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 |
|---|---|---|---|---|---|
| 2007/12/28 | 160 | 160 | 158 | 158 | 8,000 |
| 2007/12/26 | 158 | 160 | 158 | 158 | 5,000 |
| 2007/12/25 | 147 | 158 | 147 | 158 | 3,000 |
| 2007/12/21 | 152 | 152 | 151 | 151 | 2,000 |
| 2007/12/20 | 152 | 152 | 152 | 152 | 2,000 |
| 2007/12/18 | 163 | 163 | 162 | 162 | 2,000 |
| 2007/12/17 | 147 | 147 | 147 | 147 | 1,000 |
| 2007/12/14 | 160 | 160 | 160 | 160 | 10,000 |
| 2007/11/30 | 159 | 159 | 159 | 159 | 1,000 |
| 2007/11/29 | 156 | 156 | 154 | 154 | 6,000 |
| 2007/11/20 | 154 | 154 | 154 | 154 | 1,000 |
| 2007/11/19 | 154 | 154 | 154 | 154 | 1,000 |
| 2007/11/16 | 169 | 169 | 169 | 169 | 1,000 |
| 2007/11/15 | 160 | 160 | 160 | 160 | 2,000 |
| 2007/11/14 | 161 | 163 | 161 | 163 | 2,000 |
| 2007/11/12 | 150 | 165 | 150 | 165 | 4,000 |
| 2007/11/09 | 157 | 157 | 156 | 156 | 2,000 |
| 2007/11/06 | 167 | 167 | 167 | 167 | 1,000 |
| 2007/11/01 | 174 | 174 | 167 | 167 | 2,000 |
| 2007/10/30 | 170 | 170 | 170 | 170 | 1,000 |
| 2007/10/26 | 165 | 170 | 165 | 170 | 2,000 |
| 2007/10/23 | 165 | 165 | 165 | 165 | 1,000 |
| 2007/10/18 | 170 | 170 | 170 | 170 | 1,000 |
| 2007/10/17 | 165 | 165 | 165 | 165 | 1,000 |
| 2007/10/15 | 164 | 164 | 164 | 164 | 1,000 |
| 2007/10/09 | 165 | 170 | 165 | 165 | 5,000 |
| 2007/10/04 | 175 | 175 | 175 | 175 | 1,000 |
| 2007/10/02 | 180 | 180 | 180 | 180 | 1,000 |
| 2007/10/01 | 180 | 180 | 180 | 180 | 3,000 |
| 2007/09/25 | 161 | 171 | 161 | 164 | 6,000 |
| 2007/09/21 | 181 | 181 | 181 | 181 | 1,000 |
| 2007/09/20 | 181 | 181 | 181 | 181 | 4,000 |
| 2007/09/19 | 181 | 181 | 181 | 181 | 1,000 |
| 2007/09/14 | 181 | 181 | 181 | 181 | 1,000 |
| 2007/09/07 | 179 | 180 | 179 | 180 | 2,000 |
| 2007/09/06 | 179 | 179 | 179 | 179 | 2,000 |
| 2007/08/31 | 181 | 181 | 181 | 181 | 1,000 |
| 2007/08/30 | 172 | 172 | 172 | 172 | 1,000 |
| 2007/08/29 | 180 | 180 | 180 | 180 | 1,000 |
| 2007/08/28 | 178 | 180 | 177 | 180 | 6,000 |
| 2007/08/27 | 177 | 177 | 177 | 177 | 1,000 |
| 2007/08/21 | 163 | 163 | 162 | 162 | 3,000 |
| 2007/08/17 | 177 | 177 | 166 | 166 | 4,000 |
| 2007/08/07 | 178 | 179 | 178 | 179 | 2,000 |
| 2007/08/03 | 176 | 176 | 176 | 176 | 1,000 |
| 2007/08/01 | 190 | 190 | 175 | 176 | 5,000 |
| 2007/07/31 | 168 | 168 | 168 | 168 | 1,000 |
| 2007/07/30 | 172 | 172 | 172 | 172 | 1,000 |
| 2007/07/23 | 197 | 197 | 197 | 197 | 5,000 |
| 2007/07/19 | 201 | 201 | 201 | 201 | 1,000 |
| 2007/07/18 | 191 | 191 | 191 | 191 | 1,000 |
| 2007/07/12 | 192 | 192 | 187 | 187 | 3,000 |
| 2007/07/06 | 183 | 183 | 183 | 183 | 1,000 |
| 2007/07/04 | 193 | 193 | 193 | 193 | 4,000 |
| 2007/07/02 | 190 | 193 | 190 | 193 | 5,000 |
| 2007/06/22 | 183 | 183 | 183 | 183 | 1,000 |
| 2007/06/20 | 188 | 189 | 188 | 189 | 2,000 |
| 2007/06/18 | 179 | 188 | 179 | 188 | 4,000 |
| 2007/06/15 | 179 | 179 | 179 | 179 | 2,000 |
| 2007/06/07 | 176 | 180 | 175 | 175 | 6,000 |
| 2007/06/01 | 181 | 181 | 181 | 181 | 1,000 |
| 2007/05/31 | 177 | 177 | 177 | 177 | 2,000 |
| 2007/05/30 | 182 | 182 | 182 | 182 | 1,000 |
| 2007/05/29 | 182 | 182 | 182 | 182 | 2,000 |
| 2007/05/28 | 172 | 182 | 172 | 182 | 5,000 |
| 2007/05/25 | 177 | 177 | 177 | 177 | 1,000 |
| 2007/05/24 | 179 | 183 | 179 | 183 | 2,000 |
| 2007/05/22 | 174 | 185 | 174 | 185 | 2,000 |
| 2007/05/21 | 188 | 188 | 188 | 188 | 3,000 |
| 2007/05/18 | 185 | 185 | 170 | 170 | 3,000 |
| 2007/05/17 | 181 | 181 | 181 | 181 | 2,000 |
| 2007/05/11 | 185 | 185 | 185 | 185 | 1,000 |
| 2007/05/09 | 185 | 185 | 185 | 185 | 1,000 |
| 2007/05/07 | 190 | 190 | 190 | 190 | 1,000 |
| 2007/04/27 | 186 | 186 | 186 | 186 | 1,000 |
| 2007/04/25 | 187 | 187 | 180 | 180 | 2,000 |
| 2007/04/24 | 187 | 187 | 184 | 184 | 3,000 |
| 2007/04/23 | 187 | 187 | 187 | 187 | 1,000 |
| 2007/04/20 | 186 | 191 | 186 | 191 | 2,000 |
| 2007/04/18 | 195 | 195 | 195 | 195 | 1,000 |
| 2007/04/17 | 190 | 190 | 190 | 190 | 10,000 |
| 2007/04/16 | 188 | 190 | 188 | 190 | 8,000 |
| 2007/04/13 | 189 | 190 | 189 | 190 | 2,000 |
| 2007/04/11 | 189 | 193 | 189 | 193 | 5,000 |
| 2007/04/09 | 189 | 194 | 189 | 193 | 4,000 |
| 2007/04/06 | 188 | 188 | 188 | 188 | 8,000 |
| 2007/04/04 | 190 | 195 | 190 | 195 | 3,000 |
| 2007/04/03 | 190 | 190 | 190 | 190 | 4,000 |
| 2007/04/02 | 191 | 199 | 187 | 199 | 9,000 |
| 2007/03/30 | 199 | 199 | 199 | 199 | 1,000 |
| 2007/03/26 | 200 | 200 | 200 | 200 | 1,000 |
| 2007/03/22 | 200 | 200 | 200 | 200 | 7,000 |
| 2007/03/16 | 200 | 200 | 200 | 200 | 3,000 |
| 2007/03/13 | 200 | 200 | 200 | 200 | 2,000 |
| 2007/03/09 | 200 | 200 | 200 | 200 | 9,000 |
| 2007/03/08 | 199 | 199 | 198 | 199 | 4,000 |
| 2007/03/07 | 191 | 198 | 191 | 198 | 2,000 |
| 2007/03/05 | 198 | 208 | 198 | 208 | 5,000 |
| 2007/03/02 | 199 | 199 | 199 | 199 | 1,000 |
| 2007/03/01 | 195 | 195 | 195 | 195 | 1,000 |
| 2007/02/28 | 193 | 199 | 191 | 199 | 4,000 |
| 2007/02/27 | 196 | 196 | 192 | 192 | 9,000 |
| 2007/02/26 | 200 | 200 | 196 | 196 | 12,000 |
| 2007/02/23 | 195 | 195 | 195 | 195 | 1,000 |
| 2007/02/22 | 199 | 200 | 199 | 200 | 8,000 |
| 2007/02/21 | 195 | 200 | 192 | 200 | 4,000 |
| 2007/02/19 | 200 | 200 | 200 | 200 | 11,000 |
| 2007/02/15 | 195 | 197 | 195 | 197 | 2,000 |
| 2007/02/14 | 200 | 200 | 200 | 200 | 1,000 |
| 2007/02/13 | 196 | 200 | 196 | 200 | 2,000 |
| 2007/02/08 | 200 | 205 | 200 | 205 | 4,000 |
| 2007/02/07 | 200 | 200 | 200 | 200 | 1,000 |
| 2007/02/05 | 200 | 200 | 200 | 200 | 2,000 |
| 2007/02/02 | 200 | 200 | 200 | 200 | 1,000 |
| 2007/02/01 | 205 | 205 | 205 | 205 | 1,000 |
| 2007/01/30 | 200 | 200 | 200 | 200 | 2,000 |
| 2007/01/29 | 200 | 200 | 200 | 200 | 3,000 |
| 2007/01/25 | 198 | 198 | 198 | 198 | 1,000 |
| 2007/01/24 | 198 | 198 | 198 | 198 | 1,000 |
| 2007/01/23 | 200 | 200 | 200 | 200 | 1,000 |
| 2007/01/22 | 200 | 200 | 200 | 200 | 1,000 |
| 2007/01/18 | 202 | 202 | 202 | 202 | 1,000 |
| 2007/01/05 | 202 | 205 | 202 | 205 | 2,000 |
| 2007/01/04 | 205 | 205 | 188 | 188 | 4,000 |