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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,660 | 1,675 | 1,628 | 1,655 | 2,900 |
| 2022/12/29 | 1,679 | 1,730 | 1,621 | 1,621 | 8,500 |
| 2022/12/28 | 1,637 | 1,648 | 1,620 | 1,648 | 1,800 |
| 2022/12/27 | 1,633 | 1,645 | 1,630 | 1,645 | 2,000 |
| 2022/12/26 | 1,599 | 1,634 | 1,599 | 1,633 | 1,700 |
| 2022/12/23 | 1,593 | 1,639 | 1,593 | 1,608 | 4,300 |
| 2022/12/22 | 1,622 | 1,622 | 1,593 | 1,593 | 3,000 |
| 2022/12/21 | 1,620 | 1,645 | 1,582 | 1,582 | 700 |
| 2022/12/20 | 1,632 | 1,645 | 1,600 | 1,645 | 3,200 |
| 2022/12/19 | 1,663 | 1,663 | 1,635 | 1,649 | 2,100 |
| 2022/12/16 | 1,662 | 1,691 | 1,660 | 1,660 | 600 |
| 2022/12/15 | 1,660 | 1,689 | 1,650 | 1,689 | 400 |
| 2022/12/14 | 1,670 | 1,696 | 1,650 | 1,660 | 900 |
| 2022/12/13 | 1,676 | 1,676 | 1,667 | 1,676 | 2,000 |
| 2022/12/12 | 1,677 | 1,677 | 1,675 | 1,675 | 900 |
| 2022/12/09 | 1,675 | 1,677 | 1,675 | 1,677 | 500 |
| 2022/12/08 | 1,691 | 1,691 | 1,650 | 1,675 | 2,000 |
| 2022/12/07 | 1,688 | 1,704 | 1,655 | 1,674 | 3,600 |
| 2022/12/06 | 1,689 | 1,733 | 1,688 | 1,688 | 2,400 |
| 2022/12/05 | 1,707 | 1,709 | 1,693 | 1,693 | 1,600 |
| 2022/12/02 | 1,722 | 1,722 | 1,704 | 1,722 | 700 |
| 2022/12/01 | 1,718 | 1,722 | 1,710 | 1,722 | 300 |
| 2022/11/30 | 1,700 | 1,724 | 1,695 | 1,724 | 1,700 |
| 2022/11/29 | 1,719 | 1,719 | 1,698 | 1,700 | 3,300 |
| 2022/11/28 | 1,724 | 1,730 | 1,701 | 1,718 | 2,600 |
| 2022/11/25 | 1,735 | 1,735 | 1,717 | 1,720 | 1,200 |
| 2022/11/24 | 1,704 | 1,730 | 1,703 | 1,720 | 3,500 |
| 2022/11/22 | 1,695 | 1,735 | 1,694 | 1,735 | 2,600 |
| 2022/11/21 | 1,731 | 1,731 | 1,701 | 1,701 | 600 |
| 2022/11/18 | 1,715 | 1,715 | 1,680 | 1,691 | 3,900 |
| 2022/11/17 | 1,650 | 1,690 | 1,646 | 1,675 | 2,100 |
| 2022/11/16 | 1,648 | 1,683 | 1,648 | 1,650 | 3,100 |
| 2022/11/15 | 1,650 | 1,698 | 1,645 | 1,671 | 5,600 |
| 2022/11/14 | 1,715 | 1,719 | 1,630 | 1,680 | 36,900 |
| 2022/11/11 | 1,958 | 1,958 | 1,880 | 1,909 | 8,600 |
| 2022/11/10 | 1,920 | 1,931 | 1,907 | 1,923 | 5,200 |
| 2022/11/09 | 1,915 | 1,925 | 1,915 | 1,925 | 900 |
| 2022/11/08 | 1,924 | 1,924 | 1,902 | 1,912 | 700 |
| 2022/11/07 | 1,959 | 1,959 | 1,921 | 1,924 | 1,800 |
| 2022/11/04 | 1,879 | 1,940 | 1,879 | 1,938 | 6,800 |
| 2022/11/02 | 1,880 | 1,880 | 1,879 | 1,879 | 200 |
| 2022/11/01 | 1,912 | 1,912 | 1,801 | 1,879 | 6,600 |
| 2022/10/31 | 1,850 | 1,900 | 1,850 | 1,893 | 5,100 |
| 2022/10/28 | 1,884 | 1,889 | 1,855 | 1,856 | 4,800 |
| 2022/10/27 | 1,920 | 1,920 | 1,884 | 1,884 | 6,200 |
| 2022/10/26 | 1,900 | 1,912 | 1,900 | 1,900 | 4,600 |
| 2022/10/25 | 1,903 | 1,904 | 1,900 | 1,900 | 3,400 |
| 2022/10/24 | 1,923 | 1,924 | 1,901 | 1,903 | 7,600 |
| 2022/10/21 | 1,940 | 1,953 | 1,920 | 1,921 | 2,400 |
| 2022/10/20 | 1,920 | 1,960 | 1,910 | 1,940 | 5,300 |
| 2022/10/19 | 1,889 | 1,965 | 1,853 | 1,923 | 8,800 |
| 2022/10/18 | 1,941 | 1,947 | 1,888 | 1,889 | 9,500 |
| 2022/10/17 | 1,850 | 1,987 | 1,850 | 1,930 | 37,800 |
| 2022/10/14 | 1,780 | 1,829 | 1,780 | 1,790 | 3,800 |
| 2022/10/13 | 1,779 | 1,813 | 1,778 | 1,778 | 3,300 |
| 2022/10/12 | 1,804 | 1,830 | 1,746 | 1,808 | 8,300 |
| 2022/10/11 | 1,714 | 1,918 | 1,714 | 1,794 | 15,800 |
| 2022/10/07 | 1,694 | 1,720 | 1,670 | 1,712 | 2,000 |
| 2022/10/06 | 1,640 | 1,717 | 1,630 | 1,694 | 5,600 |
| 2022/10/05 | 1,662 | 1,689 | 1,640 | 1,640 | 600 |
| 2022/10/04 | 1,605 | 1,650 | 1,605 | 1,622 | 1,900 |
| 2022/10/03 | 1,608 | 1,628 | 1,590 | 1,605 | 7,900 |
| 2022/09/30 | 1,679 | 1,679 | 1,638 | 1,638 | 1,200 |
| 2022/09/29 | 1,683 | 1,749 | 1,650 | 1,675 | 3,800 |
| 2022/09/28 | 1,684 | 1,710 | 1,641 | 1,648 | 4,600 |
| 2022/09/27 | 1,726 | 1,726 | 1,674 | 1,674 | 2,600 |
| 2022/09/26 | 1,719 | 1,729 | 1,645 | 1,690 | 5,800 |
| 2022/09/22 | 1,655 | 1,717 | 1,643 | 1,689 | 2,900 |
| 2022/09/21 | 1,639 | 1,789 | 1,639 | 1,676 | 15,400 |
| 2022/09/20 | 1,701 | 1,706 | 1,633 | 1,639 | 6,700 |
| 2022/09/16 | 1,731 | 1,750 | 1,668 | 1,683 | 9,100 |
| 2022/09/15 | 1,755 | 1,800 | 1,724 | 1,753 | 11,800 |
| 2022/09/14 | 1,683 | 1,795 | 1,617 | 1,795 | 13,100 |
| 2022/09/13 | 1,745 | 1,790 | 1,732 | 1,732 | 12,600 |
| 2022/09/12 | 1,764 | 1,778 | 1,698 | 1,720 | 15,600 |
| 2022/09/09 | 1,680 | 1,720 | 1,666 | 1,686 | 4,200 |
| 2022/09/08 | 1,630 | 1,797 | 1,610 | 1,710 | 19,600 |
| 2022/09/07 | 1,650 | 1,650 | 1,605 | 1,634 | 6,800 |
| 2022/09/06 | 1,708 | 1,717 | 1,634 | 1,678 | 13,800 |
| 2022/09/05 | 1,756 | 1,756 | 1,699 | 1,716 | 7,900 |
| 2022/09/02 | 1,800 | 1,800 | 1,706 | 1,758 | 13,200 |
| 2022/09/01 | 1,888 | 1,888 | 1,774 | 1,804 | 19,600 |
| 2022/08/31 | 1,805 | 1,970 | 1,762 | 1,888 | 50,400 |
| 2022/08/30 | 2,065 | 2,120 | 1,820 | 1,823 | 117,400 |
| 2022/08/29 | 1,973 | 1,988 | 1,802 | 1,802 | 49,000 |
| 2022/08/26 | 1,712 | 2,130 | 1,670 | 2,010 | 238,300 |
| 2022/08/25 | 1,915 | 1,944 | 1,654 | 1,737 | 56,700 |
| 2022/08/24 | 1,930 | 2,066 | 1,820 | 1,877 | 65,800 |
| 2022/08/23 | 2,104 | 2,324 | 1,980 | 1,985 | 357,600 |
| 2022/08/22 | 1,602 | 2,002 | 1,602 | 1,924 | 183,700 |
| 2022/08/19 | 1,673 | 1,716 | 1,575 | 1,602 | 51,600 |
| 2022/08/18 | 1,902 | 2,102 | 1,656 | 1,780 | 200,700 |
| 2022/08/17 | 1,405 | 1,702 | 1,400 | 1,702 | 7,500 |
| 2022/08/16 | 1,410 | 1,427 | 1,400 | 1,402 | 3,700 |
| 2022/08/15 | 1,515 | 1,520 | 1,401 | 1,403 | 4,300 |
| 2022/08/12 | 1,382 | 1,403 | 1,353 | 1,383 | 700 |
| 2022/08/10 | 1,373 | 1,373 | 1,352 | 1,352 | 200 |
| 2022/08/08 | 1,371 | 1,371 | 1,369 | 1,370 | 1,200 |
| 2022/08/05 | 1,359 | 1,373 | 1,335 | 1,373 | 1,300 |
| 2022/08/03 | 1,359 | 1,359 | 1,359 | 1,359 | 200 |
| 2022/08/02 | 1,351 | 1,359 | 1,351 | 1,359 | 400 |
| 2022/08/01 | 1,352 | 1,352 | 1,351 | 1,351 | 500 |
| 2022/07/29 | 1,326 | 1,326 | 1,325 | 1,325 | 1,100 |
| 2022/07/28 | 1,328 | 1,350 | 1,328 | 1,331 | 1,800 |
| 2022/07/27 | 1,350 | 1,350 | 1,350 | 1,350 | 200 |
| 2022/07/26 | 1,351 | 1,351 | 1,350 | 1,350 | 800 |
| 2022/07/25 | 1,314 | 1,324 | 1,314 | 1,324 | 400 |
| 2022/07/22 | 1,322 | 1,322 | 1,300 | 1,322 | 2,000 |
| 2022/07/19 | 1,305 | 1,322 | 1,305 | 1,322 | 300 |
| 2022/07/14 | 1,322 | 1,322 | 1,322 | 1,322 | 200 |
| 2022/07/13 | 1,355 | 1,355 | 1,325 | 1,325 | 200 |
| 2022/07/08 | 1,358 | 1,358 | 1,358 | 1,358 | 100 |
| 2022/07/05 | 1,307 | 1,358 | 1,307 | 1,358 | 500 |
| 2022/07/04 | 1,323 | 1,323 | 1,301 | 1,313 | 900 |
| 2022/07/01 | 1,353 | 1,353 | 1,353 | 1,353 | 100 |
| 2022/06/29 | 1,325 | 1,325 | 1,325 | 1,325 | 100 |
| 2022/06/28 | 1,335 | 1,355 | 1,310 | 1,355 | 500 |
| 2022/06/27 | 1,335 | 1,335 | 1,335 | 1,335 | 300 |
| 2022/06/24 | 1,330 | 1,330 | 1,330 | 1,330 | 500 |
| 2022/06/21 | 1,326 | 1,340 | 1,326 | 1,340 | 300 |
| 2022/06/20 | 1,340 | 1,340 | 1,340 | 1,340 | 1,100 |
| 2022/06/15 | 1,370 | 1,370 | 1,370 | 1,370 | 100 |
| 2022/06/13 | 1,370 | 1,397 | 1,345 | 1,345 | 3,900 |
| 2022/06/10 | 1,400 | 1,407 | 1,400 | 1,407 | 900 |
| 2022/06/09 | 1,350 | 1,392 | 1,350 | 1,371 | 2,800 |
| 2022/06/08 | 1,324 | 1,350 | 1,320 | 1,340 | 3,200 |
| 2022/06/07 | 1,331 | 1,335 | 1,331 | 1,335 | 2,500 |
| 2022/06/06 | 1,309 | 1,318 | 1,292 | 1,318 | 1,000 |
| 2022/06/03 | 1,294 | 1,294 | 1,294 | 1,294 | 100 |
| 2022/06/02 | 1,310 | 1,310 | 1,294 | 1,294 | 1,800 |
| 2022/06/01 | 1,305 | 1,310 | 1,294 | 1,309 | 3,700 |
| 2022/05/31 | 1,320 | 1,320 | 1,284 | 1,294 | 6,600 |
| 2022/05/30 | 1,300 | 1,327 | 1,300 | 1,327 | 1,400 |
| 2022/05/27 | 1,308 | 1,308 | 1,295 | 1,295 | 400 |
| 2022/05/26 | 1,290 | 1,300 | 1,289 | 1,300 | 800 |
| 2022/05/25 | 1,290 | 1,290 | 1,270 | 1,290 | 1,400 |
| 2022/05/23 | 1,310 | 1,310 | 1,277 | 1,299 | 2,200 |
| 2022/05/19 | 1,286 | 1,314 | 1,285 | 1,314 | 1,600 |
| 2022/05/18 | 1,310 | 1,310 | 1,290 | 1,306 | 2,200 |
| 2022/05/17 | 1,312 | 1,342 | 1,312 | 1,332 | 29,900 |
| 2022/05/16 | 1,291 | 1,312 | 1,291 | 1,312 | 200 |
| 2022/05/13 | 1,349 | 1,349 | 1,349 | 1,349 | 100 |
| 2022/05/12 | 1,337 | 1,337 | 1,330 | 1,330 | 200 |
| 2022/05/11 | 1,307 | 1,307 | 1,307 | 1,307 | 100 |
| 2022/05/10 | 1,323 | 1,323 | 1,295 | 1,300 | 300 |
| 2022/05/09 | 1,350 | 1,353 | 1,325 | 1,353 | 300 |
| 2022/05/06 | 1,331 | 1,353 | 1,331 | 1,353 | 600 |
| 2022/05/02 | 1,291 | 1,315 | 1,291 | 1,315 | 200 |
| 2022/04/27 | 1,320 | 1,320 | 1,290 | 1,319 | 700 |
| 2022/04/20 | 1,320 | 1,320 | 1,320 | 1,320 | 100 |
| 2022/04/19 | 1,295 | 1,296 | 1,281 | 1,296 | 400 |
| 2022/04/18 | 1,285 | 1,295 | 1,285 | 1,295 | 200 |
| 2022/04/15 | 1,305 | 1,305 | 1,305 | 1,305 | 100 |
| 2022/04/13 | 1,283 | 1,314 | 1,283 | 1,314 | 2,100 |
| 2022/04/06 | 1,330 | 1,330 | 1,330 | 1,330 | 100 |
| 2022/04/05 | 1,315 | 1,315 | 1,315 | 1,315 | 100 |
| 2022/04/04 | 1,283 | 1,315 | 1,283 | 1,315 | 300 |
| 2022/04/01 | 1,334 | 1,334 | 1,283 | 1,313 | 600 |
| 2022/03/30 | 1,271 | 1,336 | 1,271 | 1,334 | 900 |
| 2022/03/29 | 1,385 | 1,435 | 1,331 | 1,331 | 1,300 |
| 2022/03/28 | 1,360 | 1,370 | 1,350 | 1,355 | 1,300 |
| 2022/03/25 | 1,365 | 1,365 | 1,355 | 1,355 | 400 |
| 2022/03/24 | 1,350 | 1,350 | 1,350 | 1,350 | 500 |
| 2022/03/23 | 1,345 | 1,348 | 1,343 | 1,348 | 600 |
| 2022/03/22 | 1,335 | 1,336 | 1,335 | 1,336 | 200 |
| 2022/03/18 | 1,365 | 1,365 | 1,365 | 1,365 | 100 |
| 2022/03/17 | 1,349 | 1,360 | 1,349 | 1,360 | 300 |
| 2022/03/16 | 1,349 | 1,349 | 1,323 | 1,346 | 1,200 |
| 2022/03/14 | 1,329 | 1,330 | 1,329 | 1,330 | 400 |
| 2022/03/11 | 1,329 | 1,329 | 1,329 | 1,329 | 600 |
| 2022/03/10 | 1,315 | 1,329 | 1,315 | 1,329 | 400 |
| 2022/03/09 | 1,300 | 1,328 | 1,299 | 1,315 | 400 |
| 2022/03/08 | 1,335 | 1,335 | 1,330 | 1,330 | 200 |
| 2022/03/07 | 1,379 | 1,379 | 1,365 | 1,365 | 300 |
| 2022/03/04 | 1,379 | 1,379 | 1,379 | 1,379 | 100 |
| 2022/03/02 | 1,380 | 1,380 | 1,351 | 1,351 | 200 |
| 2022/03/01 | 1,346 | 1,351 | 1,346 | 1,351 | 300 |
| 2022/02/25 | 1,325 | 1,346 | 1,325 | 1,346 | 300 |
| 2022/02/22 | 1,399 | 1,399 | 1,399 | 1,399 | 100 |
| 2022/02/21 | 1,359 | 1,399 | 1,359 | 1,399 | 300 |
| 2022/02/16 | 1,299 | 1,359 | 1,299 | 1,359 | 400 |
| 2022/02/15 | 1,320 | 1,320 | 1,320 | 1,320 | 100 |
| 2022/02/08 | 1,340 | 1,340 | 1,340 | 1,340 | 100 |
| 2022/02/03 | 1,320 | 1,353 | 1,318 | 1,353 | 500 |
| 2022/02/02 | 1,327 | 1,350 | 1,327 | 1,350 | 300 |
| 2022/02/01 | 1,374 | 1,374 | 1,314 | 1,357 | 500 |
| 2022/01/31 | 1,295 | 1,314 | 1,295 | 1,314 | 200 |
| 2022/01/28 | 1,268 | 1,268 | 1,268 | 1,268 | 200 |
| 2022/01/27 | 1,314 | 1,314 | 1,280 | 1,280 | 900 |
| 2022/01/26 | 1,314 | 1,314 | 1,314 | 1,314 | 100 |
| 2022/01/24 | 1,285 | 1,314 | 1,285 | 1,314 | 300 |
| 2022/01/21 | 1,311 | 1,326 | 1,296 | 1,315 | 1,100 |
| 2022/01/20 | 1,330 | 1,330 | 1,330 | 1,330 | 100 |
| 2022/01/19 | 1,349 | 1,349 | 1,349 | 1,349 | 100 |
| 2022/01/14 | 1,349 | 1,349 | 1,349 | 1,349 | 600 |
| 2022/01/12 | 1,350 | 1,350 | 1,320 | 1,349 | 700 |
| 2022/01/11 | 1,340 | 1,345 | 1,340 | 1,345 | 200 |
| 2022/01/07 | 1,337 | 1,337 | 1,337 | 1,337 | 100 |
| 2022/01/06 | 1,348 | 1,348 | 1,348 | 1,348 | 100 |
| 2022/01/05 | 1,356 | 1,360 | 1,330 | 1,360 | 400 |
| 2022/01/04 | 1,380 | 1,380 | 1,359 | 1,359 | 200 |