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
2001/12/28 34 35 34 35 12,000
2001/12/27 32 34 32 34 9,000
2001/12/26 32 33 32 33 4,000
2001/12/25 30 34 30 32 19,000
2001/12/21 32 34 30 34 27,000
2001/12/20 28 28 25 28 22,000
2001/12/19 28 30 28 28 32,000
2001/12/18 30 30 29 29 27,000
2001/12/17 30 31 28 30 41,000
2001/12/14 29 35 29 30 27,000
2001/12/13 34 34 32 33 8,000
2001/12/12 29 39 29 33 43,000
2001/12/11 35 39 35 39 11,000
2001/12/10 38 38 35 38 16,000
2001/12/07 38 40 36 40 20,000
2001/12/06 42 43 37 42 21,000
2001/12/05 40 42 40 42 11,000
2001/12/04 38 42 37 42 39,000
2001/12/03 41 42 36 37 43,000
2001/11/30 42 42 35 40 45,000
2001/11/29 42 43 40 42 27,000
2001/11/28 44 46 40 43 76,000
2001/11/27 52 52 48 48 3,000
2001/11/26 52 52 43 51 13,000
2001/11/22 52 55 50 54 47,000
2001/11/21 53 55 53 55 4,000
2001/11/20 55 55 53 53 6,000
2001/11/19 52 55 51 52 13,000
2001/11/16 51 53 50 50 13,000
2001/11/15 52 52 51 52 8,000
2001/11/14 55 55 55 55 3,000
2001/11/13 56 56 55 55 6,000
2001/11/12 56 56 56 56 6,000
2001/11/09 55 56 53 56 6,000
2001/11/08 57 57 57 57 3,000
2001/11/07 58 58 58 58 15,000
2001/11/06 55 59 55 59 3,000
2001/11/05 58 59 57 58 13,000
2001/11/02 61 61 61 61 6,000
2001/11/01 61 61 61 61 6,000
2001/10/31 65 65 63 63 6,000
2001/10/30 61 64 61 61 4,000
2001/10/29 62 62 62 62 1,000
2001/10/26 63 63 63 63 2,000
2001/10/25 61 65 61 65 5,000
2001/10/24 61 62 61 62 15,000
2001/10/23 61 61 61 61 5,000
2001/10/22 60 60 60 60 4,000
2001/10/19 60 60 60 60 2,000
2001/10/18 61 61 61 61 2,000
2001/10/17 61 61 61 61 8,000
2001/10/16 62 62 60 61 10,000
2001/10/12 60 65 60 65 10,000
2001/10/11 61 61 61 61 6,000
2001/10/10 61 61 61 61 2,000
2001/10/09 61 61 61 61 2,000
2001/10/05 65 65 65 65 3,000
2001/10/03 68 68 68 68 5,000
2001/10/02 61 61 61 61 1,000
2001/10/01 60 60 60 60 12,000
2001/09/28 68 68 60 60 11,000
2001/09/27 68 68 68 68 9,000
2001/09/26 61 61 61 61 3,000
2001/09/25 60 60 60 60 6,000
2001/09/21 65 65 60 60 7,000
2001/09/20 65 65 65 65 1,000
2001/09/17 60 60 60 60 5,000
2001/09/13 60 60 60 60 11,000
2001/09/12 58 60 58 60 14,000
2001/09/11 63 65 62 65 11,000
2001/09/10 66 66 64 64 24,000
2001/09/07 66 66 66 66 11,000
2001/09/06 67 67 66 66 10,000
2001/09/05 67 67 67 67 1,000
2001/09/04 69 69 67 69 14,000
2001/09/03 69 69 67 68 20,000
2001/08/30 68 70 68 70 12,000
2001/08/29 70 71 70 70 16,000
2001/08/28 71 71 68 68 30,000
2001/08/24 70 70 70 70 2,000
2001/08/23 74 74 70 70 8,000
2001/08/22 75 75 73 74 19,000
2001/08/21 68 70 67 70 6,000
2001/08/20 69 69 67 67 22,000
2001/08/17 70 72 70 72 6,000
2001/08/16 70 70 69 69 6,000
2001/08/15 71 71 70 70 9,000
2001/08/14 73 73 70 70 4,000
2001/08/10 71 74 71 74 5,000
2001/08/09 73 73 71 72 10,000
2001/08/08 74 74 72 73 3,000
2001/08/07 73 73 70 70 12,000
2001/08/06 70 77 70 77 30,000
2001/08/03 74 80 70 80 23,000
2001/08/02 74 74 73 73 3,000
2001/08/01 78 78 70 70 21,000
2001/07/31 65 71 65 70 54,000
2001/07/30 73 80 73 80 20,000
2001/07/27 73 73 73 73 1,000
2001/07/26 71 78 71 78 2,000
2001/07/25 75 75 75 75 1,000
2001/07/24 84 84 70 70 17,000
2001/07/23 75 75 65 69 11,000
2001/07/19 76 76 76 76 5,000
2001/07/18 77 78 76 76 16,000
2001/07/17 77 77 77 77 3,000
2001/07/16 80 80 77 77 4,000
2001/07/13 76 80 76 80 15,000
2001/07/12 76 76 76 76 4,000
2001/07/11 79 79 75 75 20,000
2001/07/10 79 79 78 79 13,000
2001/07/09 81 81 79 79 21,000
2001/07/06 82 83 82 83 20,000
2001/07/05 87 87 82 87 33,000
2001/07/04 90 90 83 89 22,000
2001/07/03 90 90 89 90 10,000
2001/07/02 89 93 89 90 6,000
2001/06/29 92 93 88 88 24,000
2001/06/28 100 100 89 90 49,000
2001/06/27 96 99 90 96 25,000
2001/06/26 90 96 90 90 28,000
2001/06/25 90 90 85 88 19,000
2001/06/22 96 96 91 91 18,000
2001/06/21 95 98 95 96 42,000
2001/06/20 102 102 95 96 28,000
2001/06/19 95 104 95 97 79,000
2001/06/18 103 103 95 101 93,000
2001/06/15 106 107 100 101 190,000
2001/06/14 92 112 92 109 319,000
2001/06/13 86 90 86 90 28,000
2001/06/12 89 92 86 86 41,000
2001/06/11 96 96 88 91 142,000
2001/06/08 85 99 85 99 293,000
2001/06/07 75 84 75 84 64,000
2001/06/06 72 73 70 70 30,000
2001/06/05 72 72 71 72 29,000
2001/06/04 72 72 72 72 9,000
2001/06/01 72 77 72 77 16,000
2001/05/31 72 72 71 72 15,000
2001/05/30 77 77 74 74 41,000
2001/05/29 75 75 74 75 19,000
2001/05/28 79 80 75 75 18,000
2001/05/25 74 75 74 75 22,000
2001/05/24 74 74 74 74 19,000
2001/05/23 74 75 74 74 16,000
2001/05/22 74 78 74 74 12,000
2001/05/21 74 75 74 74 14,000
2001/05/18 76 79 76 77 7,000
2001/05/17 79 79 79 79 2,000
2001/05/16 75 80 75 80 6,000
2001/05/15 75 75 74 74 16,000
2001/05/14 75 75 74 74 8,000
2001/05/11 79 79 74 75 7,000
2001/05/10 83 83 73 74 18,000
2001/05/09 78 78 71 71 21,000
2001/05/08 79 79 78 78 17,000
2001/05/07 78 82 78 79 20,000
2001/05/02 83 84 77 77 51,000
2001/05/01 85 85 77 80 37,000
2001/04/27 78 84 78 83 40,000
2001/04/26 74 78 74 78 32,000
2001/04/25 75 75 74 74 10,000
2001/04/24 75 75 73 73 21,000
2001/04/23 72 74 72 72 12,000
2001/04/20 75 75 69 71 20,000
2001/04/19 76 76 75 75 26,000
2001/04/18 76 76 76 76 33,000
2001/04/17 75 77 75 76 58,000
2001/04/16 79 79 75 75 67,000
2001/04/13 68 74 67 74 37,000
2001/04/12 66 66 63 63 22,000
2001/04/11 66 66 66 66 1,000
2001/04/10 65 66 63 63 27,000
2001/04/09 65 66 64 65 32,000
2001/04/06 65 66 65 65 9,000
2001/04/05 62 65 62 64 44,000
2001/04/04 61 62 61 62 14,000
2001/04/03 63 64 61 62 14,000
2001/04/02 62 62 61 61 2,000
2001/03/30 65 65 59 59 27,000
2001/03/29 64 64 61 62 30,000
2001/03/28 66 66 61 64 17,000
2001/03/27 62 62 61 61 47,000
2001/03/26 60 62 58 62 46,000
2001/03/23 61 62 59 60 30,000
2001/03/22 59 62 59 62 21,000
2001/03/21 56 59 56 59 16,000
2001/03/19 59 59 51 56 15,000
2001/03/16 61 62 61 62 5,000
2001/03/15 61 62 61 62 4,000
2001/03/14 61 62 61 62 11,000
2001/03/13 62 62 61 62 13,000
2001/03/12 63 63 63 63 2,000
2001/03/09 62 67 62 67 4,000
2001/03/07 64 65 61 63 21,000
2001/03/06 63 63 63 63 6,000
2001/03/05 67 69 62 62 26,000
2001/03/02 64 69 64 69 9,000
2001/03/01 64 65 62 65 16,000
2001/02/28 63 63 63 63 17,000
2001/02/27 65 65 63 63 6,000
2001/02/26 63 64 63 64 2,000
2001/02/23 63 63 63 63 8,000
2001/02/22 65 65 63 63 9,000
2001/02/21 62 63 62 63 3,000
2001/02/16 65 67 65 67 3,000
2001/02/15 62 67 62 67 14,000
2001/02/14 65 68 64 68 4,000
2001/02/13 65 65 65 65 8,000
2001/02/09 65 65 65 65 7,000
2001/02/08 66 66 66 66 1,000
2001/02/07 65 65 65 65 4,000
2001/02/06 65 65 65 65 1,000
2001/02/05 65 65 65 65 8,000
2001/02/02 66 66 66 66 1,000
2001/02/01 65 65 65 65 1,000
2001/01/31 67 67 62 62 11,000
2001/01/30 69 69 66 66 19,000
2001/01/29 69 69 68 68 6,000
2001/01/26 68 68 68 68 3,000
2001/01/24 69 69 69 69 8,000
2001/01/23 70 70 68 68 6,000
2001/01/22 70 70 68 70 5,000
2001/01/19 66 66 66 66 1,000
2001/01/16 65 65 65 65 2,000
2001/01/09 62 63 62 63 4,000
2001/01/05 65 70 65 70 9,000
2001/01/04 60 61 60 61 10,000

このページの先頭へ