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 |
|---|---|---|---|---|---|
| 2005/12/30 | 283 | 283 | 281 | 281 | 8,000 |
| 2005/12/29 | 285 | 285 | 282 | 282 | 11,000 |
| 2005/12/28 | 282 | 284 | 281 | 284 | 8,000 |
| 2005/12/27 | 284 | 284 | 282 | 282 | 10,000 |
| 2005/12/26 | 290 | 290 | 282 | 283 | 12,000 |
| 2005/12/22 | 299 | 303 | 281 | 281 | 36,000 |
| 2005/12/21 | 285 | 286 | 279 | 279 | 13,000 |
| 2005/12/20 | 291 | 291 | 280 | 286 | 9,000 |
| 2005/12/19 | 296 | 296 | 295 | 295 | 5,000 |
| 2005/12/16 | 301 | 301 | 296 | 296 | 6,000 |
| 2005/12/15 | 304 | 304 | 297 | 297 | 22,000 |
| 2005/12/14 | 300 | 303 | 300 | 303 | 7,000 |
| 2005/12/13 | 306 | 306 | 300 | 300 | 14,000 |
| 2005/12/12 | 297 | 310 | 297 | 306 | 53,000 |
| 2005/12/09 | 295 | 300 | 293 | 300 | 18,000 |
| 2005/12/08 | 304 | 309 | 297 | 297 | 16,000 |
| 2005/12/07 | 294 | 302 | 294 | 296 | 21,000 |
| 2005/12/06 | 295 | 299 | 291 | 295 | 9,000 |
| 2005/12/05 | 310 | 310 | 286 | 300 | 34,000 |
| 2005/12/02 | 303 | 304 | 297 | 304 | 20,000 |
| 2005/12/01 | 306 | 313 | 301 | 301 | 50,000 |
| 2005/11/30 | 334 | 338 | 302 | 302 | 296,000 |
| 2005/11/29 | 286 | 350 | 278 | 309 | 785,000 |
| 2005/11/28 | 283 | 299 | 282 | 286 | 43,000 |
| 2005/11/25 | 281 | 282 | 275 | 282 | 50,000 |
| 2005/11/24 | 292 | 294 | 288 | 288 | 57,000 |
| 2005/11/22 | 303 | 303 | 288 | 293 | 38,000 |
| 2005/11/21 | 296 | 304 | 288 | 300 | 88,000 |
| 2005/11/18 | 310 | 310 | 288 | 293 | 75,000 |
| 2005/11/17 | 314 | 358 | 292 | 305 | 489,000 |
| 2005/11/16 | 433 | 433 | 309 | 313 | 851,000 |
| 2005/11/15 | 282 | 358 | 282 | 358 | 601,000 |
| 2005/11/14 | 252 | 321 | 252 | 278 | 584,000 |
| 2005/11/11 | 241 | 241 | 241 | 241 | 3,000 |
| 2005/11/10 | 240 | 240 | 240 | 240 | 1,000 |
| 2005/11/09 | 240 | 240 | 240 | 240 | 1,000 |
| 2005/11/07 | 268 | 268 | 268 | 268 | 1,000 |
| 2005/11/04 | 255 | 255 | 255 | 255 | 4,000 |
| 2005/11/02 | 249 | 255 | 249 | 255 | 2,000 |
| 2005/11/01 | 250 | 250 | 250 | 250 | 8,000 |
| 2005/10/27 | 240 | 240 | 240 | 240 | 1,000 |
| 2005/10/21 | 240 | 240 | 240 | 240 | 3,000 |
| 2005/10/20 | 245 | 245 | 245 | 245 | 1,000 |
| 2005/10/19 | 245 | 245 | 245 | 245 | 3,000 |
| 2005/10/18 | 244 | 244 | 240 | 240 | 6,000 |
| 2005/10/17 | 240 | 240 | 240 | 240 | 3,000 |
| 2005/10/13 | 240 | 245 | 235 | 235 | 11,000 |
| 2005/10/12 | 235 | 236 | 235 | 235 | 11,000 |
| 2005/10/11 | 235 | 235 | 235 | 235 | 2,000 |
| 2005/10/07 | 233 | 235 | 229 | 235 | 6,000 |
| 2005/10/06 | 244 | 245 | 238 | 245 | 19,000 |
| 2005/10/05 | 235 | 246 | 226 | 240 | 35,000 |
| 2005/10/04 | 222 | 224 | 222 | 222 | 3,000 |
| 2005/10/03 | 222 | 222 | 222 | 222 | 1,000 |
| 2005/09/30 | 225 | 225 | 222 | 222 | 4,000 |
| 2005/09/29 | 226 | 226 | 226 | 226 | 1,000 |
| 2005/09/28 | 229 | 229 | 226 | 226 | 2,000 |
| 2005/09/27 | 220 | 225 | 220 | 225 | 4,000 |
| 2005/09/26 | 221 | 221 | 219 | 220 | 11,000 |
| 2005/09/22 | 219 | 221 | 219 | 221 | 3,000 |
| 2005/09/21 | 224 | 224 | 219 | 219 | 2,000 |
| 2005/09/20 | 216 | 225 | 216 | 225 | 4,000 |
| 2005/09/16 | 224 | 224 | 215 | 217 | 7,000 |
| 2005/09/15 | 215 | 222 | 215 | 219 | 4,000 |
| 2005/09/14 | 223 | 223 | 220 | 220 | 3,000 |
| 2005/09/13 | 221 | 221 | 221 | 221 | 2,000 |
| 2005/09/12 | 223 | 223 | 223 | 223 | 2,000 |
| 2005/09/09 | 224 | 224 | 224 | 224 | 1,000 |
| 2005/09/08 | 221 | 221 | 220 | 220 | 2,000 |
| 2005/09/07 | 223 | 223 | 220 | 220 | 9,000 |
| 2005/09/06 | 228 | 228 | 228 | 228 | 1,000 |
| 2005/09/05 | 220 | 223 | 220 | 223 | 3,000 |
| 2005/09/02 | 223 | 223 | 223 | 223 | 1,000 |
| 2005/09/01 | 233 | 233 | 218 | 218 | 3,000 |
| 2005/08/31 | 215 | 225 | 215 | 223 | 13,000 |
| 2005/08/30 | 213 | 213 | 213 | 213 | 1,000 |
| 2005/08/26 | 220 | 220 | 219 | 219 | 3,000 |
| 2005/08/25 | 221 | 225 | 220 | 220 | 7,000 |
| 2005/08/24 | 221 | 222 | 221 | 222 | 14,000 |
| 2005/08/23 | 229 | 240 | 229 | 236 | 29,000 |
| 2005/08/22 | 218 | 220 | 218 | 220 | 9,000 |
| 2005/08/19 | 219 | 219 | 218 | 218 | 4,000 |
| 2005/08/18 | 219 | 220 | 218 | 218 | 11,000 |
| 2005/08/17 | 223 | 223 | 219 | 219 | 2,000 |
| 2005/08/16 | 217 | 219 | 217 | 219 | 5,000 |
| 2005/08/15 | 214 | 216 | 214 | 216 | 5,000 |
| 2005/08/12 | 210 | 213 | 210 | 213 | 6,000 |
| 2005/08/11 | 207 | 207 | 207 | 207 | 8,000 |
| 2005/08/10 | 207 | 209 | 200 | 207 | 11,000 |
| 2005/08/09 | 208 | 209 | 208 | 209 | 2,000 |
| 2005/08/08 | 210 | 210 | 210 | 210 | 2,000 |
| 2005/08/05 | 209 | 209 | 209 | 209 | 3,000 |
| 2005/08/04 | 208 | 216 | 208 | 208 | 10,000 |
| 2005/08/03 | 216 | 216 | 208 | 208 | 8,000 |
| 2005/08/02 | 225 | 225 | 218 | 220 | 9,000 |
| 2005/08/01 | 218 | 220 | 218 | 220 | 4,000 |
| 2005/07/28 | 214 | 214 | 207 | 211 | 9,000 |
| 2005/07/26 | 218 | 218 | 212 | 212 | 11,000 |
| 2005/07/22 | 211 | 211 | 211 | 211 | 1,000 |
| 2005/07/21 | 211 | 211 | 211 | 211 | 2,000 |
| 2005/07/20 | 211 | 215 | 211 | 215 | 2,000 |
| 2005/07/19 | 210 | 210 | 210 | 210 | 1,000 |
| 2005/07/15 | 206 | 206 | 206 | 206 | 1,000 |
| 2005/07/12 | 210 | 210 | 210 | 210 | 4,000 |
| 2005/07/11 | 210 | 210 | 210 | 210 | 12,000 |
| 2005/07/07 | 207 | 210 | 207 | 210 | 10,000 |
| 2005/07/05 | 203 | 204 | 203 | 204 | 3,000 |
| 2005/07/04 | 203 | 203 | 203 | 203 | 2,000 |
| 2005/07/01 | 207 | 207 | 205 | 205 | 2,000 |
| 2005/06/30 | 206 | 206 | 203 | 203 | 2,000 |
| 2005/06/28 | 204 | 204 | 204 | 204 | 2,000 |
| 2005/06/27 | 205 | 205 | 203 | 203 | 9,000 |
| 2005/06/24 | 202 | 202 | 202 | 202 | 1,000 |
| 2005/06/23 | 202 | 202 | 200 | 202 | 10,000 |
| 2005/06/22 | 203 | 203 | 200 | 200 | 12,000 |
| 2005/06/21 | 205 | 205 | 205 | 205 | 4,000 |
| 2005/06/20 | 205 | 210 | 205 | 205 | 11,000 |
| 2005/06/17 | 205 | 205 | 201 | 201 | 4,000 |
| 2005/06/16 | 200 | 200 | 200 | 200 | 4,000 |
| 2005/06/15 | 200 | 200 | 200 | 200 | 2,000 |
| 2005/06/14 | 200 | 200 | 200 | 200 | 3,000 |
| 2005/06/13 | 197 | 200 | 197 | 200 | 5,000 |
| 2005/06/10 | 196 | 196 | 196 | 196 | 1,000 |
| 2005/06/07 | 201 | 201 | 201 | 201 | 1,000 |
| 2005/06/03 | 215 | 215 | 215 | 215 | 5,000 |
| 2005/06/02 | 204 | 215 | 204 | 215 | 15,000 |
| 2005/06/01 | 204 | 215 | 204 | 215 | 22,000 |
| 2005/05/30 | 190 | 200 | 190 | 200 | 7,000 |
| 2005/05/27 | 186 | 186 | 185 | 185 | 3,000 |
| 2005/05/26 | 190 | 190 | 190 | 190 | 1,000 |
| 2005/05/25 | 191 | 191 | 190 | 190 | 3,000 |
| 2005/05/24 | 201 | 201 | 190 | 190 | 8,000 |
| 2005/05/23 | 202 | 202 | 202 | 202 | 1,000 |
| 2005/05/20 | 207 | 207 | 201 | 201 | 3,000 |
| 2005/05/19 | 202 | 202 | 201 | 202 | 7,000 |
| 2005/05/18 | 214 | 214 | 202 | 205 | 7,000 |
| 2005/05/17 | 205 | 214 | 200 | 214 | 8,000 |
| 2005/05/16 | 215 | 215 | 213 | 215 | 4,000 |
| 2005/05/13 | 212 | 214 | 212 | 213 | 5,000 |
| 2005/05/12 | 211 | 218 | 206 | 206 | 24,000 |
| 2005/05/11 | 217 | 217 | 206 | 209 | 36,000 |
| 2005/05/10 | 220 | 220 | 205 | 207 | 91,000 |
| 2005/05/09 | 217 | 276 | 217 | 235 | 388,000 |
| 2005/05/06 | 212 | 215 | 210 | 215 | 7,000 |
| 2005/05/02 | 221 | 221 | 202 | 202 | 10,000 |
| 2005/04/27 | 200 | 200 | 200 | 200 | 3,000 |
| 2005/04/26 | 200 | 200 | 200 | 200 | 1,000 |
| 2005/04/25 | 195 | 201 | 195 | 201 | 7,000 |
| 2005/04/22 | 210 | 210 | 210 | 210 | 3,000 |
| 2005/04/21 | 204 | 205 | 204 | 205 | 5,000 |
| 2005/04/20 | 195 | 204 | 195 | 204 | 9,000 |
| 2005/04/19 | 191 | 195 | 191 | 195 | 7,000 |
| 2005/04/18 | 197 | 197 | 196 | 196 | 3,000 |
| 2005/04/15 | 208 | 208 | 195 | 195 | 12,000 |
| 2005/04/14 | 198 | 208 | 198 | 208 | 23,000 |
| 2005/04/13 | 198 | 205 | 195 | 201 | 31,000 |
| 2005/04/12 | 200 | 200 | 196 | 196 | 8,000 |
| 2005/04/11 | 193 | 194 | 193 | 194 | 13,000 |
| 2005/04/08 | 195 | 195 | 191 | 191 | 4,000 |
| 2005/04/07 | 193 | 193 | 178 | 183 | 26,000 |
| 2005/04/06 | 203 | 203 | 203 | 203 | 1,000 |
| 2005/04/01 | 203 | 203 | 203 | 203 | 1,000 |
| 2005/03/29 | 205 | 205 | 205 | 205 | 1,000 |
| 2005/03/28 | 217 | 217 | 205 | 205 | 2,000 |
| 2005/03/24 | 221 | 221 | 221 | 221 | 3,000 |
| 2005/03/23 | 220 | 220 | 220 | 220 | 2,000 |
| 2005/03/22 | 215 | 220 | 213 | 220 | 12,000 |
| 2005/03/18 | 215 | 215 | 215 | 215 | 1,000 |
| 2005/03/16 | 210 | 210 | 210 | 210 | 2,000 |
| 2005/03/15 | 210 | 210 | 200 | 200 | 8,000 |
| 2005/03/14 | 200 | 200 | 200 | 200 | 3,000 |
| 2005/03/10 | 210 | 213 | 210 | 213 | 4,000 |
| 2005/03/09 | 205 | 205 | 205 | 205 | 7,000 |
| 2005/03/08 | 200 | 200 | 200 | 200 | 6,000 |
| 2005/03/07 | 196 | 200 | 195 | 200 | 13,000 |
| 2005/03/04 | 195 | 195 | 190 | 195 | 13,000 |
| 2005/03/03 | 190 | 190 | 190 | 190 | 8,000 |
| 2005/03/02 | 189 | 190 | 189 | 190 | 6,000 |
| 2005/03/01 | 189 | 190 | 189 | 190 | 10,000 |
| 2005/02/28 | 189 | 189 | 189 | 189 | 1,000 |
| 2005/02/25 | 180 | 191 | 180 | 191 | 6,000 |
| 2005/02/18 | 194 | 194 | 194 | 194 | 1,000 |
| 2005/02/16 | 182 | 182 | 182 | 182 | 5,000 |
| 2005/02/14 | 182 | 195 | 182 | 190 | 8,000 |
| 2005/02/10 | 181 | 181 | 181 | 181 | 1,000 |
| 2005/02/09 | 182 | 188 | 182 | 188 | 2,000 |
| 2005/02/08 | 179 | 179 | 178 | 178 | 2,000 |
| 2005/02/04 | 176 | 176 | 176 | 176 | 1,000 |
| 2005/02/02 | 178 | 178 | 178 | 178 | 1,000 |
| 2005/02/01 | 186 | 186 | 178 | 178 | 2,000 |
| 2005/01/27 | 178 | 182 | 178 | 182 | 3,000 |
| 2005/01/26 | 178 | 178 | 178 | 178 | 1,000 |
| 2005/01/24 | 178 | 178 | 178 | 178 | 6,000 |
| 2005/01/20 | 182 | 182 | 182 | 182 | 1,000 |
| 2005/01/18 | 191 | 191 | 185 | 185 | 4,000 |
| 2005/01/17 | 183 | 183 | 183 | 183 | 2,000 |
| 2005/01/14 | 180 | 180 | 180 | 180 | 3,000 |
| 2005/01/13 | 170 | 190 | 170 | 180 | 5,000 |
| 2005/01/12 | 195 | 195 | 195 | 195 | 17,000 |
| 2005/01/11 | 192 | 192 | 192 | 192 | 10,000 |
| 2005/01/05 | 194 | 195 | 194 | 195 | 5,000 |
| 2005/01/04 | 195 | 195 | 195 | 195 | 1,000 |