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 |
|---|---|---|---|---|---|
| 2006/12/27 | 195 | 195 | 195 | 195 | 1,000 |
| 2006/12/26 | 195 | 195 | 195 | 195 | 2,000 |
| 2006/12/22 | 207 | 207 | 207 | 207 | 3,000 |
| 2006/12/19 | 209 | 209 | 209 | 209 | 1,000 |
| 2006/12/18 | 210 | 210 | 200 | 200 | 2,000 |
| 2006/12/12 | 210 | 210 | 210 | 210 | 3,000 |
| 2006/12/08 | 210 | 210 | 210 | 210 | 1,000 |
| 2006/12/07 | 210 | 210 | 210 | 210 | 2,000 |
| 2006/12/06 | 204 | 204 | 204 | 204 | 1,000 |
| 2006/12/01 | 215 | 215 | 215 | 215 | 3,000 |
| 2006/11/30 | 205 | 205 | 205 | 205 | 2,000 |
| 2006/11/29 | 205 | 206 | 205 | 205 | 3,000 |
| 2006/11/28 | 201 | 201 | 200 | 200 | 3,000 |
| 2006/11/22 | 185 | 190 | 185 | 190 | 3,000 |
| 2006/11/21 | 185 | 185 | 185 | 185 | 2,000 |
| 2006/11/20 | 190 | 190 | 190 | 190 | 2,000 |
| 2006/11/17 | 195 | 195 | 195 | 195 | 1,000 |
| 2006/11/16 | 190 | 190 | 189 | 189 | 2,000 |
| 2006/11/15 | 195 | 200 | 195 | 200 | 2,000 |
| 2006/11/14 | 190 | 190 | 190 | 190 | 3,000 |
| 2006/11/13 | 190 | 190 | 186 | 186 | 3,000 |
| 2006/11/10 | 194 | 194 | 192 | 192 | 2,000 |
| 2006/11/09 | 194 | 194 | 194 | 194 | 1,000 |
| 2006/11/08 | 206 | 206 | 193 | 194 | 4,000 |
| 2006/11/07 | 211 | 211 | 211 | 211 | 1,000 |
| 2006/11/06 | 219 | 219 | 211 | 211 | 6,000 |
| 2006/11/01 | 223 | 223 | 223 | 223 | 3,000 |
| 2006/10/31 | 218 | 218 | 218 | 218 | 2,000 |
| 2006/10/30 | 214 | 222 | 213 | 222 | 15,000 |
| 2006/10/27 | 201 | 264 | 201 | 230 | 90,000 |
| 2006/10/26 | 200 | 200 | 200 | 200 | 1,000 |
| 2006/10/25 | 199 | 200 | 199 | 200 | 2,000 |
| 2006/10/24 | 194 | 194 | 194 | 194 | 1,000 |
| 2006/10/23 | 194 | 194 | 194 | 194 | 2,000 |
| 2006/10/19 | 197 | 204 | 192 | 204 | 6,000 |
| 2006/10/18 | 195 | 199 | 192 | 192 | 5,000 |
| 2006/10/17 | 200 | 200 | 190 | 190 | 6,000 |
| 2006/10/16 | 192 | 192 | 188 | 188 | 5,000 |
| 2006/10/13 | 197 | 197 | 197 | 197 | 1,000 |
| 2006/10/12 | 193 | 193 | 192 | 192 | 3,000 |
| 2006/10/11 | 192 | 193 | 192 | 193 | 2,000 |
| 2006/10/10 | 203 | 203 | 203 | 203 | 2,000 |
| 2006/10/05 | 200 | 200 | 200 | 200 | 1,000 |
| 2006/10/04 | 197 | 197 | 197 | 197 | 2,000 |
| 2006/10/02 | 201 | 201 | 197 | 197 | 2,000 |
| 2006/09/29 | 204 | 204 | 191 | 191 | 7,000 |
| 2006/09/28 | 197 | 197 | 187 | 187 | 3,000 |
| 2006/09/27 | 197 | 197 | 197 | 197 | 1,000 |
| 2006/09/25 | 197 | 197 | 197 | 197 | 1,000 |
| 2006/09/22 | 196 | 197 | 196 | 197 | 4,000 |
| 2006/09/21 | 201 | 201 | 201 | 201 | 1,000 |
| 2006/09/20 | 203 | 203 | 203 | 203 | 1,000 |
| 2006/09/19 | 204 | 208 | 204 | 204 | 8,000 |
| 2006/09/15 | 205 | 205 | 205 | 205 | 1,000 |
| 2006/09/13 | 207 | 207 | 207 | 207 | 2,000 |
| 2006/09/12 | 210 | 210 | 210 | 210 | 1,000 |
| 2006/09/11 | 215 | 215 | 215 | 215 | 1,000 |
| 2006/09/08 | 213 | 213 | 213 | 213 | 4,000 |
| 2006/09/07 | 215 | 215 | 208 | 208 | 6,000 |
| 2006/09/05 | 217 | 220 | 205 | 207 | 18,000 |
| 2006/09/04 | 207 | 207 | 203 | 203 | 4,000 |
| 2006/09/01 | 219 | 219 | 212 | 212 | 7,000 |
| 2006/08/31 | 213 | 219 | 213 | 219 | 3,000 |
| 2006/08/29 | 230 | 230 | 211 | 215 | 7,000 |
| 2006/08/28 | 229 | 230 | 229 | 230 | 3,000 |
| 2006/08/24 | 229 | 229 | 229 | 229 | 2,000 |
| 2006/08/23 | 225 | 225 | 225 | 225 | 3,000 |
| 2006/08/22 | 225 | 228 | 225 | 228 | 4,000 |
| 2006/08/21 | 230 | 230 | 215 | 220 | 4,000 |
| 2006/08/18 | 229 | 230 | 229 | 230 | 2,000 |
| 2006/08/15 | 223 | 230 | 223 | 230 | 6,000 |
| 2006/08/09 | 209 | 224 | 209 | 224 | 3,000 |
| 2006/08/04 | 224 | 224 | 224 | 224 | 1,000 |
| 2006/08/03 | 225 | 225 | 215 | 215 | 2,000 |
| 2006/08/02 | 225 | 225 | 225 | 225 | 1,000 |
| 2006/08/01 | 220 | 225 | 220 | 225 | 6,000 |
| 2006/07/27 | 212 | 212 | 210 | 210 | 4,000 |
| 2006/07/26 | 221 | 234 | 211 | 211 | 12,000 |
| 2006/07/25 | 211 | 211 | 211 | 211 | 1,000 |
| 2006/07/24 | 201 | 201 | 201 | 201 | 1,000 |
| 2006/07/21 | 215 | 215 | 215 | 215 | 4,000 |
| 2006/07/20 | 215 | 215 | 215 | 215 | 1,000 |
| 2006/07/19 | 215 | 215 | 210 | 210 | 3,000 |
| 2006/07/18 | 216 | 216 | 211 | 211 | 3,000 |
| 2006/07/14 | 220 | 220 | 220 | 220 | 1,000 |
| 2006/07/13 | 235 | 235 | 235 | 235 | 2,000 |
| 2006/07/11 | 231 | 231 | 231 | 231 | 1,000 |
| 2006/07/07 | 230 | 230 | 230 | 230 | 2,000 |
| 2006/07/06 | 220 | 220 | 220 | 220 | 1,000 |
| 2006/07/05 | 236 | 236 | 236 | 236 | 1,000 |
| 2006/07/04 | 236 | 237 | 235 | 237 | 4,000 |
| 2006/07/03 | 245 | 249 | 245 | 247 | 5,000 |
| 2006/06/30 | 230 | 230 | 220 | 230 | 3,000 |
| 2006/06/29 | 215 | 220 | 215 | 220 | 8,000 |
| 2006/06/28 | 220 | 220 | 220 | 220 | 1,000 |
| 2006/06/27 | 219 | 220 | 219 | 220 | 4,000 |
| 2006/06/26 | 207 | 207 | 207 | 207 | 2,000 |
| 2006/06/23 | 215 | 216 | 215 | 216 | 2,000 |
| 2006/06/22 | 211 | 211 | 211 | 211 | 1,000 |
| 2006/06/21 | 206 | 226 | 206 | 214 | 16,000 |
| 2006/06/20 | 205 | 207 | 202 | 202 | 3,000 |
| 2006/06/19 | 206 | 206 | 206 | 206 | 1,000 |
| 2006/06/16 | 205 | 205 | 201 | 201 | 2,000 |
| 2006/06/09 | 185 | 200 | 185 | 200 | 6,000 |
| 2006/06/08 | 200 | 200 | 200 | 200 | 4,000 |
| 2006/06/02 | 215 | 215 | 215 | 215 | 2,000 |
| 2006/06/01 | 228 | 230 | 220 | 229 | 18,000 |
| 2006/05/31 | 227 | 227 | 227 | 227 | 1,000 |
| 2006/05/30 | 234 | 234 | 221 | 222 | 4,000 |
| 2006/05/29 | 235 | 235 | 234 | 234 | 3,000 |
| 2006/05/26 | 235 | 235 | 235 | 235 | 3,000 |
| 2006/05/24 | 232 | 235 | 227 | 227 | 6,000 |
| 2006/05/22 | 237 | 237 | 231 | 231 | 4,000 |
| 2006/05/19 | 252 | 252 | 222 | 237 | 27,000 |
| 2006/05/18 | 254 | 255 | 253 | 254 | 4,000 |
| 2006/05/17 | 257 | 257 | 257 | 257 | 1,000 |
| 2006/05/16 | 265 | 265 | 265 | 265 | 1,000 |
| 2006/05/15 | 265 | 265 | 265 | 265 | 4,000 |
| 2006/05/09 | 266 | 266 | 266 | 266 | 1,000 |
| 2006/05/08 | 267 | 267 | 266 | 266 | 2,000 |
| 2006/05/02 | 269 | 269 | 269 | 269 | 1,000 |
| 2006/04/27 | 266 | 266 | 266 | 266 | 1,000 |
| 2006/04/26 | 267 | 267 | 267 | 267 | 1,000 |
| 2006/04/21 | 267 | 267 | 267 | 267 | 3,000 |
| 2006/04/19 | 268 | 268 | 268 | 268 | 1,000 |
| 2006/04/18 | 263 | 263 | 263 | 263 | 3,000 |
| 2006/04/17 | 266 | 269 | 265 | 265 | 6,000 |
| 2006/04/14 | 266 | 266 | 266 | 266 | 1,000 |
| 2006/04/12 | 265 | 265 | 265 | 265 | 3,000 |
| 2006/04/11 | 270 | 271 | 270 | 270 | 3,000 |
| 2006/04/10 | 269 | 269 | 269 | 269 | 2,000 |
| 2006/04/07 | 272 | 272 | 272 | 272 | 2,000 |
| 2006/04/06 | 267 | 267 | 267 | 267 | 1,000 |
| 2006/04/05 | 266 | 268 | 266 | 268 | 3,000 |
| 2006/04/04 | 270 | 274 | 270 | 270 | 5,000 |
| 2006/03/31 | 270 | 273 | 270 | 273 | 9,000 |
| 2006/03/30 | 265 | 265 | 263 | 265 | 5,000 |
| 2006/03/29 | 258 | 265 | 258 | 263 | 16,000 |
| 2006/03/27 | 282 | 282 | 277 | 277 | 4,000 |
| 2006/03/24 | 274 | 275 | 274 | 275 | 2,000 |
| 2006/03/23 | 275 | 275 | 274 | 274 | 2,000 |
| 2006/03/22 | 270 | 275 | 270 | 275 | 2,000 |
| 2006/03/20 | 268 | 268 | 268 | 268 | 1,000 |
| 2006/03/17 | 268 | 268 | 268 | 268 | 1,000 |
| 2006/03/16 | 265 | 268 | 265 | 268 | 2,000 |
| 2006/03/15 | 265 | 265 | 258 | 258 | 2,000 |
| 2006/03/14 | 265 | 265 | 260 | 260 | 5,000 |
| 2006/03/13 | 265 | 265 | 265 | 265 | 3,000 |
| 2006/03/10 | 265 | 265 | 265 | 265 | 1,000 |
| 2006/03/06 | 267 | 267 | 260 | 265 | 3,000 |
| 2006/03/03 | 273 | 273 | 268 | 268 | 2,000 |
| 2006/03/01 | 275 | 275 | 264 | 275 | 20,000 |
| 2006/02/28 | 272 | 275 | 272 | 275 | 5,000 |
| 2006/02/27 | 271 | 271 | 271 | 271 | 3,000 |
| 2006/02/24 | 265 | 270 | 264 | 270 | 7,000 |
| 2006/02/23 | 270 | 270 | 270 | 270 | 3,000 |
| 2006/02/22 | 252 | 260 | 252 | 260 | 11,000 |
| 2006/02/21 | 260 | 262 | 251 | 251 | 12,000 |
| 2006/02/20 | 262 | 262 | 260 | 260 | 7,000 |
| 2006/02/17 | 273 | 292 | 262 | 262 | 88,000 |
| 2006/02/16 | 263 | 263 | 263 | 263 | 3,000 |
| 2006/02/15 | 265 | 265 | 264 | 264 | 3,000 |
| 2006/02/14 | 268 | 270 | 268 | 270 | 4,000 |
| 2006/02/10 | 293 | 293 | 286 | 286 | 18,000 |
| 2006/02/09 | 289 | 289 | 288 | 288 | 5,000 |
| 2006/02/08 | 295 | 295 | 287 | 287 | 22,000 |
| 2006/02/07 | 298 | 298 | 293 | 293 | 5,000 |
| 2006/02/06 | 296 | 296 | 289 | 295 | 37,000 |
| 2006/02/03 | 278 | 300 | 278 | 283 | 57,000 |
| 2006/02/02 | 279 | 279 | 279 | 279 | 4,000 |
| 2006/02/01 | 280 | 281 | 278 | 280 | 12,000 |
| 2006/01/31 | 279 | 279 | 275 | 276 | 13,000 |
| 2006/01/30 | 274 | 279 | 273 | 279 | 22,000 |
| 2006/01/27 | 272 | 272 | 272 | 272 | 6,000 |
| 2006/01/26 | 272 | 272 | 267 | 269 | 8,000 |
| 2006/01/25 | 265 | 272 | 262 | 272 | 17,000 |
| 2006/01/24 | 258 | 262 | 257 | 257 | 10,000 |
| 2006/01/20 | 274 | 285 | 274 | 285 | 2,000 |
| 2006/01/19 | 257 | 289 | 257 | 289 | 14,000 |
| 2006/01/18 | 271 | 272 | 252 | 261 | 30,000 |
| 2006/01/17 | 292 | 292 | 281 | 281 | 25,000 |
| 2006/01/16 | 292 | 292 | 289 | 291 | 17,000 |
| 2006/01/13 | 293 | 297 | 290 | 293 | 21,000 |
| 2006/01/12 | 289 | 298 | 288 | 297 | 24,000 |
| 2006/01/11 | 297 | 297 | 288 | 288 | 16,000 |
| 2006/01/10 | 291 | 296 | 286 | 295 | 37,000 |
| 2006/01/06 | 284 | 286 | 282 | 286 | 20,000 |
| 2006/01/05 | 284 | 287 | 281 | 285 | 23,000 |
| 2006/01/04 | 284 | 284 | 282 | 282 | 4,000 |