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 |
---|---|---|---|---|---|
1995/12/29 | 650 | 650 | 650 | 650 | 4,000 |
1995/12/28 | 647 | 647 | 647 | 647 | 1,000 |
1995/12/27 | 648 | 648 | 628 | 648 | 7,000 |
1995/12/25 | 602 | 650 | 602 | 650 | 3,000 |
1995/12/22 | 610 | 610 | 592 | 592 | 3,000 |
1995/12/21 | 630 | 630 | 630 | 630 | 3,000 |
1995/12/20 | 630 | 630 | 630 | 630 | 2,000 |
1995/12/19 | 630 | 630 | 630 | 630 | 8,000 |
1995/12/18 | 621 | 630 | 621 | 630 | 4,000 |
1995/12/15 | 601 | 601 | 601 | 601 | 2,000 |
1995/12/14 | 601 | 602 | 601 | 602 | 2,000 |
1995/12/13 | 589 | 600 | 589 | 600 | 8,000 |
1995/12/12 | 589 | 589 | 589 | 589 | 2,000 |
1995/12/11 | 576 | 587 | 576 | 587 | 2,000 |
1995/12/08 | 551 | 565 | 551 | 565 | 4,000 |
1995/12/07 | 550 | 550 | 550 | 550 | 1,000 |
1995/12/04 | 520 | 520 | 516 | 516 | 3,000 |
1995/12/01 | 530 | 530 | 530 | 530 | 2,000 |
1995/11/30 | 530 | 530 | 530 | 530 | 1,000 |
1995/11/28 | 565 | 565 | 565 | 565 | 1,000 |
1995/11/27 | 566 | 566 | 566 | 566 | 1,000 |
1995/11/24 | 510 | 510 | 510 | 510 | 1,000 |
1995/11/21 | 501 | 501 | 500 | 500 | 7,000 |
1995/11/20 | 508 | 508 | 500 | 501 | 6,000 |
1995/11/14 | 501 | 501 | 501 | 501 | 6,000 |
1995/11/09 | 518 | 518 | 500 | 500 | 6,000 |
1995/11/08 | 518 | 518 | 518 | 518 | 1,000 |
1995/11/07 | 521 | 521 | 519 | 519 | 9,000 |
1995/11/01 | 521 | 521 | 521 | 521 | 3,000 |
1995/10/31 | 525 | 525 | 522 | 522 | 2,000 |
1995/10/30 | 535 | 536 | 535 | 535 | 3,000 |
1995/10/26 | 540 | 540 | 540 | 540 | 3,000 |
1995/10/24 | 530 | 530 | 530 | 530 | 1,000 |
1995/10/23 | 521 | 521 | 521 | 521 | 1,000 |
1995/10/20 | 520 | 521 | 520 | 521 | 2,000 |
1995/10/19 | 520 | 520 | 520 | 520 | 6,000 |
1995/10/18 | 530 | 530 | 521 | 521 | 5,000 |
1995/10/17 | 525 | 540 | 519 | 519 | 7,000 |
1995/10/13 | 560 | 560 | 550 | 550 | 5,000 |
1995/10/12 | 560 | 560 | 560 | 560 | 1,000 |
1995/10/09 | 580 | 580 | 560 | 570 | 6,000 |
1995/10/06 | 583 | 583 | 580 | 580 | 5,000 |
1995/10/05 | 585 | 585 | 583 | 583 | 2,000 |
1995/10/04 | 589 | 589 | 579 | 579 | 10,000 |
1995/10/03 | 595 | 595 | 585 | 590 | 16,000 |
1995/09/29 | 580 | 580 | 580 | 580 | 1,000 |
1995/09/27 | 580 | 580 | 580 | 580 | 1,000 |
1995/09/25 | 620 | 620 | 620 | 620 | 2,000 |
1995/09/22 | 640 | 640 | 640 | 640 | 4,000 |
1995/09/21 | 640 | 640 | 640 | 640 | 4,000 |
1995/09/20 | 630 | 640 | 630 | 640 | 2,000 |
1995/09/18 | 619 | 619 | 611 | 611 | 2,000 |
1995/09/14 | 610 | 610 | 610 | 610 | 2,000 |
1995/09/13 | 630 | 630 | 610 | 610 | 3,000 |
1995/09/11 | 625 | 639 | 625 | 639 | 3,000 |
1995/09/08 | 625 | 625 | 625 | 625 | 1,000 |
1995/09/06 | 640 | 640 | 610 | 610 | 3,000 |
1995/09/04 | 610 | 610 | 610 | 610 | 2,000 |
1995/09/01 | 627 | 627 | 620 | 620 | 2,000 |
1995/08/31 | 627 | 627 | 627 | 627 | 1,000 |
1995/08/29 | 644 | 644 | 610 | 610 | 2,000 |
1995/08/24 | 645 | 645 | 600 | 600 | 2,000 |
1995/08/23 | 645 | 645 | 645 | 645 | 2,000 |
1995/08/22 | 645 | 646 | 645 | 645 | 3,000 |
1995/08/21 | 646 | 646 | 646 | 646 | 1,000 |
1995/08/17 | 600 | 601 | 600 | 600 | 4,000 |
1995/08/16 | 591 | 600 | 576 | 576 | 4,000 |
1995/08/14 | 587 | 588 | 576 | 576 | 3,000 |
1995/08/10 | 571 | 571 | 571 | 571 | 2,000 |
1995/08/09 | 570 | 570 | 565 | 570 | 3,000 |
1995/08/08 | 570 | 570 | 570 | 570 | 1,000 |
1995/08/07 | 600 | 600 | 600 | 600 | 1,000 |
1995/08/04 | 600 | 600 | 600 | 600 | 4,000 |
1995/08/01 | 562 | 562 | 562 | 562 | 2,000 |
1995/07/31 | 600 | 601 | 600 | 600 | 5,000 |
1995/07/27 | 580 | 580 | 551 | 551 | 6,000 |
1995/07/26 | 600 | 600 | 580 | 581 | 6,000 |
1995/07/25 | 602 | 602 | 602 | 602 | 1,000 |
1995/07/24 | 602 | 602 | 602 | 602 | 1,000 |
1995/07/20 | 600 | 600 | 600 | 600 | 1,000 |
1995/07/19 | 600 | 600 | 600 | 600 | 1,000 |
1995/07/14 | 620 | 620 | 600 | 600 | 5,000 |
1995/07/13 | 620 | 620 | 600 | 620 | 10,000 |
1995/07/10 | 620 | 620 | 620 | 620 | 1,000 |
1995/07/07 | 580 | 600 | 580 | 600 | 3,000 |
1995/07/06 | 600 | 600 | 590 | 600 | 5,000 |
1995/07/04 | 620 | 620 | 600 | 600 | 5,000 |
1995/07/03 | 630 | 630 | 630 | 630 | 1,000 |
1995/06/30 | 630 | 630 | 600 | 600 | 2,000 |
1995/06/29 | 640 | 640 | 630 | 630 | 2,000 |
1995/06/28 | 650 | 650 | 650 | 650 | 1,000 |
1995/06/27 | 650 | 650 | 630 | 650 | 3,000 |
1995/06/26 | 650 | 650 | 650 | 650 | 2,000 |
1995/06/23 | 660 | 660 | 650 | 650 | 3,000 |
1995/06/22 | 670 | 670 | 650 | 650 | 5,000 |
1995/06/21 | 650 | 650 | 650 | 650 | 2,000 |
1995/06/19 | 689 | 695 | 689 | 695 | 2,000 |
1995/06/15 | 700 | 700 | 700 | 700 | 1,000 |
1995/06/14 | 689 | 690 | 660 | 690 | 4,000 |
1995/06/13 | 710 | 710 | 710 | 710 | 1,000 |
1995/06/09 | 739 | 760 | 720 | 741 | 11,000 |
1995/06/08 | 725 | 760 | 725 | 740 | 13,000 |
1995/06/07 | 685 | 685 | 660 | 660 | 4,000 |
1995/06/06 | 700 | 700 | 690 | 690 | 13,000 |
1995/06/05 | 705 | 715 | 700 | 700 | 12,000 |
1995/06/02 | 720 | 730 | 701 | 701 | 21,000 |
1995/06/01 | 702 | 720 | 702 | 706 | 13,000 |
1995/05/31 | 720 | 725 | 700 | 700 | 7,000 |
1995/05/30 | 712 | 715 | 700 | 715 | 8,000 |
1995/05/29 | 727 | 728 | 701 | 701 | 5,000 |
1995/05/26 | 760 | 760 | 706 | 706 | 5,000 |
1995/05/25 | 785 | 785 | 730 | 731 | 9,000 |
1995/05/24 | 790 | 790 | 730 | 750 | 9,000 |
1995/05/23 | 792 | 830 | 792 | 795 | 22,000 |
1995/05/22 | 776 | 780 | 770 | 772 | 10,000 |
1995/05/19 | 749 | 749 | 705 | 749 | 15,000 |
1995/05/18 | 800 | 800 | 750 | 750 | 16,000 |
1995/05/17 | 848 | 849 | 797 | 800 | 23,000 |
1995/05/16 | 909 | 909 | 859 | 859 | 30,000 |
1995/05/15 | 890 | 960 | 890 | 917 | 113,000 |
1995/05/12 | 873 | 890 | 850 | 890 | 80,000 |
1995/05/11 | 840 | 840 | 780 | 790 | 70,000 |
1995/05/10 | 730 | 770 | 720 | 770 | 14,000 |
1995/05/09 | 790 | 839 | 780 | 780 | 26,000 |
1995/05/08 | 690 | 780 | 690 | 780 | 26,000 |
1995/05/02 | 671 | 680 | 670 | 680 | 4,000 |
1995/05/01 | 590 | 640 | 590 | 640 | 8,000 |
1995/04/27 | 590 | 590 | 590 | 590 | 2,000 |
1995/04/26 | 590 | 590 | 590 | 590 | 1,000 |
1995/04/25 | 560 | 560 | 560 | 560 | 1,000 |
1995/04/18 | 555 | 555 | 555 | 555 | 1,000 |
1995/04/12 | 550 | 560 | 550 | 560 | 4,000 |
1995/04/11 | 555 | 555 | 555 | 555 | 1,000 |
1995/04/10 | 560 | 560 | 550 | 555 | 5,000 |
1995/04/05 | 550 | 550 | 550 | 550 | 1,000 |
1995/04/04 | 510 | 550 | 510 | 550 | 2,000 |
1995/03/31 | 590 | 590 | 590 | 590 | 1,000 |
1995/03/30 | 602 | 602 | 590 | 590 | 4,000 |
1995/03/28 | 691 | 691 | 690 | 690 | 2,000 |
1995/03/27 | 690 | 690 | 690 | 690 | 1,000 |
1995/03/24 | 650 | 650 | 650 | 650 | 2,000 |
1995/03/20 | 700 | 700 | 700 | 700 | 2,000 |
1995/03/16 | 700 | 700 | 700 | 700 | 1,000 |
1995/03/15 | 700 | 700 | 700 | 700 | 1,000 |
1995/03/13 | 700 | 705 | 700 | 700 | 7,000 |
1995/03/10 | 700 | 700 | 700 | 700 | 10,000 |
1995/03/09 | 711 | 711 | 700 | 700 | 5,000 |
1995/03/08 | 740 | 740 | 730 | 730 | 7,000 |
1995/03/07 | 750 | 750 | 740 | 740 | 5,000 |
1995/03/06 | 750 | 750 | 750 | 750 | 1,000 |
1995/03/03 | 750 | 750 | 750 | 750 | 4,000 |
1995/03/02 | 765 | 770 | 750 | 750 | 3,000 |
1995/03/01 | 750 | 750 | 750 | 750 | 2,000 |
1995/02/28 | 750 | 751 | 750 | 750 | 18,000 |
1995/02/27 | 750 | 750 | 750 | 750 | 11,000 |
1995/02/24 | 780 | 780 | 770 | 770 | 11,000 |
1995/02/23 | 789 | 789 | 780 | 780 | 7,000 |
1995/02/22 | 771 | 780 | 770 | 780 | 5,000 |
1995/02/21 | 770 | 770 | 770 | 770 | 12,000 |
1995/02/20 | 780 | 780 | 760 | 760 | 6,000 |
1995/02/17 | 760 | 790 | 760 | 780 | 9,000 |
1995/02/16 | 770 | 770 | 770 | 770 | 1,000 |
1995/02/15 | 780 | 780 | 780 | 780 | 3,000 |
1995/02/14 | 800 | 800 | 780 | 780 | 14,000 |
1995/02/13 | 790 | 790 | 790 | 790 | 3,000 |
1995/02/10 | 790 | 790 | 790 | 790 | 5,000 |
1995/02/09 | 800 | 800 | 790 | 790 | 4,000 |
1995/02/08 | 800 | 800 | 800 | 800 | 7,000 |
1995/02/07 | 800 | 800 | 790 | 790 | 3,000 |
1995/02/06 | 800 | 810 | 800 | 810 | 6,000 |
1995/02/03 | 810 | 840 | 800 | 820 | 17,000 |
1995/02/02 | 800 | 850 | 790 | 830 | 13,000 |
1995/02/01 | 760 | 770 | 760 | 770 | 4,000 |
1995/01/31 | 785 | 800 | 749 | 800 | 15,000 |
1995/01/30 | 810 | 810 | 780 | 780 | 9,000 |
1995/01/27 | 849 | 850 | 815 | 815 | 17,000 |
1995/01/26 | 830 | 850 | 815 | 850 | 20,000 |
1995/01/25 | 910 | 910 | 850 | 850 | 13,000 |
1995/01/24 | 819 | 890 | 819 | 890 | 27,000 |
1995/01/23 | 900 | 900 | 829 | 829 | 13,000 |
1995/01/20 | 920 | 920 | 900 | 900 | 9,000 |
1995/01/19 | 930 | 930 | 890 | 930 | 28,000 |
1995/01/18 | 970 | 970 | 940 | 940 | 7,000 |
1995/01/17 | 1,030 | 1,030 | 980 | 980 | 50,000 |
1995/01/13 | 962 | 1,050 | 960 | 1,040 | 388,000 |
1995/01/12 | 958 | 979 | 951 | 951 | 40,000 |
1995/01/11 | 951 | 960 | 945 | 958 | 47,000 |
1995/01/10 | 950 | 980 | 945 | 950 | 146,000 |
1995/01/09 | 940 | 984 | 935 | 950 | 256,000 |
1995/01/06 | 840 | 920 | 840 | 920 | 57,000 |
1995/01/05 | 820 | 820 | 820 | 820 | 1,000 |
1995/01/04 | 810 | 810 | 810 | 810 | 1,000 |