135 | 2,000 |
| 2000/09/05 | 135 | 135 | 135 | 135 | 3,000 |
| 2000/09/04 | 135 | 135 | 135 | 135 | 3,000 |
| 2000/08/31 | 130 | 130 | 130 | 130 | 1,000 |
| 2000/08/30 | 120 | 130 | 120 | 130 | 2,000 |
| 2000/08/29 | 130 | 130 | 130 | 130 | 4,000 |
| 2000/08/28 | 130 | 130 | 130 | 130 | 2,000 |
| 2000/08/25 | 130 | 130 | 130 | 130 | 1,000 |
| 2000/08/23 | 131 | 131 | 131 | 131 | 1,000 |
| 2000/08/22 | 131 | 131 | 131 | 131 | 1,000 |
| 2000/08/21 | 133 | 133 | 131 | 131 | 3,000 |
| 2000/08/17 | 129 | 129 | 129 | 129 | 1,000 |
| 2000/08/10 | 131 | 131 | 131 | 131 | 1,000 |
| 2000/08/09 | 131 | 131 | 131 | 131 | 1,000 |
| 2000/08/03 | 145 | 147 | 113 | 147 | 18,000 |
| 2000/08/01 | 150 | 150 | 150 | 150 | 2,000 |
| 2000/07/27 | 158 | 158 | 158 | 158 | 1,000 |
| 2000/07/26 | 150 | 150 | 147 | 147 | 5,000 |
| 2000/07/24 | 158 | 158 | 158 | 158 | 4,000 |
| 2000/07/21 | 158 | 158 | 158 | 158 | 2,000 |
| 2000/07/19 | 160 | 178 | 160 | 178 | 5,000 |
| 2000/07/18 | 163 | 163 | 162 | 162 | 3,000 |
| 2000/07/12 | 168 | 168 | 168 | 168 | 2,000 |
| 2000/07/10 | 167 | 167 | 166 | 166 | 2,000 |
| 2000/07/07 | 166 | 166 | 166 | 166 | 1,000 |
| 2000/07/05 | 169 | 170 | 167 | 167 | 3,000 |
| 2000/07/04 | 164 | 164 | 164 | 164 | 1,000 |
| 2000/07/03 | 165 | 165 | 162 | 162 | 4,000 |
| 2000/06/30 | 165 | 165 | 165 | 165 | 1,000 |
| 2000/06/27 | 169 | 169 | 169 | 169 | 2,000 |
| 2000/06/26 | 170 | 170 | 170 | 170 | 1,000 |
| 2000/06/22 | 161 | 161 | 161 | 161 | 1,000 |
| 2000/06/16 | 159 | 159 | 159 | 159 | 1,000 |
| 2000/06/15 | 158 | 159 | 158 | 159 | 3,000 |
| 2000/06/12 | 159 | 159 | 157 | 157 | 3,000 |
| 2000/06/09 | 159 | 159 | 159 | 159 | 1,000 |
| 2000/06/08 | 159 | 160 | 159 | 159 | 3,000 |
| 2000/06/02 | 163 | 163 | 163 | 163 | 1,000 |
| 2000/06/01 | 166 | 166 | 166 | 166 | 1,000 |
| 2000/05/31 | 166 | 166 | 166 | 166 | 3,000 |
| 2000/05/29 | 175 | 175 | 175 | 175 | 1,000 |
| 2000/05/26 | 168 | 175 | 168 | 175 | 2,000 |
| 2000/05/25 | 161 | 161 | 161 | 161 | 2,000 |
| 2000/05/18 | 178 | 178 | 178 | 178 | 1,000 |
| 2000/05/12 | 158 | 158 | 158 | 158 | 1,000 |
| 2000/05/11 | 156 | 165 | 156 | 165 | 2,000 |
| 2000/05/10 | 143 | 143 | 143 | 143 | 1,000 |
| 2000/05/02 | 200 | 200 | 200 | 200 | 1,000 |
| 2000/05/01 | 200 | 200 | 200 | 200 | 1,000 |
| 2000/04/28 | 195 | 205 | 195 | 205 | 6,000 |
| 2000/04/27 | 190 | 194 | 190 | 194 | 6,000 |
| 2000/04/26 | 194 | 194 | 194 | 194 | 1,000 |
| 2000/04/25 | 155 | 155 | 155 | 155 | 1,000 |
| 2000/04/20 | 155 | 155 | 155 | 155 | 1,000 |
| 2000/04/19 | 161 | 161 | 161 | 161 | 1,000 |
| 2000/04/14 | 156 | 165 | 151 | 155 | 4,000 |
| 2000/04/06 | 155 | 155 | 155 | 155 | 2,000 |
| 2000/04/05 | 150 | 150 | 150 | 150 | 1,000 |
| 2000/04/03 | 185 | 185 | 185 | 185 | 1,000 |
| 2000/03/28 | 194 | 194 | 194 | 194 | 1,000 |
| 2000/03/27 | 194 | 194 | 194 | 194 | 3,000 |
| 2000/03/22 | 195 | 195 | 195 | 195 | 1,000 |
| 2000/03/16 | 180 | 180 | 172 | 172 | 2,000 |
| 2000/03/09 | 188 | 188 | 188 | 188 | 1,000 |
| 2000/03/03 | 202 | 219 | 202 | 219 | 2,000 |
| 2000/02/29 | 207 | 207 | 202 | 202 | 3,000 |
| 2000/02/28 | 170 | 220 | 170 | 200 | 4,000 |
| 2000/02/25 | 170 | 170 | 170 | 170 | 1,000 |
| 2000/02/24 | 170 | 170 | 170 | 170 | 1,000 |
| 2000/02/21 | 180 | 180 | 180 | 180 | 1,000 |
| 2000/02/18 | 183 | 183 | 181 | 181 | 2,000 |
| 2000/02/17 | 180 | 181 | 180 | 181 | 3,000 |
| 2000/02/16 | 180 | 180 | 180 | 180 | 5,000 |
| 2000/02/07 | 194 | 194 | 194 | 194 | 1,000 |
| 2000/02/01 | 196 | 196 | 196 | 196 | 1,000 |
| 2000/01/27 | 215 | 215 | 215 | 215 | 1,000 |
| 2000/01/26 | 195 | 195 | 195 | 195 | 3,000 |
| 2000/01/25 | 195 | 195 | 195 | 195 | 2,000 |
| 2000/01/21 | 195 | 195 | 195 | 195 | 3,000 |
| 2000/01/20 | 192 | 192 | 192 | 192 | 2,000 |
| 2000/01/19 | 191 | 192 | 191 | 192 | 3,000 |
| 2000/01/18 | 191 | 191 | 191 | 191 | 2,000 |
| 2000/01/17 | 190 | 191 | 190 | 191 | 5,000 |
| 2000/01/14 | 191 | 191 | 191 | 191 | 2,000 |
| 2000/01/07 | 208 | 208 | 208 | 208 | 1,000 |