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 |
---|---|---|---|---|---|
2002/12/30 | 135 | 135 | 135 | 135 | 1,000 |
2002/12/27 | 135 | 135 | 135 | 135 | 1,000 |
2002/12/26 | 130 | 130 | 130 | 130 | 2,000 |
2002/12/25 | 115 | 125 | 115 | 125 | 2,000 |
2002/12/24 | 115 | 133 | 115 | 133 | 10,000 |
2002/12/19 | 135 | 135 | 135 | 135 | 1,000 |
2002/12/18 | 136 | 136 | 136 | 136 | 10,000 |
2002/12/16 | 125 | 125 | 116 | 116 | 5,000 |
2002/12/09 | 140 | 140 | 140 | 140 | 5,000 |
2002/12/05 | 140 | 140 | 140 | 140 | 2,000 |
2002/12/04 | 140 | 140 | 140 | 140 | 1,000 |
2002/12/02 | 140 | 140 | 140 | 140 | 1,000 |
2002/11/29 | 140 | 140 | 140 | 140 | 10,000 |
2002/11/27 | 125 | 125 | 125 | 125 | 1,000 |
2002/11/26 | 125 | 125 | 125 | 125 | 3,000 |
2002/11/25 | 125 | 125 | 125 | 125 | 1,000 |
2002/11/22 | 140 | 140 | 120 | 125 | 14,000 |
2002/11/21 | 121 | 125 | 121 | 125 | 322,000 |
2002/11/19 | 143 | 143 | 143 | 143 | 1,000 |
2002/11/12 | 135 | 150 | 135 | 150 | 8,000 |
2002/11/08 | 155 | 155 | 155 | 155 | 1,000 |
2002/11/07 | 140 | 155 | 140 | 155 | 3,000 |
2002/11/06 | 145 | 145 | 145 | 145 | 1,000 |
2002/11/01 | 170 | 170 | 170 | 170 | 1,000 |
2002/10/31 | 170 | 170 | 170 | 170 | 1,000 |
2002/10/29 | 157 | 157 | 140 | 155 | 3,000 |
2002/10/25 | 145 | 145 | 145 | 145 | 4,000 |
2002/10/21 | 150 | 150 | 150 | 150 | 1,000 |
2002/10/10 | 143 | 143 | 143 | 143 | 1,000 |
2002/10/03 | 164 | 164 | 164 | 164 | 1,000 |
2002/10/01 | 157 | 157 | 157 | 157 | 1,000 |
2002/09/30 | 160 | 160 | 160 | 160 | 1,000 |
2002/09/27 | 157 | 157 | 157 | 157 | 2,000 |
2002/09/25 | 145 | 145 | 145 | 145 | 1,000 |
2002/09/20 | 162 | 162 | 145 | 145 | 3,000 |
2002/09/18 | 142 | 142 | 142 | 142 | 1,000 |
2002/09/17 | 144 | 144 | 144 | 144 | 1,000 |
2002/09/13 | 179 | 179 | 179 | 179 | 1,000 |
2002/09/10 | 141 | 155 | 141 | 155 | 3,000 |
2002/09/09 | 141 | 141 | 141 | 141 | 1,000 |
2002/09/03 | 155 | 155 | 155 | 155 | 4,000 |
2002/09/02 | 155 | 155 | 155 | 155 | 1,000 |
2002/08/30 | 166 | 166 | 166 | 166 | 1,000 |
2002/08/28 | 151 | 151 | 151 | 151 | 3,000 |
2002/08/27 | 154 | 154 | 151 | 151 | 3,000 |
2002/08/26 | 155 | 155 | 155 | 155 | 1,000 |
2002/08/20 | 165 | 165 | 165 | 165 | 3,000 |
2002/08/19 | 165 | 165 | 165 | 165 | 2,000 |
2002/08/16 | 163 | 163 | 163 | 163 | 1,000 |
2002/08/15 | 163 | 163 | 163 | 163 | 1,000 |
2002/08/07 | 166 | 166 | 163 | 163 | 3,000 |
2002/08/06 | 166 | 166 | 162 | 162 | 2,000 |
2002/08/01 | 172 | 172 | 172 | 172 | 1,000 |
2002/07/30 | 165 | 165 | 165 | 165 | 2,000 |
2002/07/29 | 180 | 183 | 180 | 183 | 2,000 |
2002/07/26 | 175 | 178 | 155 | 178 | 11,000 |
2002/07/25 | 175 | 175 | 165 | 165 | 5,000 |
2002/07/23 | 175 | 175 | 175 | 175 | 3,000 |
2002/07/18 | 195 | 195 | 195 | 195 | 1,000 |
2002/07/17 | 195 | 195 | 195 | 195 | 4,000 |
2002/07/16 | 175 | 175 | 175 | 175 | 2,000 |
2002/07/15 | 175 | 175 | 175 | 175 | 8,000 |
2002/07/09 | 175 | 175 | 175 | 175 | 2,000 |
2002/07/05 | 175 | 175 | 175 | 175 | 1,000 |
2002/07/03 | 189 | 189 | 189 | 189 | 1,000 |
2002/07/02 | 189 | 189 | 189 | 189 | 5,000 |
2002/06/27 | 190 | 199 | 180 | 180 | 6,000 |
2002/06/26 | 185 | 185 | 185 | 185 | 1,000 |
2002/06/24 | 185 | 199 | 185 | 199 | 2,000 |
2002/06/21 | 190 | 190 | 185 | 185 | 2,000 |
2002/06/20 | 190 | 190 | 190 | 190 | 3,000 |
2002/06/19 | 182 | 182 | 182 | 182 | 1,000 |
2002/06/18 | 203 | 203 | 203 | 203 | 1,000 |
2002/06/17 | 190 | 204 | 190 | 204 | 20,000 |
2002/06/13 | 185 | 185 | 185 | 185 | 1,000 |
2002/06/12 | 183 | 183 | 183 | 183 | 1,000 |
2002/06/11 | 192 | 192 | 192 | 192 | 31,000 |
2002/06/07 | 205 | 205 | 204 | 205 | 3,000 |
2002/06/06 | 193 | 193 | 188 | 190 | 8,000 |
2002/06/03 | 193 | 193 | 192 | 192 | 2,000 |
2002/05/31 | 201 | 203 | 201 | 203 | 2,000 |
2002/05/29 | 205 | 205 | 203 | 203 | 2,000 |
2002/05/28 | 204 | 204 | 190 | 190 | 3,000 |
2002/05/27 | 210 | 210 | 210 | 210 | 1,000 |
2002/05/24 | 224 | 224 | 210 | 210 | 9,000 |
2002/05/23 | 210 | 225 | 210 | 225 | 16,000 |
2002/05/22 | 204 | 205 | 204 | 205 | 409,000 |
2002/05/21 | 205 | 205 | 204 | 204 | 2,000 |
2002/05/20 | 200 | 205 | 200 | 205 | 5,000 |
2002/05/17 | 200 | 200 | 195 | 200 | 4,000 |
2002/05/16 | 200 | 200 | 200 | 200 | 3,000 |
2002/05/15 | 183 | 198 | 183 | 198 | 5,000 |
2002/05/14 | 184 | 184 | 184 | 184 | 1,000 |
2002/05/13 | 181 | 181 | 181 | 181 | 1,000 |
2002/05/10 | 183 | 200 | 183 | 200 | 6,000 |
2002/05/09 | 196 | 196 | 196 | 196 | 2,000 |
2002/05/08 | 196 | 196 | 195 | 196 | 9,000 |
2002/05/07 | 186 | 186 | 181 | 181 | 3,000 |
2002/05/01 | 190 | 190 | 190 | 190 | 1,000 |
2002/04/30 | 190 | 190 | 190 | 190 | 1,000 |
2002/04/26 | 180 | 180 | 180 | 180 | 1,000 |
2002/04/25 | 190 | 190 | 180 | 180 | 7,000 |
2002/04/24 | 190 | 190 | 190 | 190 | 2,000 |
2002/04/23 | 190 | 190 | 190 | 190 | 1,000 |
2002/04/22 | 200 | 200 | 200 | 200 | 1,000 |
2002/04/19 | 200 | 200 | 195 | 195 | 3,000 |
2002/04/18 | 195 | 200 | 195 | 200 | 5,000 |
2002/04/16 | 190 | 190 | 190 | 190 | 1,000 |
2002/04/12 | 200 | 200 | 190 | 190 | 5,000 |
2002/04/11 | 187 | 187 | 187 | 187 | 1,000 |
2002/04/02 | 198 | 198 | 185 | 185 | 2,000 |
2002/03/27 | 179 | 180 | 179 | 180 | 3,000 |
2002/03/26 | 198 | 198 | 180 | 180 | 5,000 |
2002/03/25 | 202 | 202 | 201 | 202 | 6,000 |
2002/03/22 | 203 | 203 | 202 | 202 | 7,000 |
2002/03/20 | 203 | 208 | 200 | 203 | 11,000 |
2002/03/19 | 189 | 198 | 186 | 198 | 13,000 |
2002/03/18 | 185 | 185 | 185 | 185 | 3,000 |
2002/03/15 | 180 | 185 | 180 | 180 | 3,000 |
2002/03/14 | 184 | 184 | 175 | 178 | 5,000 |
2002/03/13 | 166 | 175 | 166 | 175 | 2,000 |
2002/03/12 | 165 | 165 | 165 | 165 | 2,000 |
2002/03/08 | 166 | 166 | 166 | 166 | 2,000 |
2002/03/07 | 161 | 161 | 161 | 161 | 2,000 |
2002/03/06 | 171 | 171 | 170 | 170 | 4,000 |
2002/03/05 | 163 | 163 | 163 | 163 | 1,000 |
2002/03/04 | 175 | 175 | 160 | 160 | 6,000 |
2002/03/01 | 175 | 175 | 175 | 175 | 1,000 |
2002/02/28 | 175 | 175 | 175 | 175 | 2,000 |
2002/02/27 | 175 | 175 | 175 | 175 | 1,000 |
2002/02/26 | 185 | 185 | 175 | 175 | 6,000 |
2002/02/25 | 185 | 185 | 185 | 185 | 1,000 |
2002/02/21 | 171 | 171 | 171 | 171 | 3,000 |
2002/02/20 | 170 | 170 | 170 | 170 | 1,000 |
2002/02/18 | 170 | 170 | 170 | 170 | 1,000 |
2002/02/15 | 170 | 170 | 170 | 170 | 6,000 |
2002/02/14 | 175 | 175 | 175 | 175 | 5,000 |
2002/02/13 | 170 | 170 | 170 | 170 | 2,000 |
2002/02/12 | 175 | 175 | 175 | 175 | 4,000 |
2002/02/08 | 175 | 175 | 175 | 175 | 1,000 |
2002/02/06 | 171 | 177 | 166 | 169 | 11,000 |
2002/02/05 | 175 | 175 | 175 | 175 | 1,000 |
2002/02/01 | 187 | 187 | 175 | 175 | 6,000 |
2002/01/31 | 177 | 188 | 177 | 187 | 8,000 |
2002/01/30 | 175 | 175 | 175 | 175 | 2,000 |
2002/01/29 | 172 | 185 | 170 | 185 | 5,000 |
2002/01/28 | 169 | 169 | 167 | 169 | 4,000 |
2002/01/25 | 160 | 170 | 159 | 170 | 6,000 |
2002/01/23 | 161 | 167 | 157 | 167 | 9,000 |
2002/01/22 | 156 | 161 | 156 | 161 | 3,000 |
2002/01/21 | 170 | 175 | 155 | 155 | 6,000 |
2002/01/18 | 168 | 170 | 168 | 170 | 11,000 |
2002/01/17 | 197 | 197 | 192 | 192 | 4,000 |
2002/01/16 | 175 | 190 | 175 | 186 | 20,000 |
2002/01/15 | 150 | 165 | 150 | 165 | 6,000 |
2002/01/11 | 150 | 150 | 150 | 150 | 5,000 |
2002/01/10 | 146 | 146 | 146 | 146 | 1,000 |
2002/01/09 | 148 | 148 | 148 | 148 | 1,000 |
2002/01/08 | 148 | 148 | 148 | 148 | 1,000 |
2002/01/07 | 148 | 148 | 148 | 148 | 4,000 |