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 |
|---|---|---|---|---|---|
| 2008/12/25 | 101 | 104 | 99 | 104 | 7,000 |
| 2008/12/24 | 101 | 101 | 101 | 101 | 1,000 |
| 2008/12/18 | 127 | 127 | 115 | 115 | 2,000 |
| 2008/12/02 | 105 | 110 | 105 | 110 | 2,000 |
| 2008/12/01 | 100 | 100 | 100 | 100 | 4,000 |
| 2008/11/28 | 100 | 100 | 100 | 100 | 1,000 |
| 2008/11/25 | 100 | 100 | 100 | 100 | 1,000 |
| 2008/11/20 | 99 | 99 | 99 | 99 | 1,000 |
| 2008/11/19 | 99 | 99 | 99 | 99 | 1,000 |
| 2008/11/18 | 116 | 116 | 100 | 100 | 6,000 |
| 2008/11/17 | 110 | 110 | 110 | 110 | 2,000 |
| 2008/11/06 | 109 | 109 | 109 | 109 | 1,000 |
| 2008/11/05 | 109 | 109 | 109 | 109 | 1,000 |
| 2008/10/31 | 109 | 109 | 109 | 109 | 1,000 |
| 2008/10/29 | 95 | 95 | 95 | 95 | 1,000 |
| 2008/10/28 | 93 | 95 | 90 | 95 | 8,000 |
| 2008/10/27 | 93 | 93 | 93 | 93 | 2,000 |
| 2008/10/20 | 112 | 112 | 112 | 112 | 1,000 |
| 2008/10/10 | 90 | 90 | 90 | 90 | 1,000 |
| 2008/10/09 | 90 | 90 | 90 | 90 | 1,000 |
| 2008/10/07 | 98 | 98 | 98 | 98 | 3,000 |
| 2008/10/02 | 114 | 114 | 114 | 114 | 1,000 |
| 2008/10/01 | 102 | 102 | 102 | 102 | 1,000 |
| 2008/09/29 | 115 | 115 | 115 | 115 | 3,000 |
| 2008/09/26 | 115 | 115 | 115 | 115 | 1,000 |
| 2008/09/19 | 115 | 115 | 115 | 115 | 1,000 |
| 2008/09/12 | 115 | 115 | 115 | 115 | 1,000 |
| 2008/09/11 | 111 | 111 | 103 | 103 | 2,000 |
| 2008/09/09 | 111 | 111 | 111 | 111 | 1,000 |
| 2008/09/08 | 115 | 115 | 115 | 115 | 5,000 |
| 2008/09/01 | 119 | 119 | 119 | 119 | 1,000 |
| 2008/08/29 | 115 | 115 | 115 | 115 | 1,000 |
| 2008/08/27 | 111 | 111 | 111 | 111 | 1,000 |
| 2008/08/26 | 111 | 111 | 111 | 111 | 1,000 |
| 2008/08/18 | 132 | 132 | 125 | 125 | 2,000 |
| 2008/08/14 | 126 | 126 | 126 | 126 | 1,000 |
| 2008/08/13 | 125 | 125 | 125 | 125 | 1,000 |
| 2008/08/12 | 125 | 125 | 125 | 125 | 1,000 |
| 2008/08/01 | 144 | 144 | 144 | 144 | 1,000 |
| 2008/07/30 | 136 | 136 | 136 | 136 | 2,000 |
| 2008/07/28 | 135 | 135 | 135 | 135 | 1,000 |
| 2008/07/25 | 135 | 135 | 135 | 135 | 3,000 |
| 2008/07/22 | 139 | 139 | 139 | 139 | 7,000 |
| 2008/07/18 | 139 | 139 | 139 | 139 | 1,000 |
| 2008/07/15 | 129 | 129 | 129 | 129 | 2,000 |
| 2008/07/11 | 142 | 142 | 132 | 132 | 3,000 |
| 2008/07/09 | 132 | 132 | 132 | 132 | 1,000 |
| 2008/07/02 | 142 | 142 | 142 | 142 | 1,000 |
| 2008/06/24 | 137 | 139 | 135 | 137 | 4,000 |
| 2008/06/23 | 138 | 142 | 138 | 142 | 4,000 |
| 2008/06/20 | 134 | 148 | 134 | 138 | 6,000 |
| 2008/06/18 | 139 | 139 | 133 | 134 | 3,000 |
| 2008/06/16 | 129 | 129 | 129 | 129 | 1,000 |
| 2008/06/13 | 138 | 140 | 136 | 136 | 7,000 |
| 2008/06/12 | 137 | 143 | 137 | 143 | 5,000 |
| 2008/06/11 | 139 | 144 | 139 | 144 | 7,000 |
| 2008/06/09 | 138 | 148 | 138 | 148 | 6,000 |
| 2008/06/06 | 139 | 147 | 136 | 147 | 8,000 |
| 2008/06/05 | 135 | 144 | 135 | 144 | 8,000 |
| 2008/06/04 | 137 | 144 | 135 | 144 | 6,000 |
| 2008/06/03 | 142 | 147 | 139 | 147 | 8,000 |
| 2008/06/02 | 140 | 157 | 140 | 147 | 7,000 |
| 2008/05/30 | 135 | 135 | 135 | 135 | 1,000 |
| 2008/05/27 | 135 | 135 | 135 | 135 | 2,000 |
| 2008/05/21 | 135 | 135 | 135 | 135 | 1,000 |
| 2008/05/20 | 130 | 139 | 129 | 139 | 8,000 |
| 2008/05/19 | 129 | 129 | 129 | 129 | 1,000 |
| 2008/05/16 | 139 | 139 | 125 | 126 | 4,000 |
| 2008/05/15 | 128 | 135 | 125 | 125 | 6,000 |
| 2008/05/14 | 123 | 123 | 123 | 123 | 1,000 |
| 2008/05/13 | 120 | 120 | 120 | 120 | 1,000 |
| 2008/05/07 | 125 | 125 | 125 | 125 | 3,000 |
| 2008/04/28 | 121 | 121 | 120 | 120 | 2,000 |
| 2008/04/25 | 119 | 120 | 119 | 120 | 10,000 |
| 2008/04/24 | 125 | 125 | 124 | 124 | 3,000 |
| 2008/04/23 | 130 | 130 | 125 | 125 | 2,000 |
| 2008/04/21 | 130 | 130 | 125 | 130 | 4,000 |
| 2008/04/18 | 130 | 130 | 130 | 130 | 1,000 |
| 2008/04/14 | 129 | 129 | 129 | 129 | 1,000 |
| 2008/04/11 | 121 | 121 | 121 | 121 | 1,000 |
| 2008/04/01 | 132 | 132 | 132 | 132 | 1,000 |
| 2008/03/25 | 132 | 132 | 130 | 130 | 3,000 |
| 2008/03/18 | 133 | 133 | 132 | 132 | 3,000 |
| 2008/03/05 | 129 | 129 | 129 | 129 | 1,000 |
| 2008/03/03 | 145 | 145 | 125 | 125 | 4,000 |
| 2008/02/29 | 140 | 140 | 140 | 140 | 1,000 |
| 2008/02/28 | 139 | 139 | 139 | 139 | 1,000 |
| 2008/02/25 | 135 | 135 | 135 | 135 | 1,000 |
| 2008/02/22 | 135 | 135 | 135 | 135 | 2,000 |
| 2008/02/21 | 125 | 135 | 125 | 135 | 8,000 |
| 2008/02/18 | 134 | 135 | 125 | 125 | 5,000 |
| 2008/02/15 | 120 | 120 | 120 | 120 | 1,000 |
| 2008/02/14 | 125 | 128 | 125 | 125 | 12,000 |
| 2008/02/13 | 105 | 105 | 105 | 105 | 7,000 |
| 2008/02/12 | 120 | 130 | 120 | 120 | 13,000 |
| 2008/02/01 | 139 | 139 | 139 | 139 | 1,000 |
| 2008/01/30 | 135 | 135 | 135 | 135 | 2,000 |
| 2008/01/29 | 135 | 135 | 135 | 135 | 1,000 |
| 2008/01/28 | 130 | 130 | 130 | 130 | 2,000 |
| 2008/01/23 | 125 | 125 | 125 | 125 | 1,000 |
| 2008/01/21 | 144 | 145 | 125 | 125 | 6,000 |
| 2008/01/16 | 139 | 139 | 139 | 139 | 1,000 |
| 2008/01/09 | 145 | 145 | 144 | 144 | 2,000 |
| 2008/01/07 | 160 | 160 | 145 | 145 | 2,000 |