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 |
---|---|---|---|---|---|
1997/12/29 | 325 | 325 | 325 | 325 | 1,000 |
1997/12/26 | 319 | 320 | 319 | 320 | 2,000 |
1997/12/24 | 320 | 320 | 320 | 320 | 7,000 |
1997/12/22 | 319 | 320 | 319 | 320 | 2,000 |
1997/12/18 | 320 | 320 | 320 | 320 | 4,000 |
1997/12/17 | 320 | 320 | 310 | 320 | 5,000 |
1997/12/15 | 310 | 320 | 310 | 320 | 2,000 |
1997/12/09 | 310 | 320 | 310 | 320 | 8,000 |
1997/12/05 | 320 | 320 | 320 | 320 | 3,000 |
1997/11/28 | 320 | 320 | 320 | 320 | 1,000 |
1997/11/27 | 325 | 325 | 325 | 325 | 1,000 |
1997/11/26 | 325 | 325 | 315 | 325 | 3,000 |
1997/11/19 | 325 | 325 | 325 | 325 | 1,000 |
1997/11/13 | 335 | 335 | 325 | 325 | 11,000 |
1997/11/12 | 335 | 335 | 335 | 335 | 1,000 |
1997/11/10 | 335 | 335 | 335 | 335 | 8,000 |
1997/11/07 | 335 | 335 | 335 | 335 | 5,000 |
1997/11/06 | 334 | 334 | 334 | 334 | 4,000 |
1997/11/05 | 333 | 334 | 333 | 334 | 3,000 |
1997/10/29 | 326 | 326 | 326 | 326 | 2,000 |
1997/10/28 | 326 | 326 | 325 | 325 | 3,000 |
1997/10/27 | 330 | 330 | 330 | 330 | 1,000 |
1997/10/24 | 330 | 330 | 330 | 330 | 2,000 |
1997/10/23 | 340 | 340 | 330 | 330 | 6,000 |
1997/10/20 | 340 | 340 | 326 | 326 | 2,000 |
1997/10/14 | 320 | 320 | 320 | 320 | 6,000 |
1997/10/13 | 321 | 321 | 320 | 320 | 3,000 |
1997/10/09 | 321 | 321 | 321 | 321 | 1,000 |
1997/10/07 | 320 | 320 | 320 | 320 | 4,000 |
1997/10/06 | 319 | 320 | 319 | 320 | 4,000 |
1997/10/02 | 330 | 330 | 320 | 320 | 3,000 |
1997/10/01 | 349 | 349 | 330 | 330 | 3,000 |
1997/09/30 | 350 | 350 | 350 | 350 | 1,000 |
1997/09/29 | 370 | 370 | 370 | 370 | 1,000 |
1997/09/26 | 368 | 368 | 368 | 368 | 1,000 |
1997/09/25 | 370 | 370 | 370 | 370 | 2,000 |
1997/09/24 | 390 | 390 | 370 | 370 | 5,000 |
1997/09/19 | 428 | 428 | 390 | 390 | 15,000 |
1997/09/18 | 450 | 450 | 430 | 430 | 4,000 |
1997/09/17 | 450 | 450 | 450 | 450 | 3,000 |
1997/09/16 | 450 | 450 | 450 | 450 | 2,000 |
1997/09/11 | 461 | 461 | 460 | 460 | 2,000 |
1997/09/09 | 451 | 460 | 451 | 460 | 3,000 |
1997/09/05 | 470 | 470 | 470 | 470 | 2,000 |
1997/09/04 | 475 | 475 | 475 | 475 | 5,000 |
1997/09/03 | 480 | 480 | 470 | 470 | 5,000 |
1997/09/01 | 470 | 470 | 470 | 470 | 5,000 |
1997/08/29 | 450 | 450 | 450 | 450 | 1,000 |
1997/08/28 | 485 | 485 | 470 | 470 | 3,000 |
1997/08/27 | 508 | 508 | 500 | 500 | 4,000 |
1997/08/26 | 508 | 508 | 508 | 508 | 1,000 |
1997/08/25 | 510 | 510 | 510 | 510 | 4,000 |
1997/08/21 | 511 | 512 | 511 | 512 | 3,000 |
1997/08/20 | 517 | 517 | 511 | 511 | 4,000 |
1997/08/18 | 518 | 518 | 518 | 518 | 1,000 |
1997/08/15 | 530 | 530 | 518 | 518 | 2,000 |
1997/08/12 | 531 | 531 | 531 | 531 | 1,000 |
1997/08/11 | 535 | 535 | 535 | 535 | 1,000 |
1997/08/08 | 535 | 535 | 535 | 535 | 5,000 |
1997/08/06 | 535 | 535 | 535 | 535 | 3,000 |
1997/08/05 | 535 | 535 | 535 | 535 | 2,000 |
1997/08/04 | 545 | 545 | 545 | 545 | 1,000 |
1997/08/01 | 557 | 557 | 545 | 545 | 3,000 |
1997/07/30 | 584 | 584 | 584 | 584 | 1,000 |
1997/07/29 | 585 | 585 | 585 | 585 | 2,000 |
1997/07/28 | 585 | 585 | 584 | 585 | 7,000 |
1997/07/25 | 581 | 581 | 535 | 535 | 16,000 |
1997/07/23 | 581 | 581 | 581 | 581 | 3,000 |
1997/07/22 | 581 | 581 | 581 | 581 | 6,000 |
1997/07/17 | 531 | 531 | 531 | 531 | 2,000 |
1997/07/16 | 531 | 531 | 531 | 531 | 5,000 |
1997/07/15 | 531 | 531 | 531 | 531 | 2,000 |
1997/07/14 | 530 | 535 | 530 | 530 | 7,000 |
1997/07/11 | 530 | 530 | 511 | 511 | 5,000 |
1997/07/10 | 530 | 530 | 530 | 530 | 1,000 |
1997/07/09 | 530 | 530 | 530 | 530 | 1,000 |
1997/07/08 | 530 | 531 | 530 | 530 | 7,000 |
1997/07/07 | 531 | 531 | 531 | 531 | 1,000 |
1997/07/04 | 530 | 530 | 530 | 530 | 2,000 |
1997/07/03 | 538 | 538 | 530 | 530 | 15,000 |
1997/07/01 | 533 | 538 | 533 | 538 | 2,000 |
1997/06/27 | 530 | 530 | 530 | 530 | 22,000 |
1997/06/26 | 541 | 541 | 540 | 540 | 6,000 |
1997/06/25 | 568 | 568 | 540 | 540 | 6,000 |
1997/06/24 | 571 | 571 | 570 | 570 | 8,000 |
1997/06/23 | 572 | 590 | 570 | 572 | 6,000 |
1997/06/20 | 595 | 595 | 592 | 592 | 4,000 |
1997/06/19 | 600 | 600 | 600 | 600 | 5,000 |
1997/06/18 | 600 | 600 | 600 | 600 | 3,000 |
1997/06/17 | 600 | 600 | 591 | 591 | 4,000 |
1997/06/16 | 610 | 610 | 600 | 600 | 3,000 |
1997/06/13 | 600 | 600 | 600 | 600 | 5,000 |
1997/06/12 | 610 | 610 | 600 | 600 | 5,000 |
1997/06/10 | 611 | 611 | 610 | 610 | 2,000 |
1997/06/09 | 620 | 620 | 610 | 610 | 4,000 |
1997/06/06 | 617 | 620 | 615 | 620 | 6,000 |
1997/06/05 | 620 | 620 | 620 | 620 | 2,000 |
1997/06/04 | 620 | 620 | 620 | 620 | 4,000 |
1997/06/03 | 621 | 621 | 620 | 620 | 2,000 |
1997/05/30 | 619 | 620 | 619 | 620 | 3,000 |
1997/05/29 | 619 | 619 | 619 | 619 | 3,000 |
1997/05/28 | 649 | 649 | 649 | 649 | 1,000 |
1997/05/27 | 635 | 635 | 635 | 635 | 1,000 |
1997/05/26 | 610 | 611 | 610 | 611 | 3,000 |
1997/05/23 | 612 | 612 | 610 | 610 | 10,000 |
1997/05/22 | 612 | 612 | 612 | 612 | 1,000 |
1997/05/21 | 610 | 613 | 610 | 613 | 8,000 |
1997/05/20 | 610 | 610 | 610 | 610 | 1,000 |
1997/05/19 | 602 | 602 | 602 | 602 | 3,000 |
1997/05/16 | 612 | 612 | 601 | 601 | 8,000 |
1997/05/15 | 615 | 615 | 611 | 612 | 3,000 |
1997/05/14 | 629 | 629 | 610 | 610 | 6,000 |
1997/05/12 | 616 | 616 | 616 | 616 | 2,000 |
1997/05/09 | 635 | 635 | 615 | 616 | 7,000 |
1997/05/08 | 640 | 640 | 640 | 640 | 1,000 |
1997/05/07 | 645 | 645 | 645 | 645 | 2,000 |
1997/05/06 | 641 | 645 | 641 | 645 | 2,000 |
1997/05/01 | 620 | 650 | 620 | 630 | 4,000 |
1997/04/30 | 620 | 620 | 620 | 620 | 2,000 |
1997/04/28 | 620 | 620 | 620 | 620 | 1,000 |
1997/04/25 | 632 | 632 | 620 | 620 | 2,000 |
1997/04/24 | 665 | 665 | 651 | 651 | 3,000 |
1997/04/23 | 671 | 671 | 665 | 665 | 6,000 |
1997/04/21 | 635 | 635 | 630 | 630 | 3,000 |
1997/04/18 | 611 | 620 | 610 | 620 | 8,000 |
1997/04/17 | 590 | 600 | 590 | 590 | 9,000 |
1997/04/16 | 590 | 590 | 590 | 590 | 3,000 |
1997/04/15 | 590 | 590 | 590 | 590 | 1,000 |
1997/04/14 | 590 | 590 | 590 | 590 | 1,000 |
1997/04/11 | 601 | 601 | 600 | 600 | 6,000 |
1997/04/10 | 600 | 600 | 600 | 600 | 5,000 |
1997/04/09 | 632 | 632 | 600 | 600 | 9,000 |
1997/04/07 | 645 | 645 | 640 | 640 | 4,000 |
1997/04/04 | 645 | 645 | 645 | 645 | 1,000 |
1997/04/03 | 648 | 648 | 648 | 648 | 1,000 |
1997/04/01 | 640 | 640 | 631 | 631 | 5,000 |
1997/03/31 | 660 | 660 | 640 | 640 | 4,000 |
1997/03/28 | 680 | 680 | 680 | 680 | 1,000 |
1997/03/27 | 701 | 701 | 700 | 700 | 2,000 |
1997/03/26 | 700 | 700 | 680 | 680 | 3,000 |
1997/03/25 | 660 | 704 | 660 | 704 | 8,000 |
1997/03/24 | 704 | 704 | 670 | 670 | 9,000 |
1997/03/21 | 719 | 725 | 705 | 705 | 17,000 |
1997/03/19 | 700 | 715 | 700 | 715 | 6,000 |
1997/03/18 | 690 | 699 | 690 | 699 | 3,000 |
1997/03/17 | 688 | 688 | 688 | 688 | 1,000 |
1997/03/14 | 675 | 690 | 675 | 680 | 9,000 |
1997/03/13 | 678 | 678 | 678 | 678 | 3,000 |
1997/03/12 | 675 | 677 | 675 | 677 | 7,000 |
1997/03/11 | 670 | 676 | 670 | 676 | 9,000 |
1997/03/10 | 678 | 679 | 678 | 679 | 4,000 |
1997/03/07 | 680 | 681 | 678 | 678 | 9,000 |
1997/03/06 | 690 | 690 | 684 | 684 | 19,000 |
1997/03/05 | 688 | 690 | 688 | 690 | 5,000 |
1997/03/04 | 670 | 688 | 670 | 688 | 2,000 |
1997/03/03 | 661 | 661 | 661 | 661 | 5,000 |
1997/02/28 | 662 | 662 | 660 | 661 | 11,000 |
1997/02/27 | 650 | 660 | 650 | 660 | 10,000 |
1997/02/26 | 667 | 667 | 649 | 649 | 16,000 |
1997/02/25 | 645 | 647 | 645 | 647 | 3,000 |
1997/02/24 | 645 | 645 | 644 | 644 | 4,000 |
1997/02/21 | 644 | 644 | 644 | 644 | 4,000 |
1997/02/20 | 642 | 645 | 642 | 643 | 6,000 |
1997/02/18 | 620 | 632 | 620 | 632 | 4,000 |
1997/02/17 | 604 | 604 | 604 | 604 | 1,000 |
1997/02/14 | 601 | 601 | 601 | 601 | 17,000 |
1997/02/13 | 632 | 632 | 621 | 621 | 5,000 |
1997/02/12 | 632 | 632 | 632 | 632 | 2,000 |
1997/02/10 | 655 | 655 | 630 | 630 | 9,000 |
1997/02/07 | 660 | 660 | 650 | 655 | 8,000 |
1997/02/06 | 661 | 670 | 660 | 660 | 7,000 |
1997/02/05 | 661 | 661 | 651 | 660 | 12,000 |
1997/02/04 | 641 | 650 | 641 | 650 | 4,000 |
1997/02/03 | 602 | 606 | 602 | 606 | 3,000 |
1997/01/31 | 630 | 640 | 600 | 600 | 7,000 |
1997/01/30 | 615 | 615 | 590 | 590 | 17,000 |
1997/01/29 | 630 | 630 | 621 | 621 | 4,000 |
1997/01/28 | 620 | 620 | 620 | 620 | 8,000 |
1997/01/27 | 621 | 621 | 621 | 621 | 2,000 |
1997/01/24 | 640 | 640 | 620 | 620 | 13,000 |
1997/01/23 | 661 | 661 | 653 | 653 | 7,000 |
1997/01/22 | 661 | 662 | 661 | 661 | 7,000 |
1997/01/21 | 670 | 670 | 661 | 661 | 6,000 |
1997/01/17 | 660 | 661 | 660 | 661 | 5,000 |
1997/01/16 | 640 | 640 | 640 | 640 | 1,000 |
1997/01/14 | 620 | 620 | 620 | 620 | 13,000 |
1997/01/13 | 610 | 615 | 610 | 610 | 6,000 |
1997/01/10 | 611 | 611 | 600 | 611 | 12,000 |
1997/01/09 | 689 | 689 | 640 | 640 | 6,000 |
1997/01/08 | 710 | 710 | 690 | 690 | 15,000 |
1997/01/07 | 710 | 720 | 710 | 710 | 18,000 |
1997/01/06 | 731 | 731 | 710 | 710 | 7,000 |