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 |
---|---|---|---|---|---|
2014/12/30 | 214 | 214 | 192 | 197 | 432,000 |
2014/12/29 | 177 | 222 | 177 | 222 | 1,333,000 |
2014/12/26 | 167 | 175 | 165 | 172 | 23,000 |
2014/12/24 | 163 | 167 | 162 | 167 | 18,000 |
2014/12/22 | 166 | 168 | 166 | 168 | 10,000 |
2014/12/19 | 162 | 167 | 160 | 165 | 47,000 |
2014/12/18 | 160 | 162 | 160 | 162 | 34,000 |
2014/12/17 | 157 | 157 | 154 | 154 | 3,000 |
2014/12/16 | 160 | 160 | 153 | 158 | 6,000 |
2014/12/15 | 152 | 161 | 152 | 160 | 13,000 |
2014/12/12 | 154 | 159 | 154 | 157 | 18,000 |
2014/12/11 | 149 | 149 | 149 | 149 | 1,000 |
2014/12/10 | 147 | 149 | 147 | 147 | 4,000 |
2014/12/09 | 149 | 149 | 149 | 149 | 1,000 |
2014/12/08 | 151 | 151 | 151 | 151 | 4,000 |
2014/12/05 | 149 | 149 | 149 | 149 | 4,000 |
2014/12/04 | 151 | 151 | 149 | 149 | 2,000 |
2014/12/03 | 152 | 152 | 151 | 151 | 2,000 |
2014/12/02 | 154 | 154 | 149 | 149 | 5,000 |
2014/12/01 | 149 | 153 | 148 | 153 | 7,000 |
2014/11/27 | 152 | 152 | 152 | 152 | 3,000 |
2014/11/26 | 155 | 155 | 152 | 152 | 7,000 |
2014/11/25 | 154 | 155 | 152 | 155 | 10,000 |
2014/11/21 | 155 | 167 | 155 | 158 | 69,000 |
2014/11/20 | 146 | 152 | 146 | 152 | 6,000 |
2014/11/19 | 144 | 144 | 144 | 144 | 1,000 |
2014/11/18 | 144 | 144 | 142 | 142 | 5,000 |
2014/11/17 | 147 | 148 | 140 | 142 | 12,000 |
2014/11/13 | 147 | 147 | 147 | 147 | 1,000 |
2014/11/11 | 149 | 149 | 147 | 147 | 2,000 |
2014/11/10 | 152 | 152 | 147 | 147 | 4,000 |
2014/11/07 | 152 | 152 | 152 | 152 | 2,000 |
2014/11/06 | 154 | 156 | 153 | 156 | 4,000 |
2014/11/05 | 154 | 154 | 147 | 153 | 6,000 |
2014/10/31 | 154 | 154 | 154 | 154 | 1,000 |
2014/10/23 | 149 | 152 | 149 | 152 | 2,000 |
2014/10/22 | 151 | 151 | 150 | 150 | 3,000 |
2014/10/20 | 149 | 154 | 149 | 154 | 4,000 |
2014/10/17 | 149 | 149 | 149 | 149 | 2,000 |
2014/10/14 | 144 | 150 | 144 | 149 | 21,000 |
2014/10/10 | 152 | 154 | 149 | 154 | 15,000 |
2014/10/09 | 156 | 156 | 153 | 153 | 2,000 |
2014/10/08 | 155 | 155 | 155 | 155 | 1,000 |
2014/10/06 | 156 | 156 | 156 | 156 | 1,000 |
2014/10/03 | 153 | 153 | 153 | 153 | 1,000 |
2014/10/02 | 152 | 152 | 152 | 152 | 9,000 |
2014/10/01 | 154 | 154 | 151 | 151 | 5,000 |
2014/09/30 | 157 | 157 | 156 | 156 | 4,000 |
2014/09/29 | 157 | 157 | 157 | 157 | 3,000 |
2014/09/26 | 155 | 156 | 155 | 156 | 2,000 |
2014/09/25 | 153 | 154 | 153 | 154 | 2,000 |
2014/09/22 | 154 | 154 | 154 | 154 | 1,000 |
2014/09/18 | 156 | 157 | 153 | 153 | 14,000 |
2014/09/11 | 152 | 152 | 152 | 152 | 1,000 |
2014/09/10 | 151 | 156 | 151 | 156 | 3,000 |
2014/09/09 | 151 | 151 | 151 | 151 | 1,000 |
2014/09/04 | 155 | 155 | 155 | 155 | 1,000 |
2014/09/03 | 153 | 154 | 152 | 152 | 12,000 |
2014/09/01 | 158 | 158 | 158 | 158 | 1,000 |
2014/08/29 | 158 | 158 | 158 | 158 | 1,000 |
2014/08/28 | 160 | 160 | 156 | 158 | 15,000 |
2014/08/27 | 154 | 154 | 153 | 153 | 7,000 |
2014/08/26 | 152 | 152 | 152 | 152 | 1,000 |
2014/08/25 | 150 | 152 | 150 | 152 | 4,000 |
2014/08/22 | 149 | 150 | 149 | 150 | 2,000 |
2014/08/21 | 147 | 147 | 147 | 147 | 1,000 |
2014/08/20 | 147 | 147 | 147 | 147 | 1,000 |
2014/08/19 | 145 | 147 | 145 | 147 | 2,000 |
2014/08/18 | 145 | 145 | 144 | 144 | 4,000 |
2014/08/15 | 146 | 146 | 146 | 146 | 1,000 |
2014/08/14 | 147 | 147 | 147 | 147 | 1,000 |
2014/08/08 | 151 | 151 | 151 | 151 | 1,000 |
2014/08/07 | 151 | 151 | 151 | 151 | 1,000 |
2014/08/06 | 147 | 147 | 146 | 146 | 10,000 |
2014/08/04 | 149 | 150 | 148 | 148 | 12,000 |
2014/08/01 | 153 | 153 | 151 | 151 | 6,000 |
2014/07/31 | 152 | 152 | 152 | 152 | 1,000 |
2014/07/30 | 153 | 153 | 153 | 153 | 1,000 |
2014/07/29 | 154 | 154 | 154 | 154 | 1,000 |
2014/07/28 | 156 | 157 | 154 | 154 | 12,000 |
2014/07/25 | 155 | 156 | 155 | 156 | 14,000 |
2014/07/24 | 150 | 155 | 150 | 155 | 28,000 |
2014/07/23 | 149 | 149 | 149 | 149 | 3,000 |
2014/07/22 | 148 | 150 | 148 | 150 | 11,000 |
2014/07/18 | 152 | 152 | 150 | 150 | 2,000 |
2014/07/17 | 150 | 152 | 150 | 152 | 5,000 |
2014/07/16 | 150 | 150 | 149 | 149 | 7,000 |
2014/07/15 | 151 | 151 | 148 | 149 | 6,000 |
2014/07/14 | 147 | 147 | 147 | 147 | 1,000 |
2014/07/11 | 150 | 150 | 148 | 148 | 9,000 |
2014/07/10 | 153 | 153 | 153 | 153 | 3,000 |
2014/07/09 | 157 | 157 | 152 | 152 | 5,000 |
2014/07/08 | 154 | 154 | 153 | 154 | 7,000 |
2014/07/07 | 154 | 154 | 152 | 152 | 2,000 |
2014/07/04 | 158 | 159 | 154 | 155 | 13,000 |
2014/07/03 | 152 | 153 | 149 | 153 | 11,000 |
2014/07/02 | 158 | 158 | 150 | 155 | 5,000 |
2014/07/01 | 158 | 158 | 158 | 158 | 3,000 |
2014/06/30 | 151 | 154 | 151 | 154 | 11,000 |
2014/06/27 | 152 | 152 | 145 | 146 | 37,000 |
2014/06/26 | 156 | 156 | 150 | 152 | 34,000 |
2014/06/25 | 156 | 161 | 155 | 157 | 83,000 |
2014/06/24 | 145 | 190 | 145 | 165 | 538,000 |
2014/06/23 | 140 | 140 | 140 | 140 | 3,000 |
2014/06/19 | 140 | 140 | 140 | 140 | 1,000 |
2014/06/18 | 140 | 140 | 140 | 140 | 1,000 |
2014/06/17 | 139 | 142 | 139 | 142 | 3,000 |
2014/06/16 | 139 | 139 | 139 | 139 | 1,000 |
2014/06/11 | 140 | 140 | 140 | 140 | 1,000 |
2014/06/09 | 136 | 137 | 135 | 137 | 3,000 |
2014/06/06 | 137 | 137 | 136 | 136 | 3,000 |
2014/06/05 | 142 | 142 | 136 | 136 | 5,000 |
2014/06/04 | 143 | 144 | 139 | 140 | 8,000 |
2014/05/30 | 144 | 148 | 144 | 148 | 3,000 |
2014/05/29 | 139 | 144 | 139 | 144 | 5,000 |
2014/05/28 | 145 | 145 | 144 | 144 | 5,000 |
2014/05/27 | 145 | 145 | 145 | 145 | 1,000 |
2014/05/26 | 145 | 145 | 145 | 145 | 1,000 |
2014/05/23 | 135 | 140 | 135 | 140 | 2,000 |
2014/05/22 | 131 | 135 | 130 | 135 | 14,000 |
2014/05/21 | 137 | 137 | 130 | 131 | 3,000 |
2014/05/20 | 141 | 141 | 137 | 137 | 2,000 |
2014/05/19 | 145 | 145 | 145 | 145 | 2,000 |
2014/05/14 | 150 | 150 | 150 | 150 | 1,000 |
2014/05/13 | 155 | 155 | 155 | 155 | 1,000 |
2014/05/12 | 153 | 153 | 145 | 145 | 7,000 |
2014/05/09 | 158 | 158 | 158 | 158 | 1,000 |
2014/05/08 | 155 | 155 | 154 | 154 | 2,000 |
2014/05/07 | 160 | 160 | 154 | 154 | 5,000 |
2014/04/28 | 155 | 155 | 155 | 155 | 9,000 |
2014/04/24 | 153 | 155 | 153 | 155 | 5,000 |
2014/04/16 | 154 | 154 | 154 | 154 | 1,000 |
2014/04/15 | 157 | 157 | 152 | 154 | 7,000 |
2014/04/14 | 159 | 162 | 159 | 162 | 2,000 |
2014/04/11 | 154 | 159 | 154 | 159 | 2,000 |
2014/04/10 | 155 | 156 | 155 | 156 | 2,000 |
2014/04/09 | 155 | 155 | 155 | 155 | 1,000 |
2014/04/08 | 160 | 160 | 160 | 160 | 1,000 |
2014/04/04 | 160 | 160 | 159 | 160 | 4,000 |
2014/04/03 | 158 | 158 | 157 | 157 | 2,000 |
2014/04/01 | 162 | 162 | 162 | 162 | 1,000 |
2014/03/31 | 157 | 157 | 157 | 157 | 1,000 |
2014/03/28 | 156 | 156 | 156 | 156 | 1,000 |
2014/03/27 | 156 | 156 | 156 | 156 | 2,000 |
2014/03/26 | 155 | 158 | 155 | 158 | 6,000 |
2014/03/24 | 152 | 153 | 152 | 153 | 2,000 |
2014/03/20 | 153 | 153 | 152 | 152 | 3,000 |
2014/03/19 | 154 | 157 | 154 | 156 | 5,000 |
2014/03/18 | 150 | 155 | 150 | 155 | 2,000 |
2014/03/17 | 150 | 150 | 150 | 150 | 1,000 |
2014/03/14 | 153 | 153 | 151 | 151 | 6,000 |
2014/03/13 | 152 | 153 | 152 | 153 | 2,000 |
2014/03/12 | 153 | 153 | 153 | 153 | 1,000 |
2014/03/07 | 155 | 155 | 154 | 154 | 3,000 |
2014/03/06 | 157 | 157 | 155 | 155 | 3,000 |
2014/03/05 | 155 | 155 | 155 | 155 | 2,000 |
2014/03/04 | 160 | 160 | 152 | 152 | 6,000 |
2014/03/03 | 153 | 157 | 153 | 157 | 7,000 |
2014/02/28 | 164 | 164 | 154 | 157 | 12,000 |
2014/02/27 | 164 | 164 | 164 | 164 | 6,000 |
2014/02/26 | 161 | 161 | 161 | 161 | 1,000 |
2014/02/25 | 160 | 169 | 151 | 160 | 31,000 |
2014/02/24 | 157 | 158 | 157 | 158 | 3,000 |
2014/02/21 | 167 | 167 | 161 | 161 | 4,000 |
2014/02/20 | 160 | 160 | 159 | 159 | 2,000 |
2014/02/19 | 160 | 165 | 160 | 164 | 4,000 |
2014/02/18 | 165 | 165 | 165 | 165 | 2,000 |
2014/02/17 | 160 | 160 | 158 | 160 | 3,000 |
2014/02/14 | 162 | 164 | 160 | 160 | 22,000 |
2014/02/13 | 165 | 165 | 162 | 163 | 15,000 |
2014/02/12 | 167 | 169 | 160 | 167 | 145,000 |
2014/02/10 | 180 | 190 | 180 | 182 | 74,000 |
2014/02/07 | 168 | 177 | 168 | 177 | 14,000 |
2014/02/06 | 169 | 170 | 169 | 170 | 2,000 |
2014/02/05 | 172 | 172 | 162 | 162 | 8,000 |
2014/02/04 | 170 | 170 | 155 | 161 | 67,000 |
2014/02/03 | 177 | 184 | 174 | 174 | 21,000 |
2014/01/31 | 185 | 185 | 180 | 183 | 29,000 |
2014/01/30 | 189 | 189 | 185 | 185 | 21,000 |
2014/01/29 | 186 | 200 | 176 | 192 | 85,000 |
2014/01/28 | 188 | 189 | 181 | 186 | 48,000 |
2014/01/27 | 206 | 207 | 185 | 193 | 306,000 |
2014/01/24 | 175 | 220 | 173 | 217 | 1,087,000 |
2014/01/23 | 171 | 171 | 170 | 170 | 5,000 |
2014/01/22 | 168 | 171 | 168 | 171 | 12,000 |
2014/01/21 | 168 | 172 | 166 | 166 | 18,000 |
2014/01/20 | 164 | 167 | 163 | 167 | 13,000 |
2014/01/17 | 162 | 163 | 162 | 163 | 6,000 |
2014/01/16 | 160 | 163 | 160 | 162 | 8,000 |
2014/01/15 | 159 | 160 | 158 | 160 | 12,000 |
2014/01/14 | 161 | 161 | 157 | 157 | 16,000 |
2014/01/10 | 169 | 169 | 160 | 161 | 15,000 |
2014/01/09 | 165 | 165 | 165 | 165 | 1,000 |
2014/01/08 | 159 | 169 | 159 | 168 | 13,000 |
2014/01/07 | 160 | 162 | 159 | 159 | 10,000 |
2014/01/06 | 157 | 159 | 157 | 159 | 4,000 |