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 |
---|---|---|---|---|---|
2016/12/30 | 148 | 151 | 148 | 150 | 18,000 |
2016/12/29 | 147 | 147 | 146 | 146 | 15,000 |
2016/12/28 | 150 | 150 | 147 | 147 | 49,000 |
2016/12/27 | 145 | 149 | 145 | 148 | 56,000 |
2016/12/26 | 149 | 149 | 144 | 144 | 173,000 |
2016/12/22 | 148 | 150 | 148 | 150 | 33,000 |
2016/12/21 | 154 | 155 | 147 | 149 | 112,000 |
2016/12/20 | 161 | 161 | 153 | 157 | 29,000 |
2016/12/19 | 156 | 162 | 155 | 160 | 46,000 |
2016/12/16 | 156 | 156 | 155 | 156 | 7,000 |
2016/12/15 | 158 | 159 | 156 | 158 | 14,000 |
2016/12/14 | 158 | 158 | 156 | 156 | 10,000 |
2016/12/13 | 157 | 159 | 154 | 157 | 31,000 |
2016/12/12 | 155 | 155 | 153 | 154 | 22,000 |
2016/12/09 | 159 | 159 | 154 | 154 | 16,000 |
2016/12/08 | 154 | 157 | 154 | 157 | 4,000 |
2016/12/07 | 159 | 159 | 153 | 153 | 38,000 |
2016/12/06 | 172 | 172 | 158 | 159 | 133,000 |
2016/12/05 | 156 | 175 | 155 | 167 | 136,000 |
2016/12/02 | 156 | 161 | 152 | 156 | 70,000 |
2016/12/01 | 156 | 157 | 155 | 155 | 15,000 |
2016/11/30 | 151 | 155 | 150 | 155 | 30,000 |
2016/11/29 | 152 | 152 | 150 | 150 | 8,000 |
2016/11/28 | 150 | 152 | 148 | 152 | 32,000 |
2016/11/25 | 149 | 150 | 148 | 148 | 17,000 |
2016/11/24 | 149 | 150 | 148 | 150 | 52,000 |
2016/11/22 | 149 | 150 | 148 | 149 | 8,000 |
2016/11/21 | 148 | 150 | 148 | 150 | 2,000 |
2016/11/18 | 150 | 150 | 148 | 148 | 5,000 |
2016/11/17 | 148 | 152 | 144 | 148 | 71,000 |
2016/11/16 | 144 | 148 | 144 | 148 | 6,000 |
2016/11/15 | 139 | 145 | 139 | 145 | 9,000 |
2016/11/14 | 139 | 140 | 139 | 140 | 8,000 |
2016/11/11 | 138 | 142 | 138 | 140 | 27,000 |
2016/11/10 | 142 | 144 | 141 | 141 | 23,000 |
2016/11/09 | 144 | 144 | 138 | 138 | 11,000 |
2016/11/07 | 142 | 143 | 141 | 143 | 6,000 |
2016/11/04 | 144 | 144 | 142 | 142 | 7,000 |
2016/11/02 | 147 | 149 | 143 | 144 | 27,000 |
2016/11/01 | 149 | 149 | 147 | 148 | 9,000 |
2016/10/31 | 148 | 148 | 147 | 147 | 4,000 |
2016/10/28 | 148 | 149 | 146 | 148 | 23,000 |
2016/10/27 | 148 | 150 | 147 | 148 | 18,000 |
2016/10/26 | 149 | 151 | 147 | 149 | 16,000 |
2016/10/24 | 150 | 150 | 148 | 148 | 7,000 |
2016/10/21 | 148 | 149 | 148 | 149 | 7,000 |
2016/10/20 | 150 | 150 | 149 | 149 | 15,000 |
2016/10/19 | 150 | 150 | 149 | 150 | 4,000 |
2016/10/18 | 148 | 149 | 148 | 148 | 6,000 |
2016/10/17 | 151 | 151 | 146 | 149 | 13,000 |
2016/10/14 | 150 | 151 | 148 | 151 | 8,000 |
2016/10/13 | 148 | 150 | 148 | 150 | 8,000 |
2016/10/12 | 145 | 153 | 145 | 153 | 27,000 |
2016/10/11 | 145 | 145 | 144 | 145 | 20,000 |
2016/10/07 | 148 | 148 | 148 | 148 | 11,000 |
2016/10/06 | 148 | 150 | 147 | 148 | 19,000 |
2016/10/05 | 150 | 153 | 148 | 148 | 17,000 |
2016/10/04 | 151 | 155 | 151 | 151 | 11,000 |
2016/10/03 | 155 | 156 | 152 | 155 | 20,000 |
2016/09/30 | 146 | 160 | 145 | 159 | 22,000 |
2016/09/29 | 145 | 147 | 143 | 146 | 25,000 |
2016/09/28 | 148 | 148 | 145 | 146 | 17,000 |
2016/09/27 | 145 | 148 | 144 | 148 | 58,000 |
2016/09/26 | 148 | 148 | 144 | 144 | 4,000 |
2016/09/23 | 148 | 148 | 143 | 148 | 22,000 |
2016/09/21 | 147 | 148 | 141 | 146 | 33,000 |
2016/09/20 | 142 | 151 | 142 | 149 | 74,000 |
2016/09/16 | 134 | 142 | 134 | 141 | 48,000 |
2016/09/15 | 133 | 134 | 133 | 133 | 5,000 |
2016/09/09 | 136 | 136 | 136 | 136 | 6,000 |
2016/09/07 | 137 | 137 | 135 | 135 | 10,000 |
2016/09/06 | 137 | 138 | 137 | 137 | 6,000 |
2016/09/05 | 135 | 136 | 135 | 136 | 7,000 |
2016/09/02 | 135 | 135 | 133 | 135 | 16,000 |
2016/09/01 | 133 | 135 | 132 | 133 | 16,000 |
2016/08/31 | 132 | 133 | 131 | 131 | 7,000 |
2016/08/30 | 133 | 133 | 133 | 133 | 2,000 |
2016/08/29 | 134 | 134 | 134 | 134 | 4,000 |
2016/08/26 | 136 | 136 | 132 | 134 | 8,000 |
2016/08/25 | 136 | 136 | 136 | 136 | 4,000 |
2016/08/24 | 133 | 134 | 133 | 134 | 3,000 |
2016/08/23 | 134 | 135 | 134 | 135 | 7,000 |
2016/08/22 | 133 | 134 | 133 | 133 | 3,000 |
2016/08/19 | 133 | 135 | 133 | 135 | 3,000 |
2016/08/18 | 134 | 134 | 132 | 132 | 18,000 |
2016/08/17 | 134 | 134 | 133 | 134 | 6,000 |
2016/08/16 | 136 | 136 | 135 | 135 | 5,000 |
2016/08/15 | 134 | 137 | 133 | 136 | 22,000 |
2016/08/12 | 138 | 138 | 133 | 136 | 23,000 |
2016/08/10 | 141 | 141 | 133 | 138 | 24,000 |
2016/08/09 | 142 | 142 | 140 | 140 | 5,000 |
2016/08/08 | 141 | 141 | 141 | 141 | 8,000 |
2016/08/05 | 142 | 142 | 141 | 141 | 8,000 |
2016/08/04 | 143 | 143 | 142 | 142 | 3,000 |
2016/08/03 | 142 | 143 | 142 | 143 | 14,000 |
2016/08/02 | 145 | 145 | 144 | 144 | 6,000 |
2016/08/01 | 146 | 146 | 146 | 146 | 6,000 |
2016/07/29 | 144 | 145 | 143 | 144 | 25,000 |
2016/07/28 | 147 | 148 | 144 | 144 | 26,000 |
2016/07/27 | 149 | 149 | 146 | 148 | 17,000 |
2016/07/26 | 150 | 150 | 147 | 149 | 12,000 |
2016/07/25 | 148 | 149 | 148 | 148 | 21,000 |
2016/07/22 | 148 | 148 | 146 | 148 | 26,000 |
2016/07/21 | 146 | 148 | 146 | 146 | 8,000 |
2016/07/20 | 145 | 148 | 144 | 145 | 25,000 |
2016/07/19 | 143 | 144 | 143 | 144 | 16,000 |
2016/07/15 | 144 | 145 | 143 | 143 | 38,000 |
2016/07/14 | 145 | 146 | 144 | 146 | 15,000 |
2016/07/13 | 143 | 147 | 143 | 145 | 51,000 |
2016/07/12 | 139 | 142 | 139 | 141 | 31,000 |
2016/07/11 | 141 | 141 | 140 | 141 | 4,000 |
2016/07/08 | 142 | 142 | 140 | 140 | 7,000 |
2016/07/07 | 142 | 144 | 142 | 144 | 11,000 |
2016/07/06 | 143 | 143 | 140 | 142 | 33,000 |
2016/07/05 | 145 | 145 | 142 | 143 | 16,000 |
2016/07/04 | 146 | 146 | 146 | 146 | 12,000 |
2016/07/01 | 148 | 148 | 147 | 147 | 26,000 |
2016/06/30 | 147 | 148 | 147 | 148 | 8,000 |
2016/06/29 | 144 | 145 | 144 | 145 | 32,000 |
2016/06/28 | 147 | 147 | 141 | 144 | 27,000 |
2016/06/27 | 147 | 147 | 142 | 145 | 11,000 |
2016/06/24 | 161 | 161 | 145 | 147 | 48,000 |
2016/06/23 | 159 | 163 | 155 | 163 | 34,000 |
2016/06/22 | 159 | 159 | 159 | 159 | 5,000 |
2016/06/21 | 163 | 163 | 156 | 159 | 27,000 |
2016/06/20 | 164 | 164 | 163 | 163 | 6,000 |
2016/06/17 | 169 | 169 | 165 | 165 | 9,000 |
2016/06/16 | 169 | 170 | 164 | 164 | 22,000 |
2016/06/15 | 174 | 175 | 173 | 173 | 108,000 |
2016/06/14 | 186 | 186 | 178 | 179 | 34,000 |
2016/06/13 | 188 | 190 | 185 | 190 | 21,000 |
2016/06/10 | 189 | 191 | 188 | 188 | 26,000 |
2016/06/09 | 190 | 191 | 190 | 190 | 29,000 |
2016/06/08 | 195 | 195 | 192 | 193 | 16,000 |
2016/06/07 | 194 | 196 | 194 | 196 | 12,000 |
2016/06/06 | 194 | 196 | 194 | 195 | 8,000 |
2016/06/03 | 196 | 199 | 196 | 197 | 12,000 |
2016/06/02 | 198 | 200 | 196 | 200 | 35,000 |
2016/06/01 | 199 | 199 | 198 | 199 | 16,000 |
2016/05/31 | 197 | 200 | 197 | 199 | 15,000 |
2016/05/30 | 201 | 201 | 196 | 200 | 12,000 |
2016/05/27 | 198 | 200 | 197 | 200 | 35,000 |
2016/05/26 | 201 | 201 | 197 | 198 | 44,000 |
2016/05/25 | 200 | 202 | 199 | 201 | 22,000 |
2016/05/24 | 201 | 202 | 199 | 202 | 7,000 |
2016/05/23 | 200 | 200 | 197 | 200 | 12,000 |
2016/05/20 | 199 | 204 | 198 | 199 | 40,000 |
2016/05/19 | 200 | 200 | 200 | 200 | 60,000 |
2016/05/18 | 202 | 203 | 199 | 199 | 84,000 |
2016/05/17 | 201 | 206 | 201 | 202 | 22,000 |
2016/05/16 | 207 | 210 | 201 | 206 | 66,000 |
2016/05/13 | 210 | 213 | 207 | 213 | 24,000 |
2016/05/12 | 210 | 210 | 210 | 210 | 8,000 |
2016/05/11 | 212 | 212 | 206 | 212 | 33,000 |
2016/05/10 | 206 | 211 | 206 | 211 | 33,000 |
2016/05/09 | 204 | 209 | 204 | 207 | 33,000 |
2016/05/06 | 201 | 204 | 201 | 204 | 13,000 |
2016/05/02 | 203 | 203 | 197 | 200 | 21,000 |
2016/04/28 | 214 | 214 | 202 | 208 | 29,000 |
2016/04/27 | 217 | 218 | 211 | 211 | 10,000 |
2016/04/26 | 214 | 219 | 210 | 214 | 17,000 |
2016/04/25 | 227 | 227 | 222 | 222 | 15,000 |
2016/04/22 | 215 | 227 | 215 | 226 | 22,000 |
2016/04/21 | 218 | 224 | 218 | 220 | 26,000 |
2016/04/20 | 220 | 220 | 215 | 217 | 14,000 |
2016/04/19 | 215 | 218 | 215 | 218 | 7,000 |
2016/04/18 | 215 | 215 | 215 | 215 | 1,000 |
2016/04/15 | 220 | 220 | 220 | 220 | 3,000 |
2016/04/14 | 221 | 225 | 218 | 221 | 18,000 |
2016/04/13 | 217 | 223 | 214 | 222 | 23,000 |
2016/04/12 | 214 | 215 | 212 | 215 | 7,000 |
2016/04/11 | 209 | 214 | 207 | 214 | 10,000 |
2016/04/08 | 205 | 210 | 203 | 210 | 33,000 |
2016/04/07 | 218 | 218 | 202 | 214 | 19,000 |
2016/04/06 | 219 | 221 | 217 | 217 | 10,000 |
2016/04/05 | 228 | 228 | 218 | 219 | 33,000 |
2016/04/04 | 237 | 237 | 234 | 235 | 11,000 |
2016/04/01 | 251 | 251 | 240 | 241 | 23,000 |
2016/03/31 | 250 | 251 | 248 | 249 | 11,000 |
2016/03/30 | 254 | 254 | 247 | 247 | 36,000 |
2016/03/29 | 244 | 254 | 240 | 251 | 63,000 |
2016/03/28 | 240 | 249 | 234 | 249 | 62,000 |
2016/03/25 | 236 | 236 | 233 | 236 | 24,000 |
2016/03/24 | 237 | 237 | 229 | 236 | 38,000 |
2016/03/23 | 228 | 236 | 223 | 233 | 71,000 |
2016/03/22 | 227 | 227 | 225 | 225 | 22,000 |
2016/03/18 | 225 | 226 | 221 | 226 | 28,000 |
2016/03/17 | 230 | 230 | 226 | 226 | 16,000 |
2016/03/16 | 229 | 230 | 228 | 229 | 13,000 |
2016/03/15 | 229 | 232 | 227 | 229 | 29,000 |
2016/03/14 | 233 | 233 | 225 | 227 | 41,000 |
2016/03/11 | 236 | 236 | 234 | 235 | 8,000 |
2016/03/10 | 239 | 240 | 237 | 238 | 9,000 |
2016/03/09 | 240 | 241 | 237 | 240 | 16,000 |
2016/03/08 | 250 | 250 | 237 | 243 | 20,000 |
2016/03/07 | 245 | 245 | 240 | 243 | 26,000 |
2016/03/04 | 234 | 243 | 234 | 241 | 42,000 |
2016/03/03 | 242 | 242 | 229 | 233 | 67,000 |
2016/03/02 | 244 | 250 | 241 | 241 | 49,000 |
2016/03/01 | 254 | 255 | 245 | 245 | 23,000 |
2016/02/29 | 255 | 255 | 251 | 251 | 5,000 |
2016/02/26 | 254 | 255 | 254 | 255 | 6,000 |
2016/02/25 | 258 | 258 | 253 | 253 | 15,000 |
2016/02/24 | 260 | 260 | 258 | 258 | 10,000 |
2016/02/23 | 270 | 270 | 260 | 263 | 21,000 |
2016/02/22 | 270 | 270 | 263 | 266 | 13,000 |
2016/02/19 | 267 | 268 | 265 | 267 | 27,000 |
2016/02/18 | 277 | 277 | 270 | 270 | 17,000 |
2016/02/17 | 273 | 274 | 267 | 269 | 25,000 |
2016/02/16 | 278 | 284 | 276 | 279 | 42,000 |
2016/02/15 | 288 | 288 | 265 | 267 | 34,000 |
2016/02/12 | 265 | 276 | 250 | 256 | 68,000 |
2016/02/10 | 294 | 294 | 261 | 281 | 46,000 |
2016/02/09 | 283 | 287 | 273 | 286 | 46,000 |
2016/02/08 | 284 | 305 | 283 | 300 | 21,000 |
2016/02/05 | 291 | 291 | 282 | 283 | 21,000 |
2016/02/04 | 301 | 301 | 289 | 291 | 67,000 |
2016/02/03 | 308 | 309 | 300 | 304 | 51,000 |
2016/02/02 | 320 | 320 | 314 | 318 | 45,000 |
2016/02/01 | 313 | 324 | 313 | 324 | 91,000 |
2016/01/29 | 310 | 310 | 300 | 308 | 56,000 |
2016/01/28 | 310 | 310 | 298 | 304 | 69,000 |
2016/01/27 | 308 | 313 | 305 | 310 | 78,000 |
2016/01/26 | 290 | 305 | 287 | 299 | 68,000 |
2016/01/25 | 279 | 290 | 279 | 287 | 34,000 |
2016/01/22 | 278 | 278 | 271 | 276 | 14,000 |
2016/01/21 | 261 | 270 | 260 | 262 | 64,000 |
2016/01/20 | 281 | 281 | 263 | 269 | 42,000 |
2016/01/19 | 274 | 283 | 273 | 283 | 10,000 |
2016/01/18 | 262 | 282 | 260 | 282 | 53,000 |
2016/01/15 | 287 | 287 | 272 | 272 | 35,000 |
2016/01/14 | 287 | 287 | 264 | 272 | 95,000 |
2016/01/13 | 289 | 298 | 289 | 294 | 75,000 |
2016/01/12 | 305 | 309 | 280 | 286 | 186,000 |
2016/01/08 | 303 | 320 | 298 | 317 | 132,000 |
2016/01/07 | 305 | 310 | 293 | 301 | 154,000 |
2016/01/06 | 314 | 322 | 307 | 309 | 107,000 |
2016/01/05 | 308 | 313 | 305 | 310 | 63,000 |
2016/01/04 | 320 | 326 | 301 | 313 | 160,000 |