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 |
---|---|---|---|---|---|
2013/12/30 | 152 | 156 | 152 | 154 | 18,000 |
2013/12/27 | 148 | 150 | 148 | 149 | 7,000 |
2013/12/26 | 144 | 147 | 144 | 147 | 18,000 |
2013/12/25 | 144 | 149 | 142 | 149 | 25,000 |
2013/12/24 | 150 | 150 | 145 | 146 | 19,000 |
2013/12/20 | 152 | 152 | 148 | 150 | 6,000 |
2013/12/19 | 152 | 153 | 152 | 153 | 3,000 |
2013/12/18 | 149 | 149 | 149 | 149 | 4,000 |
2013/12/17 | 145 | 150 | 145 | 149 | 13,000 |
2013/12/16 | 155 | 156 | 150 | 150 | 14,000 |
2013/12/13 | 160 | 160 | 155 | 155 | 9,000 |
2013/12/12 | 156 | 160 | 156 | 160 | 4,000 |
2013/12/11 | 159 | 161 | 158 | 158 | 10,000 |
2013/12/10 | 158 | 168 | 156 | 156 | 29,000 |
2013/12/09 | 155 | 161 | 153 | 153 | 12,000 |
2013/12/06 | 153 | 156 | 150 | 154 | 23,000 |
2013/12/05 | 157 | 157 | 154 | 156 | 14,000 |
2013/12/04 | 159 | 161 | 154 | 157 | 41,000 |
2013/12/03 | 170 | 173 | 162 | 162 | 81,000 |
2013/12/02 | 145 | 193 | 145 | 175 | 424,000 |
2013/11/29 | 144 | 144 | 143 | 143 | 7,000 |
2013/11/28 | 144 | 144 | 144 | 144 | 3,000 |
2013/11/27 | 143 | 145 | 143 | 144 | 10,000 |
2013/11/26 | 143 | 143 | 142 | 142 | 3,000 |
2013/11/25 | 140 | 143 | 140 | 142 | 8,000 |
2013/11/22 | 141 | 141 | 141 | 141 | 1,000 |
2013/11/21 | 140 | 142 | 140 | 142 | 8,000 |
2013/11/20 | 140 | 140 | 139 | 139 | 3,000 |
2013/11/15 | 140 | 140 | 140 | 140 | 2,000 |
2013/11/14 | 140 | 140 | 140 | 140 | 4,000 |
2013/11/12 | 139 | 139 | 139 | 139 | 1,000 |
2013/11/08 | 141 | 141 | 138 | 138 | 14,000 |
2013/11/07 | 141 | 141 | 141 | 141 | 8,000 |
2013/11/06 | 140 | 140 | 139 | 139 | 7,000 |
2013/11/05 | 138 | 140 | 138 | 140 | 13,000 |
2013/11/01 | 144 | 144 | 137 | 137 | 10,000 |
2013/10/31 | 140 | 148 | 140 | 142 | 15,000 |
2013/10/30 | 138 | 139 | 136 | 139 | 17,000 |
2013/10/29 | 138 | 138 | 138 | 138 | 8,000 |
2013/10/28 | 138 | 139 | 138 | 139 | 2,000 |
2013/10/25 | 134 | 134 | 134 | 134 | 2,000 |
2013/10/24 | 132 | 135 | 132 | 135 | 5,000 |
2013/10/23 | 135 | 135 | 135 | 135 | 1,000 |
2013/10/21 | 132 | 132 | 132 | 132 | 1,000 |
2013/10/16 | 135 | 135 | 135 | 135 | 3,000 |
2013/10/15 | 141 | 141 | 132 | 132 | 3,000 |
2013/10/11 | 131 | 131 | 131 | 131 | 3,000 |
2013/10/09 | 130 | 130 | 129 | 129 | 3,000 |
2013/10/07 | 134 | 134 | 134 | 134 | 1,000 |
2013/10/04 | 131 | 134 | 131 | 133 | 6,000 |
2013/10/03 | 132 | 132 | 132 | 132 | 2,000 |
2013/10/02 | 135 | 135 | 131 | 131 | 3,000 |
2013/09/30 | 137 | 137 | 131 | 131 | 4,000 |
2013/09/27 | 136 | 137 | 136 | 137 | 3,000 |
2013/09/26 | 137 | 147 | 127 | 133 | 5,000 |
2013/09/25 | 137 | 137 | 137 | 137 | 1,000 |
2013/09/24 | 137 | 137 | 137 | 137 | 1,000 |
2013/09/20 | 135 | 135 | 135 | 135 | 2,000 |
2013/09/19 | 130 | 133 | 130 | 133 | 2,000 |
2013/09/18 | 137 | 137 | 137 | 137 | 1,000 |
2013/09/17 | 135 | 138 | 132 | 135 | 11,000 |
2013/09/13 | 133 | 134 | 133 | 134 | 3,000 |
2013/09/12 | 133 | 133 | 133 | 133 | 1,000 |
2013/09/10 | 132 | 132 | 132 | 132 | 1,000 |
2013/09/09 | 138 | 138 | 135 | 135 | 6,000 |
2013/09/04 | 130 | 130 | 130 | 130 | 1,000 |
2013/09/03 | 130 | 130 | 130 | 130 | 1,000 |
2013/08/30 | 130 | 130 | 130 | 130 | 1,000 |
2013/08/28 | 129 | 129 | 129 | 129 | 1,000 |
2013/08/27 | 129 | 129 | 129 | 129 | 2,000 |
2013/08/26 | 129 | 129 | 129 | 129 | 2,000 |
2013/08/21 | 128 | 128 | 128 | 128 | 1,000 |
2013/08/20 | 130 | 130 | 130 | 130 | 1,000 |
2013/08/15 | 133 | 133 | 133 | 133 | 1,000 |
2013/08/12 | 128 | 133 | 128 | 131 | 6,000 |
2013/08/06 | 131 | 131 | 131 | 131 | 2,000 |
2013/08/05 | 127 | 130 | 127 | 130 | 4,000 |
2013/08/01 | 134 | 134 | 134 | 134 | 1,000 |
2013/07/29 | 132 | 132 | 130 | 130 | 11,000 |
2013/07/26 | 132 | 132 | 132 | 132 | 2,000 |
2013/07/25 | 134 | 134 | 132 | 132 | 9,000 |
2013/07/23 | 134 | 134 | 134 | 134 | 1,000 |
2013/07/22 | 138 | 138 | 138 | 138 | 3,000 |
2013/07/19 | 139 | 140 | 139 | 140 | 4,000 |
2013/07/18 | 137 | 137 | 134 | 134 | 2,000 |
2013/07/17 | 136 | 137 | 136 | 137 | 7,000 |
2013/07/16 | 132 | 134 | 132 | 134 | 4,000 |
2013/07/10 | 132 | 132 | 132 | 132 | 1,000 |
2013/07/09 | 126 | 132 | 126 | 132 | 6,000 |
2013/07/08 | 132 | 132 | 130 | 130 | 2,000 |
2013/07/05 | 125 | 132 | 125 | 132 | 7,000 |
2013/07/03 | 130 | 130 | 130 | 130 | 2,000 |
2013/07/02 | 125 | 126 | 125 | 126 | 4,000 |
2013/07/01 | 122 | 126 | 121 | 121 | 4,000 |
2013/06/28 | 126 | 126 | 125 | 125 | 3,000 |
2013/06/26 | 137 | 137 | 126 | 126 | 5,000 |
2013/06/25 | 140 | 140 | 137 | 137 | 3,000 |
2013/06/24 | 130 | 139 | 130 | 139 | 7,000 |
2013/06/21 | 124 | 124 | 124 | 124 | 2,000 |
2013/06/18 | 127 | 127 | 127 | 127 | 1,000 |
2013/06/14 | 121 | 128 | 121 | 128 | 5,000 |
2013/06/12 | 119 | 125 | 119 | 125 | 3,000 |
2013/06/11 | 125 | 125 | 125 | 125 | 1,000 |
2013/06/07 | 126 | 126 | 125 | 125 | 3,000 |
2013/06/05 | 137 | 137 | 133 | 133 | 2,000 |
2013/06/04 | 132 | 132 | 132 | 132 | 1,000 |
2013/06/03 | 134 | 134 | 134 | 134 | 2,000 |
2013/05/31 | 139 | 139 | 139 | 139 | 1,000 |
2013/05/30 | 136 | 136 | 133 | 133 | 4,000 |
2013/05/29 | 136 | 136 | 136 | 136 | 1,000 |
2013/05/27 | 133 | 134 | 132 | 132 | 7,000 |
2013/05/24 | 133 | 133 | 133 | 133 | 4,000 |
2013/05/23 | 139 | 140 | 135 | 135 | 10,000 |
2013/05/22 | 137 | 137 | 137 | 137 | 5,000 |
2013/05/21 | 144 | 145 | 144 | 144 | 3,000 |
2013/05/20 | 139 | 143 | 139 | 143 | 18,000 |
2013/05/17 | 136 | 136 | 136 | 136 | 3,000 |
2013/05/16 | 133 | 134 | 129 | 134 | 13,000 |
2013/05/14 | 142 | 142 | 139 | 140 | 40,000 |
2013/05/13 | 139 | 139 | 139 | 139 | 2,000 |
2013/05/10 | 138 | 138 | 138 | 138 | 1,000 |
2013/05/09 | 141 | 141 | 138 | 138 | 10,000 |
2013/05/08 | 144 | 144 | 136 | 139 | 18,000 |
2013/05/07 | 148 | 150 | 137 | 144 | 33,000 |
2013/05/02 | 131 | 138 | 131 | 135 | 22,000 |
2013/05/01 | 130 | 130 | 130 | 130 | 1,000 |
2013/04/30 | 130 | 130 | 130 | 130 | 5,000 |
2013/04/26 | 131 | 131 | 127 | 130 | 11,000 |
2013/04/25 | 130 | 133 | 130 | 130 | 8,000 |
2013/04/24 | 129 | 129 | 127 | 127 | 3,000 |
2013/04/23 | 126 | 127 | 126 | 127 | 5,000 |
2013/04/22 | 126 | 126 | 124 | 124 | 9,000 |
2013/04/18 | 119 | 124 | 119 | 123 | 17,000 |
2013/04/17 | 124 | 124 | 124 | 124 | 1,000 |
2013/04/15 | 123 | 127 | 123 | 127 | 3,000 |
2013/04/12 | 126 | 126 | 126 | 126 | 1,000 |
2013/04/11 | 121 | 124 | 121 | 124 | 4,000 |
2013/04/10 | 118 | 122 | 118 | 122 | 15,000 |
2013/04/09 | 122 | 123 | 122 | 123 | 4,000 |
2013/04/03 | 121 | 121 | 121 | 121 | 1,000 |
2013/04/02 | 124 | 124 | 124 | 124 | 1,000 |
2013/04/01 | 127 | 127 | 125 | 125 | 2,000 |
2013/03/28 | 126 | 126 | 126 | 126 | 1,000 |
2013/03/27 | 127 | 127 | 126 | 126 | 5,000 |
2013/03/26 | 128 | 135 | 128 | 129 | 12,000 |
2013/03/25 | 128 | 130 | 128 | 128 | 9,000 |
2013/03/22 | 128 | 128 | 127 | 128 | 5,000 |
2013/03/21 | 130 | 131 | 129 | 131 | 6,000 |
2013/03/19 | 130 | 130 | 130 | 130 | 3,000 |
2013/03/18 | 129 | 129 | 129 | 129 | 3,000 |
2013/03/15 | 129 | 129 | 127 | 127 | 6,000 |
2013/03/14 | 130 | 130 | 129 | 129 | 2,000 |
2013/03/13 | 125 | 132 | 125 | 127 | 14,000 |
2013/03/12 | 128 | 128 | 122 | 125 | 13,000 |
2013/03/11 | 128 | 129 | 128 | 128 | 6,000 |
2013/03/08 | 126 | 128 | 126 | 128 | 4,000 |
2013/03/07 | 127 | 127 | 127 | 127 | 10,000 |
2013/03/05 | 125 | 126 | 125 | 126 | 13,000 |
2013/03/04 | 124 | 124 | 124 | 124 | 2,000 |
2013/03/01 | 124 | 124 | 122 | 124 | 5,000 |
2013/02/28 | 120 | 120 | 120 | 120 | 10,000 |
2013/02/27 | 122 | 122 | 122 | 122 | 1,000 |
2013/02/26 | 122 | 122 | 122 | 122 | 1,000 |
2013/02/25 | 121 | 122 | 121 | 122 | 5,000 |
2013/02/22 | 125 | 125 | 120 | 120 | 2,000 |
2013/02/21 | 123 | 123 | 117 | 120 | 15,000 |
2013/02/20 | 118 | 118 | 118 | 118 | 4,000 |
2013/02/18 | 122 | 122 | 122 | 122 | 1,000 |
2013/02/15 | 118 | 120 | 117 | 117 | 6,000 |
2013/02/14 | 120 | 120 | 118 | 118 | 10,000 |
2013/02/13 | 123 | 124 | 117 | 119 | 23,000 |
2013/02/12 | 125 | 130 | 121 | 122 | 61,000 |
2013/02/08 | 135 | 141 | 133 | 133 | 29,000 |
2013/02/07 | 130 | 132 | 130 | 131 | 8,000 |
2013/02/06 | 129 | 130 | 129 | 130 | 4,000 |
2013/02/05 | 125 | 127 | 125 | 127 | 3,000 |
2013/02/04 | 127 | 127 | 125 | 125 | 8,000 |
2013/02/01 | 127 | 127 | 125 | 125 | 5,000 |
2013/01/31 | 123 | 123 | 123 | 123 | 10,000 |
2013/01/30 | 125 | 125 | 123 | 123 | 5,000 |
2013/01/29 | 122 | 125 | 122 | 125 | 2,000 |
2013/01/28 | 122 | 122 | 121 | 122 | 7,000 |
2013/01/25 | 127 | 127 | 122 | 122 | 3,000 |
2013/01/24 | 119 | 119 | 119 | 119 | 1,000 |
2013/01/23 | 126 | 126 | 124 | 124 | 2,000 |
2013/01/22 | 127 | 127 | 122 | 125 | 17,000 |
2013/01/21 | 125 | 126 | 125 | 126 | 5,000 |
2013/01/18 | 130 | 130 | 125 | 125 | 5,000 |
2013/01/16 | 129 | 130 | 129 | 130 | 2,000 |
2013/01/15 | 130 | 130 | 123 | 126 | 5,000 |
2013/01/11 | 130 | 130 | 130 | 130 | 2,000 |
2013/01/10 | 131 | 131 | 131 | 131 | 2,000 |
2013/01/09 | 132 | 132 | 131 | 131 | 3,000 |
2013/01/08 | 132 | 135 | 132 | 132 | 17,000 |
2013/01/07 | 133 | 133 | 127 | 130 | 13,000 |
2013/01/04 | 127 | 129 | 127 | 129 | 3,000 |