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 |
---|---|---|---|---|---|
2012/12/28 | 114 | 115 | 112 | 113 | 279,000 |
2012/12/27 | 112 | 114 | 111 | 114 | 374,000 |
2012/12/26 | 111 | 112 | 110 | 112 | 155,000 |
2012/12/25 | 111 | 111 | 109 | 111 | 208,000 |
2012/12/21 | 111 | 111 | 108 | 109 | 205,000 |
2012/12/20 | 110 | 111 | 109 | 110 | 129,000 |
2012/12/19 | 110 | 111 | 109 | 110 | 227,000 |
2012/12/18 | 108 | 109 | 108 | 109 | 122,000 |
2012/12/17 | 111 | 111 | 108 | 109 | 226,000 |
2012/12/14 | 110 | 110 | 108 | 110 | 160,000 |
2012/12/13 | 110 | 112 | 110 | 111 | 184,000 |
2012/12/12 | 109 | 109 | 107 | 109 | 102,000 |
2012/12/11 | 110 | 110 | 106 | 108 | 337,000 |
2012/12/10 | 109 | 113 | 108 | 111 | 522,000 |
2012/12/07 | 106 | 108 | 105 | 108 | 488,000 |
2012/12/06 | 103 | 105 | 102 | 105 | 234,000 |
2012/12/05 | 104 | 104 | 102 | 103 | 148,000 |
2012/12/04 | 104 | 104 | 103 | 103 | 54,000 |
2012/12/03 | 103 | 104 | 103 | 104 | 53,000 |
2012/11/30 | 104 | 104 | 102 | 103 | 90,000 |
2012/11/29 | 102 | 104 | 102 | 104 | 53,000 |
2012/11/28 | 104 | 104 | 101 | 101 | 277,000 |
2012/11/27 | 104 | 104 | 100 | 104 | 276,000 |
2012/11/26 | 104 | 105 | 103 | 104 | 115,000 |
2012/11/22 | 103 | 103 | 102 | 102 | 129,000 |
2012/11/21 | 102 | 103 | 101 | 102 | 79,000 |
2012/11/20 | 97 | 103 | 97 | 103 | 387,000 |
2012/11/19 | 97 | 97 | 96 | 97 | 145,000 |
2012/11/16 | 95 | 96 | 94 | 95 | 101,000 |
2012/11/15 | 94 | 95 | 93 | 95 | 40,000 |
2012/11/14 | 94 | 95 | 93 | 93 | 37,000 |
2012/11/13 | 95 | 95 | 93 | 95 | 70,000 |
2012/11/12 | 94 | 96 | 94 | 95 | 43,000 |
2012/11/09 | 94 | 95 | 94 | 95 | 25,000 |
2012/11/08 | 95 | 95 | 93 | 95 | 109,000 |
2012/11/07 | 96 | 97 | 95 | 95 | 28,000 |
2012/11/06 | 98 | 98 | 95 | 95 | 147,000 |
2012/11/05 | 98 | 98 | 96 | 97 | 42,000 |
2012/11/02 | 96 | 98 | 95 | 98 | 131,000 |
2012/11/01 | 95 | 96 | 93 | 96 | 184,000 |
2012/10/31 | 95 | 95 | 93 | 95 | 231,000 |
2012/10/30 | 96 | 98 | 95 | 95 | 130,000 |
2012/10/29 | 95 | 97 | 94 | 96 | 56,000 |
2012/10/26 | 98 | 98 | 94 | 96 | 83,000 |
2012/10/25 | 97 | 98 | 96 | 97 | 47,000 |
2012/10/24 | 96 | 97 | 96 | 97 | 26,000 |
2012/10/23 | 98 | 98 | 97 | 98 | 25,000 |
2012/10/22 | 96 | 97 | 95 | 97 | 72,000 |
2012/10/19 | 97 | 98 | 97 | 97 | 58,000 |
2012/10/18 | 96 | 97 | 95 | 96 | 127,000 |
2012/10/17 | 95 | 96 | 95 | 96 | 32,000 |
2012/10/16 | 95 | 95 | 94 | 94 | 70,000 |
2012/10/15 | 94 | 94 | 94 | 94 | 21,000 |
2012/10/12 | 94 | 94 | 93 | 94 | 23,000 |
2012/10/11 | 93 | 94 | 93 | 94 | 43,000 |
2012/10/10 | 94 | 95 | 92 | 95 | 126,000 |
2012/10/09 | 96 | 97 | 94 | 97 | 94,000 |
2012/10/05 | 98 | 99 | 97 | 98 | 25,000 |
2012/10/04 | 94 | 98 | 94 | 98 | 58,000 |
2012/10/03 | 93 | 95 | 92 | 94 | 88,000 |
2012/10/02 | 96 | 97 | 94 | 94 | 78,000 |
2012/10/01 | 98 | 98 | 96 | 96 | 79,000 |
2012/09/28 | 100 | 100 | 98 | 98 | 82,000 |
2012/09/27 | 100 | 100 | 99 | 100 | 34,000 |
2012/09/26 | 102 | 102 | 99 | 99 | 64,000 |
2012/09/25 | 103 | 103 | 101 | 103 | 73,000 |
2012/09/24 | 104 | 104 | 102 | 103 | 48,000 |
2012/09/21 | 106 | 106 | 104 | 104 | 45,000 |
2012/09/20 | 106 | 107 | 106 | 106 | 60,000 |
2012/09/19 | 106 | 107 | 105 | 107 | 73,000 |
2012/09/18 | 106 | 107 | 105 | 106 | 114,000 |
2012/09/14 | 101 | 105 | 101 | 105 | 88,000 |
2012/09/13 | 100 | 101 | 100 | 100 | 25,000 |
2012/09/12 | 101 | 102 | 100 | 100 | 54,000 |
2012/09/11 | 101 | 101 | 100 | 101 | 43,000 |
2012/09/10 | 102 | 102 | 101 | 101 | 17,000 |
2012/09/07 | 100 | 102 | 100 | 101 | 45,000 |
2012/09/06 | 99 | 101 | 99 | 99 | 46,000 |
2012/09/05 | 100 | 101 | 99 | 99 | 56,000 |
2012/09/04 | 101 | 101 | 100 | 101 | 55,000 |
2012/09/03 | 101 | 102 | 101 | 102 | 20,000 |
2012/08/31 | 103 | 103 | 101 | 101 | 50,000 |
2012/08/30 | 104 | 104 | 102 | 102 | 71,000 |
2012/08/29 | 103 | 104 | 103 | 104 | 50,000 |
2012/08/28 | 107 | 107 | 104 | 105 | 71,000 |
2012/08/27 | 105 | 106 | 105 | 106 | 36,000 |
2012/08/24 | 107 | 107 | 104 | 105 | 84,000 |
2012/08/23 | 106 | 107 | 105 | 107 | 43,000 |
2012/08/22 | 108 | 108 | 105 | 105 | 30,000 |
2012/08/21 | 107 | 107 | 105 | 106 | 49,000 |
2012/08/20 | 107 | 108 | 106 | 107 | 46,000 |
2012/08/17 | 108 | 109 | 107 | 107 | 73,000 |
2012/08/16 | 104 | 107 | 104 | 106 | 91,000 |
2012/08/15 | 106 | 106 | 104 | 104 | 74,000 |
2012/08/14 | 106 | 107 | 105 | 107 | 33,000 |
2012/08/13 | 105 | 106 | 104 | 106 | 16,000 |
2012/08/10 | 104 | 106 | 104 | 106 | 22,000 |
2012/08/09 | 104 | 105 | 104 | 105 | 26,000 |
2012/08/08 | 104 | 106 | 104 | 104 | 71,000 |
2012/08/07 | 103 | 104 | 102 | 104 | 18,000 |
2012/08/06 | 104 | 105 | 102 | 102 | 81,000 |
2012/08/03 | 103 | 103 | 102 | 102 | 80,000 |
2012/08/02 | 106 | 106 | 104 | 104 | 74,000 |
2012/08/01 | 108 | 108 | 105 | 106 | 110,000 |
2012/07/31 | 108 | 111 | 105 | 109 | 115,000 |
2012/07/30 | 112 | 112 | 109 | 109 | 38,000 |
2012/07/27 | 108 | 108 | 107 | 107 | 76,000 |
2012/07/26 | 106 | 108 | 105 | 106 | 62,000 |
2012/07/25 | 113 | 113 | 105 | 105 | 105,000 |
2012/07/24 | 105 | 108 | 105 | 108 | 54,000 |
2012/07/23 | 106 | 108 | 105 | 107 | 71,000 |
2012/07/20 | 109 | 109 | 107 | 107 | 39,000 |
2012/07/19 | 106 | 111 | 106 | 110 | 93,000 |
2012/07/18 | 110 | 110 | 106 | 107 | 118,000 |
2012/07/17 | 110 | 110 | 109 | 110 | 30,000 |
2012/07/13 | 111 | 112 | 107 | 112 | 85,000 |
2012/07/12 | 112 | 112 | 105 | 107 | 212,000 |
2012/07/11 | 112 | 113 | 109 | 112 | 212,000 |
2012/07/10 | 116 | 116 | 115 | 115 | 80,000 |
2012/07/09 | 118 | 118 | 117 | 117 | 44,000 |
2012/07/06 | 116 | 118 | 116 | 117 | 62,000 |
2012/07/05 | 117 | 119 | 117 | 117 | 63,000 |
2012/07/04 | 119 | 119 | 117 | 117 | 55,000 |
2012/07/03 | 120 | 120 | 118 | 119 | 180,000 |
2012/07/02 | 121 | 121 | 119 | 120 | 115,000 |
2012/06/29 | 118 | 120 | 117 | 120 | 116,000 |
2012/06/28 | 122 | 122 | 118 | 119 | 152,000 |
2012/06/27 | 120 | 121 | 119 | 119 | 138,000 |
2012/06/26 | 119 | 119 | 115 | 116 | 219,000 |
2012/06/25 | 122 | 124 | 120 | 120 | 212,000 |
2012/06/22 | 119 | 120 | 117 | 120 | 137,000 |
2012/06/21 | 117 | 120 | 117 | 119 | 114,000 |
2012/06/20 | 113 | 119 | 113 | 118 | 267,000 |
2012/06/19 | 115 | 115 | 112 | 113 | 81,000 |
2012/06/18 | 114 | 116 | 114 | 115 | 66,000 |
2012/06/15 | 114 | 114 | 111 | 112 | 46,000 |
2012/06/14 | 112 | 114 | 112 | 112 | 35,000 |
2012/06/13 | 113 | 115 | 112 | 112 | 63,000 |
2012/06/12 | 110 | 113 | 110 | 113 | 30,000 |
2012/06/11 | 112 | 113 | 111 | 113 | 75,000 |
2012/06/08 | 112 | 112 | 109 | 110 | 58,000 |
2012/06/07 | 111 | 113 | 111 | 112 | 120,000 |
2012/06/06 | 107 | 109 | 107 | 109 | 46,000 |
2012/06/05 | 103 | 106 | 102 | 106 | 72,000 |
2012/06/04 | 107 | 107 | 103 | 104 | 115,000 |
2012/06/01 | 111 | 112 | 109 | 110 | 80,000 |
2012/05/31 | 113 | 113 | 108 | 111 | 82,000 |
2012/05/30 | 114 | 114 | 112 | 113 | 33,000 |
2012/05/29 | 110 | 113 | 110 | 113 | 61,000 |
2012/05/28 | 114 | 114 | 111 | 111 | 34,000 |
2012/05/25 | 115 | 115 | 111 | 112 | 39,000 |
2012/05/24 | 113 | 113 | 111 | 113 | 51,000 |
2012/05/23 | 114 | 115 | 112 | 112 | 65,000 |
2012/05/22 | 113 | 115 | 113 | 113 | 114,000 |
2012/05/21 | 110 | 112 | 110 | 112 | 50,000 |
2012/05/18 | 113 | 113 | 111 | 112 | 142,000 |
2012/05/17 | 114 | 117 | 112 | 117 | 126,000 |
2012/05/16 | 115 | 116 | 110 | 116 | 378,000 |
2012/05/15 | 107 | 116 | 102 | 116 | 512,000 |
2012/05/14 | 113 | 115 | 111 | 111 | 106,000 |
2012/05/11 | 115 | 117 | 113 | 114 | 88,000 |
2012/05/10 | 114 | 116 | 113 | 115 | 111,000 |
2012/05/09 | 121 | 123 | 117 | 117 | 249,000 |
2012/05/08 | 117 | 122 | 116 | 120 | 295,000 |
2012/05/07 | 118 | 118 | 115 | 117 | 135,000 |
2012/05/02 | 120 | 120 | 117 | 119 | 50,000 |
2012/05/01 | 120 | 121 | 120 | 120 | 206,000 |
2012/04/27 | 118 | 119 | 118 | 119 | 43,000 |
2012/04/26 | 117 | 117 | 116 | 117 | 31,000 |
2012/04/25 | 120 | 120 | 116 | 118 | 101,000 |
2012/04/24 | 115 | 120 | 115 | 120 | 38,000 |
2012/04/23 | 118 | 118 | 116 | 117 | 9,000 |
2012/04/20 | 117 | 118 | 115 | 117 | 30,000 |
2012/04/19 | 118 | 118 | 116 | 117 | 36,000 |
2012/04/18 | 116 | 118 | 116 | 118 | 30,000 |
2012/04/17 | 116 | 116 | 115 | 115 | 30,000 |
2012/04/16 | 116 | 116 | 115 | 115 | 18,000 |
2012/04/13 | 117 | 119 | 117 | 117 | 52,000 |
2012/04/12 | 113 | 116 | 113 | 116 | 56,000 |
2012/04/11 | 112 | 113 | 111 | 113 | 82,000 |
2012/04/10 | 114 | 115 | 113 | 115 | 60,000 |
2012/04/09 | 116 | 117 | 114 | 115 | 140,000 |
2012/04/06 | 118 | 119 | 117 | 118 | 69,000 |
2012/04/05 | 117 | 119 | 116 | 119 | 196,000 |
2012/04/04 | 122 | 122 | 121 | 121 | 102,000 |
2012/04/03 | 125 | 125 | 121 | 124 | 176,000 |
2012/04/02 | 125 | 126 | 124 | 124 | 100,000 |
2012/03/30 | 127 | 127 | 125 | 125 | 69,000 |
2012/03/29 | 126 | 129 | 126 | 127 | 149,000 |
2012/03/28 | 128 | 128 | 126 | 126 | 97,000 |
2012/03/27 | 128 | 129 | 127 | 128 | 190,000 |
2012/03/26 | 127 | 128 | 127 | 128 | 107,000 |
2012/03/23 | 128 | 128 | 126 | 127 | 122,000 |
2012/03/22 | 126 | 129 | 126 | 128 | 231,000 |
2012/03/21 | 127 | 128 | 127 | 127 | 159,000 |
2012/03/19 | 128 | 129 | 127 | 128 | 188,000 |
2012/03/16 | 127 | 127 | 125 | 125 | 93,000 |
2012/03/15 | 127 | 128 | 125 | 127 | 211,000 |
2012/03/14 | 126 | 128 | 126 | 127 | 224,000 |
2012/03/13 | 126 | 128 | 126 | 126 | 246,000 |
2012/03/12 | 125 | 126 | 124 | 126 | 113,000 |
2012/03/09 | 125 | 125 | 123 | 124 | 120,000 |
2012/03/08 | 125 | 125 | 123 | 124 | 163,000 |
2012/03/07 | 122 | 122 | 119 | 121 | 230,000 |
2012/03/06 | 125 | 125 | 123 | 123 | 74,000 |
2012/03/05 | 126 | 127 | 124 | 124 | 170,000 |
2012/03/02 | 123 | 125 | 122 | 124 | 114,000 |
2012/03/01 | 127 | 129 | 121 | 123 | 355,000 |
2012/02/29 | 129 | 130 | 126 | 126 | 716,000 |
2012/02/28 | 124 | 124 | 121 | 123 | 254,000 |
2012/02/27 | 126 | 127 | 125 | 125 | 308,000 |
2012/02/24 | 125 | 126 | 124 | 125 | 400,000 |
2012/02/23 | 121 | 124 | 120 | 124 | 309,000 |
2012/02/22 | 119 | 122 | 118 | 120 | 214,000 |
2012/02/21 | 118 | 119 | 118 | 118 | 115,000 |
2012/02/20 | 121 | 122 | 117 | 118 | 325,000 |
2012/02/17 | 120 | 121 | 118 | 120 | 368,000 |
2012/02/16 | 116 | 119 | 116 | 118 | 393,000 |
2012/02/15 | 114 | 116 | 113 | 115 | 119,000 |
2012/02/14 | 113 | 114 | 112 | 114 | 59,000 |
2012/02/13 | 114 | 114 | 112 | 113 | 78,000 |
2012/02/10 | 115 | 115 | 113 | 113 | 144,000 |
2012/02/09 | 116 | 116 | 112 | 114 | 292,000 |
2012/02/08 | 115 | 117 | 114 | 116 | 196,000 |
2012/02/07 | 119 | 119 | 114 | 114 | 429,000 |
2012/02/06 | 115 | 126 | 113 | 116 | 1,259,000 |
2012/02/03 | 113 | 114 | 112 | 114 | 87,000 |
2012/02/02 | 112 | 114 | 112 | 113 | 119,000 |
2012/02/01 | 113 | 113 | 111 | 113 | 95,000 |
2012/01/31 | 112 | 114 | 112 | 114 | 143,000 |
2012/01/30 | 114 | 114 | 112 | 112 | 69,000 |
2012/01/27 | 113 | 114 | 111 | 112 | 134,000 |
2012/01/26 | 115 | 116 | 112 | 112 | 200,000 |
2012/01/25 | 114 | 115 | 113 | 115 | 246,000 |
2012/01/24 | 110 | 116 | 110 | 114 | 757,000 |
2012/01/23 | 107 | 107 | 105 | 107 | 86,000 |
2012/01/20 | 106 | 107 | 100 | 105 | 382,000 |
2012/01/19 | 106 | 107 | 106 | 106 | 142,000 |
2012/01/18 | 108 | 109 | 106 | 106 | 132,000 |
2012/01/17 | 105 | 109 | 105 | 107 | 288,000 |
2012/01/16 | 101 | 105 | 99 | 105 | 370,000 |
2012/01/13 | 97 | 102 | 97 | 101 | 171,000 |
2012/01/12 | 98 | 99 | 96 | 96 | 115,000 |
2012/01/11 | 99 | 100 | 96 | 98 | 74,000 |
2012/01/10 | 99 | 99 | 95 | 97 | 84,000 |
2012/01/06 | 100 | 100 | 97 | 99 | 95,000 |
2012/01/05 | 102 | 102 | 99 | 100 | 123,000 |
2012/01/04 | 103 | 103 | 100 | 101 | 238,000 |