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 |
|---|---|---|---|---|---|
| 1999/12/29 | 190 | 215 | 190 | 215 | 5,000 |
| 1999/12/28 | 196 | 196 | 190 | 191 | 3,000 |
| 1999/12/27 | 196 | 196 | 196 | 196 | 1,000 |
| 1999/12/24 | 191 | 191 | 191 | 191 | 4,000 |
| 1999/12/22 | 191 | 191 | 191 | 191 | 2,000 |
| 1999/12/17 | 203 | 203 | 203 | 203 | 1,000 |
| 1999/12/10 | 200 | 230 | 200 | 215 | 5,000 |
| 1999/12/09 | 200 | 200 | 191 | 200 | 4,000 |
| 1999/12/07 | 220 | 220 | 220 | 220 | 2,000 |
| 1999/12/06 | 226 | 226 | 226 | 226 | 1,000 |
| 1999/11/29 | 235 | 235 | 235 | 235 | 1,000 |
| 1999/11/26 | 200 | 200 | 200 | 200 | 2,000 |
| 1999/11/25 | 200 | 200 | 200 | 200 | 1,000 |
| 1999/11/19 | 230 | 230 | 230 | 230 | 1,000 |
| 1999/11/18 | 230 | 230 | 230 | 230 | 2,000 |
| 1999/11/17 | 191 | 191 | 191 | 191 | 2,000 |
| 1999/11/16 | 206 | 206 | 206 | 206 | 1,000 |
| 1999/11/15 | 201 | 201 | 191 | 191 | 4,000 |
| 1999/11/11 | 201 | 224 | 201 | 224 | 2,000 |
| 1999/11/10 | 190 | 230 | 190 | 230 | 2,000 |
| 1999/11/09 | 230 | 230 | 230 | 230 | 1,000 |
| 1999/11/04 | 240 | 240 | 240 | 240 | 1,000 |
| 1999/11/02 | 230 | 230 | 230 | 230 | 1,000 |
| 1999/10/29 | 220 | 220 | 220 | 220 | 1,000 |
| 1999/10/28 | 220 | 220 | 220 | 220 | 1,000 |
| 1999/10/26 | 267 | 267 | 267 | 267 | 1,000 |
| 1999/10/21 | 210 | 210 | 208 | 208 | 3,000 |
| 1999/10/20 | 230 | 230 | 205 | 205 | 7,000 |
| 1999/10/18 | 232 | 232 | 232 | 232 | 1,000 |
| 1999/10/12 | 223 | 230 | 223 | 230 | 2,000 |
| 1999/10/08 | 220 | 220 | 220 | 220 | 3,000 |
| 1999/10/07 | 235 | 235 | 235 | 235 | 2,000 |
| 1999/10/06 | 240 | 240 | 240 | 240 | 1,000 |
| 1999/10/01 | 254 | 254 | 254 | 254 | 1,000 |
| 1999/09/29 | 253 | 263 | 253 | 263 | 2,000 |
| 1999/09/28 | 263 | 263 | 263 | 263 | 1,000 |
| 1999/09/24 | 256 | 256 | 256 | 256 | 2,000 |
| 1999/09/22 | 262 | 263 | 256 | 256 | 7,000 |
| 1999/09/21 | 270 | 270 | 270 | 270 | 1,000 |
| 1999/09/20 | 270 | 270 | 270 | 270 | 1,000 |
| 1999/09/17 | 260 | 260 | 260 | 260 | 1,000 |
| 1999/09/16 | 260 | 260 | 260 | 260 | 2,000 |
| 1999/09/14 | 262 | 262 | 260 | 260 | 2,000 |
| 1999/09/10 | 263 | 263 | 263 | 263 | 1,000 |
| 1999/09/08 | 260 | 260 | 260 | 260 | 1,000 |
| 1999/09/07 | 256 | 256 | 256 | 256 | 2,000 |
| 1999/09/06 | 270 | 270 | 256 | 256 | 3,000 |
| 1999/09/03 | 270 | 270 | 270 | 270 | 2,000 |
| 1999/09/02 | 256 | 256 | 256 | 256 | 2,000 |
| 1999/09/01 | 275 | 275 | 274 | 274 | 2,000 |
| 1999/08/30 | 298 | 298 | 298 | 298 | 1,000 |
| 1999/08/27 | 314 | 314 | 300 | 300 | 9,000 |
| 1999/08/26 | 270 | 305 | 270 | 300 | 63,000 |
| 1999/08/25 | 270 | 270 | 270 | 270 | 1,000 |
| 1999/08/24 | 256 | 261 | 256 | 260 | 10,000 |
| 1999/08/23 | 256 | 256 | 256 | 256 | 2,000 |
| 1999/08/20 | 255 | 255 | 255 | 255 | 1,000 |
| 1999/08/19 | 255 | 255 | 255 | 255 | 1,000 |
| 1999/08/18 | 256 | 256 | 256 | 256 | 1,000 |
| 1999/08/05 | 245 | 245 | 245 | 245 | 2,000 |
| 1999/08/04 | 260 | 260 | 253 | 253 | 4,000 |
| 1999/08/03 | 268 | 268 | 260 | 260 | 9,000 |
| 1999/07/30 | 284 | 284 | 268 | 268 | 2,000 |
| 1999/07/27 | 290 | 310 | 290 | 310 | 3,000 |
| 1999/07/26 | 263 | 268 | 263 | 268 | 6,000 |
| 1999/07/22 | 290 | 290 | 251 | 251 | 2,000 |
| 1999/07/21 | 302 | 302 | 302 | 302 | 2,000 |
| 1999/07/19 | 300 | 300 | 300 | 300 | 5,000 |
| 1999/07/16 | 290 | 300 | 290 | 300 | 10,000 |
| 1999/07/15 | 300 | 300 | 300 | 300 | 1,000 |
| 1999/07/14 | 305 | 305 | 290 | 290 | 8,000 |
| 1999/07/13 | 301 | 310 | 300 | 310 | 8,000 |
| 1999/07/12 | 325 | 325 | 320 | 325 | 11,000 |
| 1999/07/09 | 395 | 395 | 320 | 350 | 33,000 |
| 1999/07/08 | 330 | 390 | 330 | 390 | 71,000 |
| 1999/07/07 | 255 | 310 | 255 | 310 | 64,000 |
| 1999/07/06 | 250 | 255 | 250 | 255 | 5,000 |
| 1999/07/05 | 238 | 238 | 238 | 238 | 4,000 |
| 1999/07/02 | 230 | 230 | 220 | 230 | 5,000 |
| 1999/07/01 | 230 | 230 | 230 | 230 | 2,000 |
| 1999/06/30 | 235 | 236 | 234 | 234 | 4,000 |
| 1999/06/28 | 234 | 234 | 225 | 234 | 4,000 |
| 1999/06/25 | 238 | 238 | 234 | 234 | 5,000 |
| 1999/06/24 | 237 | 237 | 237 | 237 | 2,000 |
| 1999/06/23 | 235 | 235 | 235 | 235 | 1,000 |
| 1999/06/22 | 242 | 242 | 241 | 241 | 3,000 |
| 1999/06/21 | 255 | 255 | 241 | 241 | 3,000 |
| 1999/06/17 | 230 | 230 | 230 | 230 | 1,000 |
| 1999/06/16 | 220 | 220 | 220 | 220 | 1,000 |
| 1999/06/14 | 230 | 230 | 230 | 230 | 1,000 |
| 1999/06/11 | 221 | 221 | 220 | 220 | 3,000 |
| 1999/06/04 | 209 | 209 | 209 | 209 | 1,000 |
| 1999/06/03 | 206 | 206 | 206 | 206 | 1,000 |
| 1999/06/02 | 220 | 220 | 220 | 220 | 3,000 |
| 1999/06/01 | 220 | 220 | 220 | 220 | 1,000 |
| 1999/05/27 | 230 | 230 | 201 | 201 | 2,000 |
| 1999/05/26 | 230 | 230 | 230 | 230 | 7,000 |
| 1999/05/24 | 230 | 230 | 230 | 230 | 3,000 |
| 1999/05/18 | 243 | 243 | 241 | 241 | 2,000 |
| 1999/05/17 | 243 | 243 | 243 | 243 | 3,000 |
| 1999/05/07 | 233 | 233 | 233 | 233 | 4,000 |
| 1999/05/06 | 233 | 233 | 233 | 233 | 5,000 |
| 1999/04/30 | 223 | 223 | 223 | 223 | 3,000 |
| 1999/04/27 | 259 | 259 | 259 | 259 | 1,000 |
| 1999/04/26 | 232 | 232 | 232 | 232 | 1,000 |
| 1999/04/23 | 231 | 231 | 231 | 231 | 4,000 |
| 1999/04/16 | 261 | 261 | 261 | 261 | 1,000 |
| 1999/04/15 | 261 | 261 | 261 | 261 | 1,000 |
| 1999/04/14 | 246 | 260 | 246 | 260 | 4,000 |
| 1999/04/12 | 250 | 260 | 250 | 260 | 2,000 |
| 1999/04/09 | 248 | 248 | 244 | 244 | 2,000 |
| 1999/04/08 | 244 | 246 | 244 | 246 | 3,000 |
| 1999/04/07 | 244 | 244 | 244 | 244 | 2,000 |
| 1999/04/06 | 243 | 243 | 243 | 243 | 1,000 |
| 1999/04/05 | 243 | 243 | 243 | 243 | 1,000 |
| 1999/04/02 | 243 | 243 | 243 | 243 | 1,000 |
| 1999/03/26 | 221 | 225 | 221 | 225 | 2,000 |
| 1999/03/25 | 230 | 230 | 225 | 225 | 3,000 |
| 1999/03/23 | 249 | 249 | 249 | 249 | 1,000 |
| 1999/03/18 | 250 | 250 | 250 | 250 | 1,000 |
| 1999/03/17 | 250 | 250 | 250 | 250 | 2,000 |
| 1999/03/16 | 260 | 260 | 260 | 260 | 1,000 |
| 1999/03/15 | 260 | 260 | 260 | 260 | 1,000 |
| 1999/03/05 | 289 | 289 | 289 | 289 | 2,000 |
| 1999/03/04 | 300 | 300 | 289 | 289 | 4,000 |
| 1999/03/02 | 286 | 286 | 250 | 250 | 2,000 |
| 1999/03/01 | 320 | 320 | 286 | 286 | 3,000 |
| 1999/02/26 | 240 | 240 | 235 | 240 | 51,000 |
| 1999/02/25 | 240 | 240 | 240 | 240 | 3,000 |
| 1999/02/23 | 240 | 241 | 240 | 241 | 3,000 |
| 1999/02/22 | 240 | 240 | 240 | 240 | 1,000 |
| 1999/02/18 | 255 | 255 | 220 | 220 | 13,000 |
| 1999/02/10 | 240 | 240 | 240 | 240 | 6,000 |
| 1999/02/09 | 240 | 240 | 240 | 240 | 3,000 |
| 1999/02/08 | 240 | 240 | 240 | 240 | 1,000 |
| 1999/02/05 | 240 | 240 | 240 | 240 | 1,000 |
| 1999/02/04 | 240 | 240 | 240 | 240 | 2,000 |
| 1999/02/02 | 240 | 240 | 240 | 240 | 1,000 |
| 1999/01/29 | 240 | 240 | 240 | 240 | 1,000 |
| 1999/01/28 | 246 | 246 | 246 | 246 | 1,000 |
| 1999/01/27 | 235 | 235 | 235 | 235 | 1,000 |
| 1999/01/26 | 245 | 245 | 245 | 245 | 2,000 |
| 1999/01/22 | 241 | 241 | 241 | 241 | 1,000 |
| 1999/01/20 | 230 | 230 | 230 | 230 | 9,000 |
| 1999/01/13 | 220 | 220 | 220 | 220 | 1,000 |
| 1999/01/12 | 230 | 230 | 220 | 220 | 10,000 |
| 1999/01/08 | 235 | 235 | 235 | 235 | 1,000 |
| 1999/01/06 | 230 | 230 | 230 | 230 | 1,000 |
| 1999/01/05 | 230 | 230 | 230 | 230 | 7,000 |