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 |
---|---|---|---|---|---|
1998/12/30 | 230 | 230 | 230 | 230 | 1,000 |
1998/12/29 | 230 | 230 | 230 | 230 | 4,000 |
1998/12/28 | 230 | 230 | 230 | 230 | 3,000 |
1998/12/24 | 230 | 230 | 230 | 230 | 2,000 |
1998/12/22 | 230 | 230 | 230 | 230 | 1,000 |
1998/12/21 | 230 | 230 | 230 | 230 | 3,000 |
1998/12/18 | 230 | 230 | 230 | 230 | 1,000 |
1998/12/17 | 230 | 230 | 230 | 230 | 2,000 |
1998/12/16 | 230 | 230 | 230 | 230 | 1,000 |
1998/12/14 | 225 | 225 | 225 | 225 | 4,000 |
1998/12/11 | 225 | 225 | 225 | 225 | 4,000 |
1998/12/10 | 207 | 207 | 207 | 207 | 1,000 |
1998/12/04 | 225 | 225 | 225 | 225 | 1,000 |
1998/12/02 | 225 | 225 | 225 | 225 | 6,000 |
1998/11/27 | 228 | 228 | 213 | 213 | 2,000 |
1998/11/26 | 233 | 233 | 233 | 233 | 2,000 |
1998/11/24 | 232 | 233 | 230 | 230 | 4,000 |
1998/11/19 | 232 | 232 | 232 | 232 | 1,000 |
1998/11/18 | 233 | 233 | 230 | 230 | 12,000 |
1998/11/13 | 237 | 237 | 237 | 237 | 2,000 |
1998/11/06 | 250 | 250 | 250 | 250 | 2,000 |
1998/10/30 | 237 | 237 | 237 | 237 | 1,000 |
1998/10/27 | 210 | 210 | 210 | 210 | 1,000 |
1998/10/26 | 210 | 210 | 210 | 210 | 1,000 |
1998/10/21 | 206 | 206 | 206 | 206 | 2,000 |
1998/10/20 | 206 | 206 | 206 | 206 | 9,000 |
1998/10/16 | 206 | 206 | 206 | 206 | 5,000 |
1998/10/14 | 205 | 207 | 205 | 207 | 3,000 |
1998/10/07 | 214 | 214 | 214 | 214 | 1,000 |
1998/10/05 | 214 | 214 | 214 | 214 | 1,000 |
1998/10/02 | 214 | 214 | 214 | 214 | 3,000 |
1998/10/01 | 214 | 214 | 214 | 214 | 1,000 |
1998/09/28 | 270 | 270 | 270 | 270 | 1,000 |
1998/09/25 | 255 | 255 | 250 | 250 | 6,000 |
1998/09/24 | 260 | 265 | 255 | 255 | 365,000 |
1998/09/22 | 275 | 275 | 260 | 261 | 352,000 |
1998/09/18 | 260 | 260 | 260 | 260 | 2,000 |
1998/09/17 | 260 | 260 | 260 | 260 | 2,000 |
1998/09/16 | 260 | 260 | 260 | 260 | 2,000 |
1998/09/14 | 260 | 260 | 260 | 260 | 5,000 |
1998/09/09 | 280 | 280 | 280 | 280 | 4,000 |
1998/09/07 | 260 | 260 | 260 | 260 | 1,000 |
1998/09/04 | 267 | 267 | 267 | 267 | 3,000 |
1998/09/02 | 280 | 280 | 280 | 280 | 1,000 |
1998/09/01 | 255 | 280 | 255 | 280 | 8,000 |
1998/08/27 | 280 | 280 | 280 | 280 | 1,000 |
1998/08/26 | 255 | 280 | 255 | 280 | 2,000 |
1998/08/20 | 285 | 285 | 285 | 285 | 1,000 |
1998/08/14 | 250 | 250 | 250 | 250 | 1,000 |
1998/08/07 | 250 | 250 | 250 | 250 | 1,000 |
1998/08/05 | 285 | 285 | 285 | 285 | 1,000 |
1998/07/31 | 280 | 280 | 280 | 280 | 1,000 |
1998/07/28 | 280 | 280 | 280 | 280 | 1,000 |
1998/07/27 | 289 | 290 | 288 | 288 | 13,000 |
1998/07/22 | 288 | 288 | 288 | 288 | 1,000 |
1998/07/21 | 288 | 288 | 288 | 288 | 2,000 |
1998/07/17 | 288 | 288 | 288 | 288 | 2,000 |
1998/07/15 | 289 | 289 | 289 | 289 | 1,000 |
1998/07/10 | 290 | 290 | 290 | 290 | 2,000 |
1998/07/08 | 290 | 290 | 290 | 290 | 2,000 |
1998/07/07 | 290 | 290 | 290 | 290 | 6,000 |
1998/07/06 | 290 | 290 | 290 | 290 | 7,000 |
1998/07/03 | 290 | 290 | 290 | 290 | 4,000 |
1998/07/02 | 289 | 290 | 289 | 290 | 11,000 |
1998/06/30 | 292 | 292 | 292 | 292 | 1,000 |
1998/06/26 | 297 | 297 | 297 | 297 | 3,000 |
1998/06/15 | 250 | 250 | 249 | 249 | 4,000 |
1998/06/12 | 250 | 250 | 250 | 250 | 2,000 |
1998/06/09 | 251 | 251 | 251 | 251 | 1,000 |
1998/06/02 | 270 | 270 | 270 | 270 | 1,000 |
1998/06/01 | 270 | 270 | 270 | 270 | 1,000 |
1998/05/27 | 290 | 290 | 290 | 290 | 2,000 |
1998/05/26 | 270 | 270 | 250 | 250 | 11,000 |
1998/05/25 | 245 | 250 | 245 | 250 | 10,000 |
1998/05/19 | 250 | 250 | 250 | 250 | 1,000 |
1998/05/18 | 250 | 250 | 250 | 250 | 10,000 |
1998/05/15 | 250 | 250 | 250 | 250 | 5,000 |
1998/05/14 | 250 | 250 | 250 | 250 | 5,000 |
1998/05/12 | 250 | 250 | 250 | 250 | 6,000 |
1998/05/11 | 250 | 250 | 250 | 250 | 1,000 |
1998/05/08 | 250 | 250 | 250 | 250 | 3,000 |
1998/05/07 | 250 | 250 | 250 | 250 | 6,000 |
1998/05/06 | 250 | 250 | 250 | 250 | 7,000 |
1998/05/01 | 250 | 250 | 250 | 250 | 1,000 |
1998/04/30 | 230 | 230 | 230 | 230 | 1,000 |
1998/04/28 | 230 | 230 | 230 | 230 | 4,000 |
1998/04/20 | 249 | 249 | 249 | 249 | 1,000 |
1998/04/15 | 250 | 250 | 250 | 250 | 3,000 |
1998/04/14 | 250 | 250 | 250 | 250 | 2,000 |
1998/04/13 | 250 | 250 | 250 | 250 | 1,000 |
1998/04/08 | 250 | 250 | 250 | 250 | 8,000 |
1998/04/07 | 250 | 250 | 250 | 250 | 1,000 |
1998/04/06 | 250 | 250 | 250 | 250 | 3,000 |
1998/04/02 | 265 | 265 | 250 | 250 | 3,000 |
1998/04/01 | 265 | 265 | 265 | 265 | 1,000 |
1998/03/30 | 265 | 265 | 265 | 265 | 1,000 |
1998/03/27 | 270 | 270 | 270 | 270 | 1,000 |
1998/03/26 | 270 | 270 | 270 | 270 | 1,000 |
1998/03/25 | 270 | 270 | 265 | 267 | 5,000 |
1998/03/24 | 265 | 270 | 265 | 270 | 2,000 |
1998/03/20 | 265 | 265 | 265 | 265 | 21,000 |
1998/03/19 | 265 | 265 | 265 | 265 | 20,000 |
1998/03/18 | 270 | 270 | 270 | 270 | 2,000 |
1998/03/17 | 270 | 270 | 270 | 270 | 1,000 |
1998/03/13 | 280 | 280 | 280 | 280 | 4,000 |
1998/03/12 | 270 | 270 | 270 | 270 | 1,000 |
1998/03/11 | 295 | 295 | 295 | 295 | 1,000 |
1998/03/06 | 300 | 305 | 300 | 305 | 3,000 |
1998/03/05 | 299 | 300 | 295 | 300 | 3,000 |
1998/03/04 | 305 | 305 | 302 | 302 | 2,000 |
1998/03/03 | 308 | 308 | 308 | 308 | 1,000 |
1998/02/27 | 310 | 310 | 310 | 310 | 1,000 |
1998/02/26 | 314 | 314 | 290 | 290 | 2,000 |
1998/02/25 | 295 | 295 | 295 | 295 | 1,000 |
1998/02/23 | 315 | 315 | 315 | 315 | 6,000 |
1998/02/20 | 315 | 315 | 315 | 315 | 6,000 |
1998/02/19 | 315 | 337 | 315 | 337 | 6,000 |
1998/02/18 | 324 | 324 | 315 | 315 | 3,000 |
1998/02/16 | 348 | 348 | 348 | 348 | 2,000 |
1998/02/13 | 350 | 350 | 348 | 348 | 4,000 |
1998/02/12 | 355 | 355 | 350 | 350 | 4,000 |
1998/02/09 | 385 | 385 | 350 | 350 | 3,000 |
1998/02/06 | 430 | 436 | 410 | 410 | 16,000 |
1998/02/05 | 399 | 410 | 390 | 410 | 14,000 |
1998/02/04 | 345 | 366 | 345 | 366 | 7,000 |
1998/02/03 | 318 | 335 | 314 | 335 | 6,000 |
1998/02/02 | 310 | 313 | 310 | 313 | 5,000 |
1998/01/30 | 300 | 304 | 300 | 300 | 14,000 |
1998/01/29 | 300 | 300 | 300 | 300 | 5,000 |
1998/01/28 | 300 | 300 | 300 | 300 | 2,000 |
1998/01/27 | 300 | 300 | 290 | 300 | 7,000 |
1998/01/26 | 302 | 302 | 300 | 300 | 7,000 |
1998/01/23 | 304 | 304 | 302 | 302 | 2,000 |
1998/01/22 | 304 | 304 | 302 | 304 | 4,000 |
1998/01/21 | 307 | 307 | 304 | 304 | 2,000 |
1998/01/20 | 312 | 312 | 304 | 307 | 4,000 |
1998/01/19 | 310 | 310 | 307 | 307 | 3,000 |
1998/01/16 | 314 | 314 | 310 | 310 | 3,000 |
1998/01/14 | 310 | 319 | 310 | 319 | 4,000 |
1998/01/13 | 310 | 310 | 310 | 310 | 2,000 |
1998/01/12 | 309 | 320 | 309 | 320 | 2,000 |
1998/01/08 | 314 | 320 | 310 | 320 | 13,000 |
1998/01/06 | 319 | 319 | 319 | 319 | 2,000 |