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 |
|---|---|---|---|---|---|
| 2003/12/30 | 134 | 135 | 134 | 135 | 5,000 |
| 2003/12/29 | 125 | 131 | 125 | 131 | 2,000 |
| 2003/12/26 | 125 | 125 | 125 | 125 | 3,000 |
| 2003/12/24 | 125 | 125 | 125 | 125 | 1,000 |
| 2003/12/19 | 129 | 129 | 129 | 129 | 2,000 |
| 2003/12/17 | 124 | 124 | 124 | 124 | 1,000 |
| 2003/12/15 | 120 | 121 | 120 | 121 | 2,000 |
| 2003/12/12 | 121 | 121 | 121 | 121 | 3,000 |
| 2003/12/11 | 131 | 131 | 131 | 131 | 1,000 |
| 2003/12/10 | 130 | 134 | 130 | 134 | 2,000 |
| 2003/12/09 | 130 | 130 | 121 | 121 | 6,000 |
| 2003/12/08 | 130 | 130 | 130 | 130 | 1,000 |
| 2003/12/05 | 120 | 120 | 120 | 120 | 6,000 |
| 2003/12/03 | 120 | 120 | 120 | 120 | 15,000 |
| 2003/12/02 | 120 | 120 | 120 | 120 | 6,000 |
| 2003/12/01 | 120 | 120 | 120 | 120 | 2,000 |
| 2003/11/28 | 125 | 125 | 117 | 118 | 8,000 |
| 2003/11/26 | 137 | 137 | 137 | 137 | 1,000 |
| 2003/11/19 | 127 | 128 | 127 | 127 | 4,000 |
| 2003/11/13 | 136 | 138 | 136 | 138 | 7,000 |
| 2003/11/06 | 138 | 138 | 138 | 138 | 2,000 |
| 2003/10/31 | 141 | 141 | 141 | 141 | 1,000 |
| 2003/10/29 | 147 | 147 | 147 | 147 | 1,000 |
| 2003/10/27 | 136 | 136 | 136 | 136 | 2,000 |
| 2003/10/22 | 139 | 139 | 134 | 134 | 4,000 |
| 2003/10/20 | 141 | 141 | 141 | 141 | 1,000 |
| 2003/10/17 | 141 | 141 | 141 | 141 | 1,000 |
| 2003/10/16 | 141 | 141 | 141 | 141 | 1,000 |
| 2003/10/15 | 137 | 140 | 137 | 140 | 4,000 |
| 2003/10/14 | 140 | 140 | 140 | 140 | 1,000 |
| 2003/10/10 | 141 | 141 | 141 | 141 | 1,000 |
| 2003/10/08 | 140 | 140 | 140 | 140 | 1,000 |
| 2003/10/07 | 143 | 143 | 143 | 143 | 1,000 |
| 2003/10/03 | 152 | 152 | 152 | 152 | 1,000 |
| 2003/09/30 | 160 | 160 | 160 | 160 | 2,000 |
| 2003/09/29 | 160 | 160 | 160 | 160 | 1,000 |
| 2003/09/25 | 150 | 150 | 150 | 150 | 1,000 |
| 2003/09/24 | 150 | 150 | 150 | 150 | 3,000 |
| 2003/09/17 | 148 | 148 | 148 | 148 | 3,000 |
| 2003/09/16 | 140 | 145 | 140 | 145 | 3,000 |
| 2003/09/10 | 141 | 141 | 141 | 141 | 1,000 |
| 2003/09/09 | 140 | 140 | 140 | 140 | 1,000 |
| 2003/09/08 | 140 | 140 | 140 | 140 | 1,000 |
| 2003/09/05 | 137 | 137 | 137 | 137 | 1,000 |
| 2003/09/04 | 145 | 145 | 145 | 145 | 1,000 |
| 2003/09/03 | 148 | 148 | 148 | 148 | 1,000 |
| 2003/09/01 | 146 | 146 | 146 | 146 | 1,000 |
| 2003/08/29 | 146 | 146 | 146 | 146 | 1,000 |
| 2003/08/27 | 145 | 145 | 145 | 145 | 1,000 |
| 2003/08/26 | 140 | 140 | 140 | 140 | 1,000 |
| 2003/08/25 | 140 | 140 | 140 | 140 | 1,000 |
| 2003/08/22 | 137 | 137 | 137 | 137 | 1,000 |
| 2003/08/20 | 146 | 146 | 146 | 146 | 1,000 |
| 2003/08/19 | 146 | 146 | 146 | 146 | 1,000 |
| 2003/08/11 | 137 | 137 | 135 | 135 | 5,000 |
| 2003/08/08 | 136 | 136 | 136 | 136 | 1,000 |
| 2003/08/06 | 136 | 136 | 136 | 136 | 1,000 |
| 2003/08/04 | 145 | 145 | 145 | 145 | 6,000 |
| 2003/08/01 | 149 | 149 | 145 | 145 | 2,000 |
| 2003/07/30 | 138 | 138 | 138 | 138 | 1,000 |
| 2003/07/29 | 148 | 148 | 148 | 148 | 1,000 |
| 2003/07/25 | 140 | 140 | 140 | 140 | 2,000 |
| 2003/07/23 | 137 | 137 | 137 | 137 | 1,000 |
| 2003/07/17 | 130 | 130 | 130 | 130 | 2,000 |
| 2003/07/16 | 136 | 136 | 136 | 136 | 1,000 |
| 2003/07/15 | 140 | 140 | 138 | 138 | 4,000 |
| 2003/07/10 | 139 | 140 | 139 | 140 | 5,000 |
| 2003/07/08 | 138 | 138 | 138 | 138 | 1,000 |
| 2003/07/04 | 147 | 147 | 147 | 147 | 1,000 |
| 2003/06/27 | 140 | 150 | 140 | 150 | 7,000 |
| 2003/06/25 | 131 | 131 | 131 | 131 | 1,000 |
| 2003/06/20 | 136 | 136 | 130 | 130 | 6,000 |
| 2003/06/18 | 139 | 139 | 139 | 139 | 1,000 |
| 2003/06/13 | 133 | 139 | 133 | 139 | 4,000 |
| 2003/06/12 | 133 | 133 | 133 | 133 | 2,000 |
| 2003/06/06 | 130 | 130 | 127 | 127 | 2,000 |
| 2003/06/05 | 126 | 127 | 126 | 127 | 3,000 |
| 2003/06/02 | 137 | 137 | 127 | 127 | 2,000 |
| 2003/05/29 | 126 | 126 | 126 | 126 | 2,000 |
| 2003/05/28 | 130 | 130 | 126 | 126 | 4,000 |
| 2003/05/27 | 140 | 140 | 140 | 140 | 2,000 |
| 2003/05/23 | 120 | 125 | 117 | 125 | 5,000 |
| 2003/05/20 | 121 | 121 | 121 | 121 | 3,000 |
| 2003/05/16 | 126 | 126 | 126 | 126 | 1,000 |
| 2003/05/14 | 125 | 125 | 125 | 125 | 2,000 |
| 2003/05/13 | 125 | 125 | 125 | 125 | 1,000 |
| 2003/05/12 | 121 | 121 | 120 | 120 | 4,000 |
| 2003/05/09 | 126 | 126 | 126 | 126 | 1,000 |
| 2003/05/07 | 132 | 132 | 132 | 132 | 1,000 |
| 2003/05/02 | 126 | 126 | 126 | 126 | 2,000 |
| 2003/05/01 | 125 | 125 | 125 | 125 | 1,000 |
| 2003/04/30 | 127 | 134 | 125 | 134 | 7,000 |
| 2003/04/28 | 125 | 125 | 125 | 125 | 5,000 |
| 2003/04/23 | 119 | 119 | 119 | 119 | 1,000 |
| 2003/04/22 | 121 | 121 | 121 | 121 | 1,000 |
| 2003/04/18 | 127 | 127 | 125 | 125 | 2,000 |
| 2003/04/16 | 129 | 129 | 129 | 129 | 1,000 |
| 2003/04/10 | 126 | 126 | 126 | 126 | 1,000 |
| 2003/04/08 | 121 | 121 | 121 | 121 | 1,000 |
| 2003/04/07 | 109 | 134 | 109 | 134 | 3,000 |
| 2003/04/03 | 130 | 134 | 130 | 134 | 3,000 |
| 2003/04/02 | 130 | 130 | 130 | 130 | 1,000 |
| 2003/03/28 | 135 | 135 | 135 | 135 | 1,000 |
| 2003/03/27 | 135 | 135 | 135 | 135 | 2,000 |
| 2003/03/25 | 139 | 139 | 139 | 139 | 4,000 |
| 2003/03/19 | 134 | 139 | 134 | 139 | 2,000 |
| 2003/03/05 | 137 | 137 | 137 | 137 | 1,000 |
| 2003/03/04 | 137 | 137 | 137 | 137 | 1,000 |
| 2003/03/03 | 137 | 137 | 137 | 137 | 1,000 |
| 2003/02/27 | 144 | 144 | 131 | 131 | 4,000 |
| 2003/02/25 | 140 | 140 | 140 | 140 | 1,000 |
| 2003/02/19 | 139 | 139 | 139 | 139 | 1,000 |
| 2003/02/14 | 135 | 140 | 135 | 140 | 3,000 |
| 2003/02/13 | 135 | 135 | 135 | 135 | 1,000 |
| 2003/02/04 | 126 | 126 | 126 | 126 | 1,000 |
| 2003/01/31 | 139 | 139 | 139 | 139 | 1,000 |
| 2003/01/30 | 140 | 140 | 140 | 140 | 2,000 |
| 2003/01/29 | 140 | 140 | 140 | 140 | 1,000 |
| 2003/01/20 | 140 | 140 | 140 | 140 | 1,000 |
| 2003/01/16 | 135 | 135 | 135 | 135 | 4,000 |
| 2003/01/14 | 122 | 122 | 122 | 122 | 1,000 |
| 2003/01/09 | 149 | 149 | 149 | 149 | 1,000 |
| 2003/01/08 | 149 | 149 | 149 | 149 | 1,000 |