日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＴＡＫＩＳＡＷＡ(6121)の株価時系列情報

ＴＡＫＩＳＡＷＡ(6121)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
1999/12/29 80 88 79 88 7,000
1999/12/28 70 80 70 80 5,000
1999/12/27 71 80 71 80 28,000
1999/12/24 69 79 69 79 5,000
1999/12/22 69 70 69 70 2,000
1999/12/21 68 68 68 68 8,000
1999/12/20 68 68 68 68 1,000
1999/12/17 70 71 68 71 12,000
1999/12/16 75 75 65 65 19,000
1999/12/15 76 85 75 75 10,000
1999/12/13 75 80 75 75 15,000
1999/12/10 76 76 75 75 11,000
1999/12/09 75 75 75 75 3,000
1999/12/08 75 75 75 75 10,000
1999/12/07 75 75 75 75 5,000
1999/12/06 77 80 75 75 7,000
1999/12/03 76 76 75 75 5,000
1999/12/02 77 77 77 77 2,000
1999/11/30 77 77 75 75 14,000
1999/11/29 80 80 80 80 3,000
1999/11/26 79 79 79 79 2,000
1999/11/25 80 80 79 79 9,000
1999/11/22 76 76 76 76 5,000
1999/11/19 80 80 75 76 7,000
1999/11/18 75 80 75 75 11,000
1999/11/17 80 80 70 80 14,000
1999/11/16 65 80 65 80 10,000
1999/11/15 80 80 80 80 2,000
1999/11/12 86 87 80 80 13,000
1999/11/11 87 87 87 87 2,000
1999/11/10 87 87 87 87 2,000
1999/11/09 86 86 86 86 2,000
1999/11/04 86 86 85 85 20,000
1999/11/02 98 98 86 86 4,000
1999/11/01 86 86 86 86 7,000
1999/10/29 80 80 80 80 2,000
1999/10/28 81 81 79 79 11,000
1999/10/27 81 81 81 81 2,000
1999/10/26 85 85 80 80 4,000
1999/10/25 80 82 80 80 5,000
1999/10/21 83 83 79 79 3,000
1999/10/20 78 78 78 78 1,000
1999/10/19 79 79 79 79 2,000
1999/10/18 80 80 78 79 5,000
1999/10/15 80 80 80 80 1,000
1999/10/14 83 83 82 82 4,000
1999/10/13 85 85 83 83 8,000
1999/10/12 83 85 80 85 12,000
1999/10/08 85 85 83 83 23,000
1999/10/07 83 83 83 83 5,000
1999/10/06 91 91 83 83 16,000
1999/10/05 92 92 91 91 8,000
1999/10/04 98 98 92 92 6,000
1999/10/01 95 95 91 91 16,000
1999/09/29 91 91 91 91 2,000
1999/09/28 91 91 91 91 1,000
1999/09/27 91 91 91 91 7,000
1999/09/22 90 91 90 91 8,000
1999/09/21 91 91 91 91 28,000
1999/09/20 91 100 91 100 5,000
1999/09/17 91 91 91 91 2,000
1999/09/16 91 91 91 91 5,000
1999/09/14 92 92 92 92 1,000
1999/09/13 93 93 92 92 3,000
1999/09/10 95 95 95 95 2,000
1999/09/09 96 96 92 92 6,000
1999/09/08 100 100 96 96 5,000
1999/09/07 96 100 96 100 2,000
1999/09/06 95 95 95 95 1,000
1999/09/03 93 95 93 95 4,000
1999/09/02 95 95 95 95 3,000
1999/08/31 94 95 91 91 25,000
1999/08/30 97 97 95 95 12,000
1999/08/27 98 98 98 98 9,000
1999/08/26 98 98 98 98 10,000
1999/08/25 97 97 97 97 2,000
1999/08/24 99 99 96 96 10,000
1999/08/20 99 99 96 96 4,000
1999/08/17 99 99 99 99 2,000
1999/08/16 95 95 95 95 2,000
1999/08/13 96 96 96 96 2,000
1999/08/12 97 98 96 96 12,000
1999/08/11 97 97 96 96 4,000
1999/08/10 96 97 96 97 3,000
1999/08/09 96 96 96 96 1,000
1999/08/06 95 95 95 95 1,000
1999/08/05 92 95 92 95 6,000
1999/08/04 98 98 92 92 16,000
1999/08/03 98 103 98 103 9,000
1999/08/02 91 99 91 99 22,000
1999/07/30 87 100 85 89 58,000
1999/07/29 108 108 107 107 6,000
1999/07/28 111 114 109 109 13,000
1999/07/27 111 111 111 111 5,000
1999/07/26 111 111 111 111 5,000
1999/07/23 111 111 111 111 6,000
1999/07/22 112 113 112 112 17,000
1999/07/21 112 112 112 112 3,000
1999/07/19 112 117 112 112 9,000
1999/07/16 118 119 118 119 10,000
1999/07/15 116 118 116 118 17,000
1999/07/14 118 118 116 116 3,000
1999/07/13 111 116 111 116 13,000
1999/07/12 116 116 111 111 10,000
1999/07/09 112 112 111 111 6,000
1999/07/08 112 119 111 115 9,000
1999/07/07 111 115 110 115 24,000
1999/07/06 112 112 111 111 17,000
1999/07/05 113 113 111 113 36,000
1999/07/02 116 116 110 113 11,000
1999/07/01 110 118 110 111 9,000
1999/06/30 115 115 110 110 4,000
1999/06/29 116 119 115 115 29,000
1999/06/28 115 115 115 115 3,000
1999/06/25 120 120 120 120 9,000
1999/06/24 120 120 113 113 28,000
1999/06/23 116 120 115 120 35,000
1999/06/22 115 116 110 112 34,000
1999/06/21 115 115 110 115 19,000
1999/06/18 109 116 109 116 7,000
1999/06/17 110 111 107 107 29,000
1999/06/16 112 112 106 106 54,000
1999/06/15 114 116 111 111 8,000
1999/06/14 115 116 106 116 33,000
1999/06/11 106 114 106 113 34,000
1999/06/10 101 105 101 105 6,000
1999/06/09 105 105 105 105 7,000
1999/06/08 101 105 100 105 8,000
1999/06/07 107 107 106 106 7,000
1999/06/04 105 105 100 100 39,000
1999/06/03 101 103 101 101 20,000
1999/06/02 108 108 100 100 25,000
1999/06/01 100 101 100 101 5,000
1999/05/31 100 101 99 99 16,000
1999/05/28 99 100 99 100 5,000
1999/05/27 105 105 99 99 8,000
1999/05/26 105 105 105 105 8,000
1999/05/25 115 115 115 115 2,000
1999/05/24 117 117 117 117 5,000
1999/05/21 104 118 103 118 7,000
1999/05/20 105 105 102 103 16,000
1999/05/19 110 110 110 110 4,000
1999/05/18 112 112 110 110 7,000
1999/05/17 117 117 111 111 16,000
1999/05/14 117 117 117 117 12,000
1999/05/13 118 118 116 117 15,000
1999/05/12 120 120 120 120 2,000
1999/05/11 118 122 118 122 13,000
1999/05/10 123 123 118 118 7,000
1999/05/07 124 124 123 123 6,000
1999/05/06 118 118 118 118 7,000
1999/04/30 118 118 118 118 3,000
1999/04/28 110 110 110 110 4,000
1999/04/27 110 115 110 110 10,000
1999/04/26 118 118 107 107 10,000
1999/04/23 116 117 105 105 18,000
1999/04/22 115 115 115 115 10,000
1999/04/21 115 115 115 115 16,000
1999/04/20 115 117 115 115 21,000
1999/04/19 120 120 118 118 12,000
1999/04/16 115 117 115 117 21,000
1999/04/15 115 118 115 115 20,000
1999/04/14 115 115 115 115 23,000
1999/04/13 113 117 113 115 26,000
1999/04/12 110 117 110 117 17,000
1999/04/09 108 119 108 110 38,000
1999/04/08 105 110 105 109 35,000
1999/04/07 95 110 93 110 21,000
1999/04/06 92 95 90 90 18,000
1999/04/05 91 92 90 92 5,000
1999/04/02 93 93 90 90 14,000
1999/04/01 88 93 88 88 7,000
1999/03/31 90 90 88 88 7,000
1999/03/29 92 93 85 86 14,000
1999/03/26 98 98 93 93 2,000
1999/03/25 95 95 95 95 9,000
1999/03/24 95 95 88 88 23,000
1999/03/23 85 85 85 85 6,000
1999/03/19 100 104 100 100 14,000
1999/03/18 104 104 100 100 32,000
1999/03/17 90 100 90 100 42,000
1999/03/16 87 90 87 90 14,000
1999/03/15 87 87 86 86 6,000
1999/03/12 86 86 82 82 14,000
1999/03/11 79 87 79 87 57,000
1999/03/10 88 88 82 82 12,000
1999/03/09 88 88 88 88 1,000
1999/03/08 85 85 85 85 8,000
1999/03/05 80 80 80 80 8,000
1999/03/04 81 81 80 80 6,000
1999/03/03 80 80 80 80 8,000
1999/03/02 90 90 78 79 12,000
1999/03/01 78 78 78 78 3,000
1999/02/25 78 78 78 78 1,000
1999/02/24 84 85 80 81 17,000
1999/02/23 79 84 79 84 12,000
1999/02/22 80 80 78 79 8,000
1999/02/19 89 89 78 78 13,000
1999/02/18 80 80 76 80 14,000
1999/02/17 79 80 79 80 3,000
1999/02/16 78 78 78 78 3,000
1999/02/15 78 78 78 78 1,000
1999/02/12 82 82 78 78 2,000
1999/02/10 82 82 75 75 7,000
1999/02/09 82 82 82 82 4,000
1999/02/08 82 87 82 82 4,000
1999/02/05 83 83 82 82 6,000
1999/02/04 83 83 83 83 2,000
1999/02/03 80 81 80 81 2,000
1999/02/02 88 88 80 81 10,000
1999/02/01 81 81 80 80 16,000
1999/01/29 81 81 81 81 1,000
1999/01/27 85 88 85 88 2,000
1999/01/25 80 86 80 85 12,000
1999/01/22 80 80 78 80 5,000
1999/01/21 80 80 76 80 32,000
1999/01/20 76 77 76 76 3,000
1999/01/19 80 80 80 80 7,000
1999/01/14 80 88 76 88 11,000
1999/01/13 76 80 76 80 4,000
1999/01/11 96 96 96 96 2,000
1999/01/08 76 77 76 76 6,000
1999/01/07 82 85 82 83 17,000
1999/01/06 85 86 72 72 9,000
1999/01/05 88 88 83 83 8,000
1999/01/04 85 85 80 80 2,000

このページの先頭へ