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 |
---|---|---|---|---|---|
2012/12/28 | 123 | 128 | 123 | 125 | 10,000 |
2012/12/27 | 124 | 126 | 122 | 126 | 4,000 |
2012/12/26 | 125 | 125 | 122 | 122 | 3,000 |
2012/12/25 | 122 | 125 | 122 | 125 | 2,000 |
2012/12/21 | 119 | 121 | 118 | 121 | 6,000 |
2012/12/20 | 119 | 119 | 119 | 119 | 3,000 |
2012/12/19 | 114 | 117 | 114 | 117 | 7,000 |
2012/12/18 | 115 | 117 | 115 | 115 | 3,000 |
2012/12/17 | 120 | 120 | 112 | 115 | 5,000 |
2012/12/14 | 118 | 120 | 118 | 120 | 5,000 |
2012/12/11 | 118 | 118 | 118 | 118 | 1,000 |
2012/12/10 | 120 | 120 | 119 | 119 | 2,000 |
2012/12/07 | 112 | 120 | 112 | 120 | 5,000 |
2012/12/05 | 111 | 112 | 111 | 112 | 2,000 |
2012/12/04 | 110 | 113 | 110 | 111 | 16,000 |
2012/11/30 | 120 | 120 | 120 | 120 | 1,000 |
2012/11/27 | 116 | 116 | 116 | 116 | 1,000 |
2012/11/22 | 114 | 116 | 114 | 116 | 2,000 |
2012/11/19 | 115 | 116 | 106 | 116 | 4,000 |
2012/11/12 | 125 | 125 | 114 | 124 | 7,000 |
2012/11/09 | 117 | 126 | 117 | 121 | 11,000 |
2012/11/08 | 118 | 118 | 117 | 117 | 5,000 |
2012/11/07 | 123 | 123 | 117 | 118 | 4,000 |
2012/11/06 | 122 | 124 | 122 | 124 | 4,000 |
2012/11/02 | 117 | 118 | 116 | 117 | 15,000 |
2012/11/01 | 115 | 117 | 111 | 115 | 8,000 |
2012/10/31 | 113 | 113 | 113 | 113 | 4,000 |
2012/10/30 | 112 | 113 | 112 | 113 | 3,000 |
2012/10/29 | 110 | 110 | 110 | 110 | 7,000 |
2012/10/26 | 108 | 108 | 108 | 108 | 3,000 |
2012/10/09 | 103 | 106 | 103 | 106 | 3,000 |
2012/10/02 | 104 | 104 | 104 | 104 | 1,000 |
2012/10/01 | 100 | 100 | 99 | 99 | 6,000 |
2012/09/28 | 104 | 104 | 104 | 104 | 2,000 |
2012/09/27 | 101 | 104 | 101 | 104 | 2,000 |
2012/09/25 | 100 | 100 | 100 | 100 | 1,000 |
2012/09/24 | 102 | 102 | 102 | 102 | 1,000 |
2012/09/21 | 104 | 104 | 104 | 104 | 1,000 |
2012/09/20 | 110 | 110 | 109 | 109 | 10,000 |
2012/09/19 | 111 | 111 | 111 | 111 | 1,000 |
2012/09/18 | 111 | 115 | 110 | 110 | 27,000 |
2012/09/14 | 101 | 105 | 101 | 105 | 10,000 |
2012/09/13 | 100 | 100 | 95 | 100 | 15,000 |
2012/09/12 | 102 | 102 | 102 | 102 | 2,000 |
2012/09/11 | 104 | 104 | 102 | 102 | 5,000 |
2012/09/05 | 104 | 104 | 104 | 104 | 3,000 |
2012/09/04 | 103 | 103 | 102 | 102 | 2,000 |
2012/09/03 | 103 | 103 | 103 | 103 | 1,000 |
2012/08/31 | 107 | 107 | 107 | 107 | 1,000 |
2012/08/30 | 101 | 101 | 101 | 101 | 1,000 |
2012/08/29 | 107 | 107 | 100 | 100 | 3,000 |
2012/08/28 | 107 | 107 | 107 | 107 | 1,000 |
2012/08/27 | 108 | 108 | 108 | 108 | 1,000 |
2012/08/24 | 107 | 107 | 107 | 107 | 1,000 |
2012/08/23 | 105 | 105 | 105 | 105 | 2,000 |
2012/08/10 | 102 | 102 | 102 | 102 | 1,000 |
2012/08/09 | 100 | 100 | 100 | 100 | 2,000 |
2012/08/08 | 105 | 105 | 105 | 105 | 1,000 |
2012/08/02 | 105 | 105 | 105 | 105 | 3,000 |
2012/08/01 | 108 | 108 | 105 | 105 | 2,000 |
2012/07/31 | 105 | 105 | 105 | 105 | 1,000 |
2012/07/30 | 105 | 105 | 105 | 105 | 2,000 |
2012/07/26 | 105 | 105 | 105 | 105 | 1,000 |
2012/07/25 | 105 | 105 | 105 | 105 | 3,000 |
2012/07/24 | 106 | 106 | 106 | 106 | 3,000 |
2012/07/19 | 106 | 106 | 106 | 106 | 1,000 |
2012/07/18 | 106 | 106 | 106 | 106 | 2,000 |
2012/07/17 | 106 | 106 | 106 | 106 | 2,000 |
2012/07/13 | 106 | 106 | 106 | 106 | 1,000 |
2012/07/12 | 104 | 104 | 104 | 104 | 1,000 |
2012/07/11 | 105 | 105 | 104 | 104 | 8,000 |
2012/07/10 | 115 | 115 | 115 | 115 | 7,000 |
2012/07/09 | 102 | 110 | 102 | 110 | 7,000 |
2012/07/06 | 102 | 102 | 100 | 100 | 3,000 |
2012/07/05 | 102 | 102 | 102 | 102 | 1,000 |
2012/07/04 | 103 | 103 | 102 | 102 | 2,000 |
2012/07/03 | 103 | 103 | 101 | 101 | 2,000 |
2012/07/02 | 109 | 109 | 95 | 101 | 14,000 |
2012/06/28 | 100 | 111 | 100 | 100 | 6,000 |
2012/06/27 | 99 | 99 | 99 | 99 | 1,000 |
2012/06/26 | 99 | 99 | 99 | 99 | 1,000 |
2012/06/21 | 95 | 95 | 95 | 95 | 1,000 |
2012/06/19 | 92 | 92 | 92 | 92 | 1,000 |
2012/06/15 | 94 | 94 | 94 | 94 | 1,000 |
2012/06/14 | 93 | 93 | 93 | 93 | 1,000 |
2012/06/13 | 92 | 92 | 92 | 92 | 1,000 |
2012/06/01 | 94 | 94 | 94 | 94 | 1,000 |
2012/05/30 | 94 | 94 | 94 | 94 | 1,000 |
2012/05/29 | 90 | 90 | 90 | 90 | 4,000 |
2012/05/28 | 90 | 90 | 90 | 90 | 1,000 |
2012/05/25 | 91 | 91 | 91 | 91 | 1,000 |
2012/05/23 | 92 | 92 | 90 | 90 | 3,000 |
2012/05/22 | 92 | 93 | 92 | 93 | 6,000 |
2012/05/21 | 89 | 91 | 88 | 90 | 15,000 |
2012/05/18 | 97 | 97 | 97 | 97 | 2,000 |
2012/05/15 | 101 | 101 | 101 | 101 | 1,000 |
2012/05/14 | 100 | 100 | 100 | 100 | 1,000 |
2012/05/09 | 102 | 102 | 101 | 101 | 2,000 |
2012/05/08 | 105 | 107 | 105 | 107 | 8,000 |
2012/05/07 | 117 | 117 | 110 | 110 | 2,000 |
2012/05/02 | 114 | 114 | 113 | 114 | 3,000 |
2012/05/01 | 114 | 114 | 114 | 114 | 1,000 |
2012/04/25 | 112 | 114 | 112 | 114 | 2,000 |
2012/04/24 | 116 | 120 | 112 | 115 | 11,000 |
2012/04/19 | 120 | 121 | 120 | 120 | 3,000 |
2012/04/18 | 118 | 120 | 118 | 120 | 3,000 |
2012/04/16 | 119 | 119 | 117 | 117 | 4,000 |
2012/04/13 | 118 | 118 | 118 | 118 | 3,000 |
2012/04/12 | 118 | 118 | 118 | 118 | 2,000 |
2012/04/11 | 118 | 118 | 118 | 118 | 6,000 |
2012/04/10 | 121 | 121 | 121 | 121 | 1,000 |
2012/04/09 | 118 | 122 | 118 | 122 | 2,000 |
2012/04/06 | 116 | 120 | 116 | 120 | 5,000 |
2012/04/05 | 114 | 115 | 114 | 115 | 5,000 |
2012/04/04 | 118 | 118 | 116 | 116 | 4,000 |
2012/04/03 | 120 | 123 | 114 | 117 | 23,000 |
2012/04/02 | 118 | 134 | 117 | 120 | 61,000 |
2012/03/30 | 120 | 123 | 120 | 123 | 3,000 |
2012/03/29 | 109 | 121 | 109 | 121 | 3,000 |
2012/03/28 | 113 | 114 | 113 | 114 | 5,000 |
2012/03/27 | 117 | 118 | 114 | 114 | 17,000 |
2012/03/26 | 124 | 124 | 117 | 117 | 10,000 |
2012/03/23 | 125 | 128 | 125 | 127 | 22,000 |
2012/03/22 | 138 | 138 | 129 | 135 | 42,000 |
2012/03/21 | 126 | 153 | 126 | 138 | 188,000 |
2012/03/19 | 116 | 124 | 116 | 124 | 36,000 |
2012/03/16 | 122 | 124 | 112 | 114 | 53,000 |
2012/03/15 | 106 | 150 | 106 | 120 | 543,000 |
2012/03/14 | 104 | 104 | 102 | 102 | 5,000 |
2012/03/13 | 108 | 108 | 105 | 105 | 2,000 |
2012/03/12 | 109 | 109 | 108 | 108 | 3,000 |
2012/03/09 | 113 | 113 | 104 | 109 | 8,000 |
2012/03/08 | 100 | 117 | 98 | 103 | 27,000 |
2012/03/07 | 100 | 100 | 99 | 99 | 3,000 |
2012/03/06 | 100 | 100 | 100 | 100 | 1,000 |
2012/03/05 | 100 | 100 | 100 | 100 | 2,000 |
2012/03/02 | 100 | 100 | 97 | 100 | 10,000 |
2012/03/01 | 100 | 100 | 100 | 100 | 9,000 |
2012/02/29 | 107 | 107 | 99 | 99 | 36,000 |
2012/02/28 | 98 | 99 | 98 | 99 | 2,000 |
2012/02/24 | 97 | 97 | 97 | 97 | 1,000 |
2012/02/17 | 94 | 97 | 94 | 97 | 2,000 |
2012/02/16 | 97 | 97 | 97 | 97 | 2,000 |
2012/02/14 | 95 | 96 | 93 | 96 | 6,000 |
2012/02/13 | 96 | 96 | 95 | 95 | 11,000 |
2012/02/10 | 96 | 96 | 96 | 96 | 2,000 |
2012/02/09 | 96 | 98 | 96 | 98 | 5,000 |
2012/02/08 | 93 | 93 | 93 | 93 | 3,000 |
2012/02/07 | 95 | 95 | 95 | 95 | 1,000 |
2012/02/02 | 97 | 97 | 97 | 97 | 1,000 |
2012/02/01 | 95 | 96 | 95 | 96 | 2,000 |
2012/01/31 | 93 | 93 | 93 | 93 | 2,000 |
2012/01/30 | 93 | 93 | 93 | 93 | 7,000 |
2012/01/27 | 93 | 93 | 93 | 93 | 2,000 |
2012/01/25 | 89 | 92 | 89 | 92 | 4,000 |
2012/01/24 | 91 | 91 | 91 | 91 | 1,000 |
2012/01/20 | 93 | 93 | 93 | 93 | 1,000 |
2012/01/05 | 91 | 94 | 91 | 94 | 2,000 |
2012/01/04 | 90 | 90 | 90 | 90 | 2,000 |