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 |
---|---|---|---|---|---|
2015/12/30 | 300 | 312 | 297 | 312 | 112,000 |
2015/12/29 | 300 | 305 | 293 | 300 | 130,000 |
2015/12/28 | 295 | 309 | 293 | 298 | 163,000 |
2015/12/25 | 291 | 296 | 286 | 296 | 88,000 |
2015/12/24 | 291 | 305 | 290 | 296 | 277,000 |
2015/12/22 | 299 | 299 | 278 | 279 | 163,000 |
2015/12/21 | 295 | 302 | 272 | 291 | 333,000 |
2015/12/18 | 253 | 289 | 253 | 287 | 496,000 |
2015/12/17 | 242 | 253 | 236 | 251 | 285,000 |
2015/12/16 | 222 | 245 | 220 | 242 | 239,000 |
2015/12/15 | 218 | 228 | 218 | 224 | 63,000 |
2015/12/14 | 214 | 217 | 209 | 215 | 54,000 |
2015/12/11 | 214 | 216 | 214 | 216 | 17,000 |
2015/12/10 | 206 | 213 | 206 | 213 | 39,000 |
2015/12/09 | 209 | 209 | 206 | 207 | 61,000 |
2015/12/08 | 210 | 212 | 207 | 207 | 70,000 |
2015/12/07 | 209 | 210 | 209 | 209 | 7,000 |
2015/12/04 | 208 | 209 | 208 | 208 | 22,000 |
2015/12/03 | 209 | 213 | 207 | 209 | 27,000 |
2015/12/02 | 212 | 213 | 211 | 211 | 6,000 |
2015/12/01 | 211 | 214 | 210 | 212 | 9,000 |
2015/11/30 | 212 | 212 | 212 | 212 | 6,000 |
2015/11/27 | 214 | 214 | 211 | 212 | 23,000 |
2015/11/26 | 217 | 222 | 215 | 217 | 32,000 |
2015/11/25 | 215 | 215 | 211 | 215 | 18,000 |
2015/11/24 | 215 | 218 | 212 | 215 | 29,000 |
2015/11/20 | 214 | 218 | 211 | 213 | 64,000 |
2015/11/19 | 209 | 209 | 206 | 207 | 22,000 |
2015/11/18 | 207 | 209 | 206 | 209 | 6,000 |
2015/11/17 | 205 | 210 | 200 | 210 | 47,000 |
2015/11/16 | 200 | 200 | 198 | 200 | 16,000 |
2015/11/13 | 206 | 206 | 199 | 202 | 78,000 |
2015/11/12 | 216 | 220 | 207 | 208 | 287,000 |
2015/11/11 | 194 | 201 | 194 | 200 | 34,000 |
2015/11/10 | 195 | 196 | 194 | 195 | 27,000 |
2015/11/09 | 189 | 196 | 189 | 196 | 35,000 |
2015/11/05 | 188 | 189 | 188 | 189 | 2,000 |
2015/11/04 | 189 | 192 | 188 | 188 | 4,000 |
2015/11/02 | 187 | 190 | 187 | 190 | 4,000 |
2015/10/30 | 190 | 192 | 188 | 192 | 15,000 |
2015/10/29 | 191 | 191 | 189 | 190 | 20,000 |
2015/10/28 | 192 | 192 | 182 | 190 | 78,000 |
2015/10/27 | 194 | 194 | 192 | 194 | 6,000 |
2015/10/26 | 194 | 195 | 193 | 194 | 6,000 |
2015/10/23 | 196 | 196 | 196 | 196 | 5,000 |
2015/10/22 | 190 | 193 | 190 | 193 | 17,000 |
2015/10/21 | 190 | 193 | 190 | 193 | 4,000 |
2015/10/20 | 191 | 191 | 189 | 189 | 4,000 |
2015/10/19 | 192 | 192 | 192 | 192 | 1,000 |
2015/10/16 | 189 | 198 | 189 | 196 | 28,000 |
2015/10/15 | 186 | 192 | 186 | 190 | 8,000 |
2015/10/14 | 187 | 187 | 184 | 186 | 15,000 |
2015/10/13 | 193 | 193 | 187 | 189 | 15,000 |
2015/10/09 | 192 | 197 | 192 | 197 | 18,000 |
2015/10/08 | 191 | 191 | 187 | 191 | 19,000 |
2015/10/07 | 190 | 195 | 189 | 195 | 12,000 |
2015/10/06 | 190 | 190 | 186 | 190 | 21,000 |
2015/10/05 | 193 | 193 | 185 | 190 | 112,000 |
2015/10/02 | 189 | 196 | 186 | 196 | 19,000 |
2015/10/01 | 187 | 190 | 187 | 187 | 10,000 |
2015/09/30 | 183 | 185 | 180 | 185 | 8,000 |
2015/09/29 | 179 | 183 | 175 | 183 | 6,000 |
2015/09/28 | 180 | 180 | 178 | 179 | 6,000 |
2015/09/25 | 180 | 181 | 180 | 181 | 21,000 |
2015/09/24 | 177 | 184 | 177 | 184 | 8,000 |
2015/09/18 | 182 | 182 | 182 | 182 | 1,000 |
2015/09/17 | 186 | 186 | 183 | 183 | 5,000 |
2015/09/16 | 186 | 186 | 182 | 186 | 4,000 |
2015/09/15 | 182 | 186 | 182 | 186 | 2,000 |
2015/09/14 | 183 | 184 | 181 | 181 | 8,000 |
2015/09/11 | 188 | 189 | 183 | 183 | 7,000 |
2015/09/10 | 182 | 189 | 182 | 184 | 6,000 |
2015/09/09 | 180 | 190 | 180 | 188 | 65,000 |
2015/09/08 | 189 | 189 | 175 | 175 | 7,000 |
2015/09/07 | 178 | 180 | 173 | 179 | 12,000 |
2015/09/04 | 193 | 194 | 182 | 182 | 17,000 |
2015/09/03 | 186 | 193 | 186 | 188 | 9,000 |
2015/09/02 | 181 | 186 | 180 | 181 | 22,000 |
2015/09/01 | 189 | 189 | 184 | 184 | 17,000 |
2015/08/31 | 189 | 193 | 189 | 191 | 10,000 |
2015/08/28 | 180 | 188 | 180 | 186 | 25,000 |
2015/08/27 | 185 | 188 | 178 | 180 | 47,000 |
2015/08/26 | 170 | 183 | 170 | 183 | 31,000 |
2015/08/25 | 160 | 180 | 158 | 165 | 99,000 |
2015/08/24 | 197 | 198 | 177 | 177 | 89,000 |
2015/08/21 | 215 | 215 | 205 | 205 | 73,000 |
2015/08/20 | 230 | 233 | 223 | 223 | 28,000 |
2015/08/19 | 237 | 237 | 229 | 234 | 25,000 |
2015/08/18 | 228 | 237 | 228 | 237 | 59,000 |
2015/08/17 | 224 | 233 | 224 | 233 | 45,000 |
2015/08/14 | 223 | 228 | 218 | 228 | 33,000 |
2015/08/13 | 225 | 227 | 223 | 223 | 31,000 |
2015/08/12 | 231 | 243 | 221 | 228 | 140,000 |
2015/08/11 | 230 | 244 | 225 | 244 | 101,000 |
2015/08/10 | 235 | 241 | 230 | 237 | 88,000 |
2015/08/07 | 249 | 249 | 230 | 236 | 200,000 |
2015/08/06 | 252 | 252 | 239 | 251 | 196,000 |
2015/08/05 | 216 | 258 | 216 | 253 | 988,000 |
2015/08/04 | 217 | 220 | 216 | 220 | 78,000 |
2015/08/03 | 222 | 222 | 215 | 217 | 104,000 |
2015/07/31 | 211 | 234 | 204 | 212 | 426,000 |
2015/07/30 | 204 | 209 | 203 | 209 | 30,000 |
2015/07/29 | 205 | 206 | 203 | 203 | 10,000 |
2015/07/28 | 201 | 204 | 200 | 204 | 25,000 |
2015/07/27 | 208 | 208 | 205 | 205 | 11,000 |
2015/07/24 | 207 | 210 | 205 | 209 | 34,000 |
2015/07/23 | 207 | 211 | 207 | 207 | 21,000 |
2015/07/22 | 208 | 214 | 207 | 207 | 133,000 |
2015/07/21 | 203 | 210 | 203 | 207 | 48,000 |
2015/07/17 | 206 | 206 | 202 | 204 | 21,000 |
2015/07/16 | 201 | 206 | 201 | 206 | 151,000 |
2015/07/15 | 211 | 211 | 205 | 206 | 10,000 |
2015/07/14 | 204 | 210 | 204 | 210 | 12,000 |
2015/07/13 | 204 | 204 | 203 | 203 | 5,000 |
2015/07/10 | 203 | 207 | 203 | 204 | 27,000 |
2015/07/09 | 198 | 205 | 188 | 205 | 116,000 |
2015/07/08 | 225 | 230 | 202 | 210 | 136,000 |
2015/07/07 | 233 | 235 | 225 | 231 | 56,000 |
2015/07/06 | 222 | 234 | 217 | 228 | 112,000 |
2015/07/03 | 215 | 235 | 215 | 222 | 101,000 |
2015/07/02 | 215 | 218 | 214 | 216 | 21,000 |
2015/07/01 | 208 | 214 | 208 | 214 | 41,000 |
2015/06/30 | 203 | 209 | 203 | 208 | 20,000 |
2015/06/29 | 209 | 210 | 204 | 204 | 61,000 |
2015/06/26 | 222 | 222 | 215 | 217 | 62,000 |
2015/06/25 | 208 | 227 | 208 | 227 | 196,000 |
2015/06/24 | 208 | 208 | 206 | 207 | 29,000 |
2015/06/23 | 207 | 215 | 207 | 211 | 56,000 |
2015/06/22 | 208 | 210 | 201 | 205 | 67,000 |
2015/06/19 | 214 | 214 | 202 | 204 | 57,000 |
2015/06/18 | 220 | 225 | 206 | 209 | 239,000 |
2015/06/17 | 203 | 219 | 203 | 212 | 103,000 |
2015/06/16 | 198 | 200 | 196 | 200 | 16,000 |
2015/06/15 | 199 | 199 | 197 | 198 | 8,000 |
2015/06/12 | 200 | 203 | 200 | 200 | 21,000 |
2015/06/11 | 201 | 201 | 199 | 199 | 7,000 |
2015/06/10 | 202 | 202 | 199 | 202 | 12,000 |
2015/06/09 | 206 | 211 | 202 | 202 | 42,000 |
2015/06/08 | 199 | 216 | 199 | 205 | 124,000 |
2015/06/05 | 199 | 199 | 195 | 199 | 28,000 |
2015/06/04 | 199 | 201 | 199 | 200 | 9,000 |
2015/06/03 | 200 | 200 | 196 | 197 | 22,000 |
2015/06/02 | 201 | 201 | 199 | 199 | 5,000 |
2015/06/01 | 203 | 203 | 197 | 201 | 23,000 |
2015/05/29 | 198 | 203 | 198 | 200 | 35,000 |
2015/05/28 | 194 | 198 | 191 | 196 | 36,000 |
2015/05/27 | 197 | 197 | 191 | 194 | 33,000 |
2015/05/26 | 200 | 201 | 197 | 197 | 27,000 |
2015/05/25 | 204 | 204 | 199 | 200 | 28,000 |
2015/05/22 | 206 | 206 | 202 | 202 | 25,000 |
2015/05/21 | 205 | 211 | 204 | 205 | 35,000 |
2015/05/20 | 209 | 209 | 203 | 205 | 23,000 |
2015/05/19 | 211 | 211 | 207 | 207 | 20,000 |
2015/05/18 | 214 | 214 | 210 | 211 | 15,000 |
2015/05/15 | 213 | 214 | 208 | 214 | 32,000 |
2015/05/14 | 214 | 217 | 214 | 215 | 19,000 |
2015/05/13 | 220 | 221 | 214 | 221 | 54,000 |
2015/05/12 | 236 | 236 | 216 | 225 | 79,000 |
2015/05/11 | 237 | 238 | 233 | 236 | 35,000 |
2015/05/08 | 237 | 240 | 235 | 237 | 20,000 |
2015/05/07 | 246 | 246 | 233 | 240 | 88,000 |
2015/05/01 | 277 | 286 | 252 | 260 | 285,000 |
2015/04/30 | 233 | 258 | 228 | 248 | 306,000 |
2015/04/28 | 237 | 239 | 231 | 234 | 20,000 |
2015/04/27 | 228 | 235 | 228 | 234 | 25,000 |
2015/04/24 | 231 | 234 | 226 | 228 | 22,000 |
2015/04/23 | 233 | 236 | 230 | 231 | 25,000 |
2015/04/22 | 235 | 237 | 229 | 237 | 37,000 |
2015/04/21 | 237 | 237 | 234 | 237 | 15,000 |
2015/04/20 | 234 | 236 | 234 | 235 | 7,000 |
2015/04/17 | 235 | 240 | 235 | 237 | 18,000 |
2015/04/16 | 237 | 237 | 233 | 236 | 24,000 |
2015/04/15 | 238 | 242 | 236 | 240 | 47,000 |
2015/04/14 | 229 | 256 | 229 | 238 | 500,000 |
2015/04/13 | 225 | 230 | 224 | 226 | 54,000 |
2015/04/10 | 228 | 228 | 221 | 224 | 53,000 |
2015/04/09 | 226 | 250 | 226 | 227 | 429,000 |
2015/04/08 | 229 | 229 | 226 | 226 | 32,000 |
2015/04/07 | 228 | 229 | 226 | 229 | 30,000 |
2015/04/06 | 230 | 235 | 223 | 230 | 108,000 |
2015/04/03 | 226 | 228 | 224 | 227 | 53,000 |
2015/04/02 | 230 | 246 | 225 | 227 | 157,000 |
2015/04/01 | 224 | 224 | 219 | 224 | 47,000 |
2015/03/31 | 217 | 230 | 215 | 220 | 104,000 |
2015/03/30 | 224 | 224 | 214 | 222 | 118,000 |
2015/03/27 | 237 | 237 | 223 | 227 | 190,000 |
2015/03/26 | 224 | 252 | 214 | 248 | 638,000 |
2015/03/25 | 232 | 265 | 215 | 220 | 535,000 |
2015/03/24 | 245 | 316 | 225 | 228 | 2,412,000 |
2015/03/23 | 192 | 237 | 192 | 237 | 626,000 |
2015/03/20 | 186 | 187 | 186 | 187 | 15,000 |
2015/03/19 | 190 | 191 | 185 | 185 | 24,000 |
2015/03/18 | 190 | 191 | 188 | 189 | 10,000 |
2015/03/17 | 194 | 198 | 188 | 189 | 50,000 |
2015/03/16 | 199 | 199 | 192 | 193 | 29,000 |
2015/03/13 | 205 | 205 | 195 | 198 | 40,000 |
2015/03/12 | 200 | 202 | 196 | 201 | 26,000 |
2015/03/11 | 195 | 200 | 193 | 200 | 53,000 |
2015/03/10 | 205 | 215 | 199 | 200 | 127,000 |
2015/03/09 | 199 | 207 | 197 | 203 | 40,000 |
2015/03/06 | 205 | 205 | 198 | 199 | 21,000 |
2015/03/05 | 192 | 215 | 192 | 205 | 87,000 |
2015/03/04 | 195 | 195 | 186 | 193 | 70,000 |
2015/03/03 | 205 | 205 | 193 | 196 | 354,000 |
2015/03/02 | 196 | 236 | 196 | 225 | 800,000 |
2015/02/27 | 183 | 186 | 182 | 186 | 10,000 |
2015/02/26 | 181 | 181 | 180 | 181 | 6,000 |
2015/02/25 | 179 | 179 | 179 | 179 | 1,000 |
2015/02/24 | 181 | 182 | 179 | 179 | 16,000 |
2015/02/23 | 184 | 185 | 179 | 181 | 18,000 |
2015/02/20 | 185 | 186 | 184 | 184 | 4,000 |
2015/02/19 | 180 | 191 | 179 | 184 | 24,000 |
2015/02/18 | 186 | 186 | 182 | 183 | 14,000 |
2015/02/17 | 194 | 194 | 191 | 191 | 2,000 |
2015/02/13 | 197 | 197 | 191 | 191 | 2,000 |
2015/02/12 | 191 | 195 | 190 | 195 | 25,000 |
2015/02/10 | 203 | 205 | 202 | 202 | 13,000 |
2015/02/09 | 202 | 202 | 202 | 202 | 4,000 |
2015/02/06 | 202 | 202 | 202 | 202 | 4,000 |
2015/02/05 | 198 | 203 | 196 | 202 | 15,000 |
2015/02/04 | 201 | 201 | 200 | 200 | 9,000 |
2015/02/03 | 200 | 204 | 199 | 201 | 11,000 |
2015/02/02 | 206 | 206 | 201 | 202 | 3,000 |
2015/01/30 | 209 | 210 | 200 | 206 | 19,000 |
2015/01/29 | 201 | 205 | 195 | 204 | 35,000 |
2015/01/28 | 196 | 201 | 194 | 201 | 20,000 |
2015/01/27 | 192 | 197 | 187 | 196 | 32,000 |
2015/01/26 | 190 | 192 | 185 | 192 | 8,000 |
2015/01/23 | 187 | 193 | 185 | 192 | 22,000 |
2015/01/22 | 190 | 190 | 189 | 189 | 6,000 |
2015/01/21 | 188 | 204 | 188 | 191 | 42,000 |
2015/01/20 | 183 | 183 | 183 | 183 | 4,000 |
2015/01/19 | 184 | 185 | 183 | 183 | 5,000 |
2015/01/16 | 184 | 189 | 184 | 189 | 3,000 |
2015/01/15 | 181 | 190 | 177 | 190 | 24,000 |
2015/01/14 | 187 | 187 | 180 | 180 | 9,000 |
2015/01/13 | 187 | 188 | 186 | 187 | 8,000 |
2015/01/09 | 187 | 188 | 185 | 187 | 46,000 |
2015/01/08 | 187 | 196 | 183 | 186 | 50,000 |
2015/01/07 | 185 | 192 | 181 | 192 | 47,000 |
2015/01/06 | 187 | 188 | 183 | 186 | 39,000 |
2015/01/05 | 195 | 197 | 187 | 197 | 82,000 |