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 |
---|---|---|---|---|---|
1983/12/28 | 355 | 359 | 355 | 359 | 16,000 |
1983/12/27 | 360 | 360 | 360 | 360 | 4,000 |
1983/12/26 | 364 | 364 | 355 | 356 | 9,000 |
1983/12/24 | 361 | 369 | 355 | 365 | 50,000 |
1983/12/23 | 357 | 358 | 353 | 353 | 15,000 |
1983/12/22 | 368 | 369 | 360 | 367 | 132,000 |
1983/12/21 | 380 | 380 | 350 | 350 | 118,000 |
1983/12/20 | 350 | 375 | 350 | 375 | 192,000 |
1983/12/19 | 319 | 332 | 310 | 331 | 45,000 |
1983/12/17 | 320 | 320 | 320 | 320 | 62,000 |
1983/12/16 | 300 | 305 | 300 | 303 | 23,000 |
1983/12/15 | 305 | 305 | 300 | 300 | 22,000 |
1983/12/14 | 310 | 314 | 305 | 305 | 20,000 |
1983/12/13 | 311 | 315 | 311 | 314 | 19,000 |
1983/12/12 | 315 | 315 | 305 | 311 | 18,000 |
1983/12/09 | 320 | 320 | 310 | 315 | 52,000 |
1983/12/08 | 320 | 320 | 316 | 320 | 32,000 |
1983/12/07 | 311 | 311 | 310 | 310 | 17,000 |
1983/12/06 | 311 | 311 | 306 | 310 | 9,000 |
1983/12/05 | 311 | 311 | 311 | 311 | 3,000 |
1983/12/03 | 301 | 301 | 301 | 301 | 4,000 |
1983/12/02 | 300 | 302 | 300 | 300 | 36,000 |
1983/12/01 | 310 | 310 | 298 | 300 | 47,000 |
1983/11/30 | 320 | 320 | 310 | 310 | 23,000 |
1983/11/29 | 309 | 310 | 305 | 310 | 14,000 |
1983/11/28 | 315 | 315 | 310 | 310 | 11,000 |
1983/11/26 | 315 | 315 | 310 | 310 | 3,000 |
1983/11/25 | 310 | 320 | 310 | 310 | 11,000 |
1983/11/24 | 310 | 315 | 310 | 315 | 15,000 |
1983/11/22 | 312 | 316 | 312 | 315 | 13,000 |
1983/11/21 | 315 | 315 | 311 | 311 | 13,000 |
1983/11/19 | 320 | 329 | 315 | 329 | 21,000 |
1983/11/18 | 315 | 320 | 315 | 320 | 30,000 |
1983/11/17 | 320 | 320 | 315 | 320 | 19,000 |
1983/11/16 | 301 | 310 | 300 | 310 | 30,000 |
1983/11/15 | 300 | 301 | 300 | 301 | 8,000 |
1983/11/14 | 297 | 297 | 297 | 297 | 2,000 |
1983/11/11 | 296 | 300 | 296 | 296 | 8,000 |
1983/11/10 | 301 | 305 | 298 | 298 | 20,000 |
1983/11/09 | 300 | 301 | 300 | 300 | 23,000 |
1983/11/08 | 306 | 306 | 301 | 302 | 18,000 |
1983/11/07 | 306 | 306 | 306 | 306 | 7,000 |
1983/11/05 | 305 | 306 | 302 | 306 | 15,000 |
1983/11/04 | 319 | 319 | 305 | 305 | 7,000 |
1983/11/02 | 311 | 320 | 309 | 320 | 27,000 |
1983/11/01 | 309 | 310 | 300 | 301 | 32,000 |
1983/10/31 | 309 | 309 | 300 | 300 | 15,000 |
1983/10/29 | 309 | 310 | 304 | 309 | 25,000 |
1983/10/28 | 300 | 306 | 299 | 306 | 24,000 |
1983/10/27 | 301 | 306 | 300 | 300 | 10,000 |
1983/10/26 | 300 | 300 | 300 | 300 | 6,000 |
1983/10/25 | 300 | 300 | 299 | 299 | 4,000 |
1983/10/24 | 305 | 305 | 300 | 300 | 10,000 |
1983/10/22 | 305 | 306 | 305 | 305 | 14,000 |
1983/10/21 | 306 | 306 | 305 | 305 | 5,000 |
1983/10/20 | 305 | 305 | 305 | 305 | 16,000 |
1983/10/19 | 310 | 310 | 305 | 305 | 8,000 |
1983/10/18 | 305 | 310 | 305 | 310 | 14,000 |
1983/10/17 | 309 | 309 | 300 | 300 | 8,000 |
1983/10/15 | 310 | 310 | 310 | 310 | 10,000 |
1983/10/12 | 290 | 290 | 290 | 290 | 7,000 |
1983/10/11 | 300 | 300 | 300 | 300 | 4,000 |
1983/10/07 | 300 | 300 | 300 | 300 | 3,000 |
1983/10/06 | 310 | 310 | 310 | 310 | 6,000 |
1983/10/05 | 310 | 310 | 300 | 310 | 24,000 |
1983/10/04 | 310 | 310 | 303 | 305 | 16,000 |
1983/10/03 | 300 | 306 | 300 | 306 | 11,000 |
1983/10/01 | 300 | 300 | 300 | 300 | 6,000 |
1983/09/29 | 271 | 281 | 271 | 281 | 10,000 |
1983/09/28 | 275 | 280 | 270 | 270 | 29,000 |
1983/09/27 | 280 | 282 | 279 | 280 | 34,000 |
1983/09/26 | 288 | 290 | 285 | 285 | 27,000 |
1983/09/22 | 300 | 300 | 290 | 298 | 13,000 |
1983/09/21 | 308 | 308 | 307 | 307 | 10,000 |
1983/09/20 | 317 | 317 | 310 | 310 | 8,000 |
1983/09/19 | 317 | 317 | 317 | 317 | 6,000 |
1983/09/17 | 317 | 317 | 314 | 314 | 4,000 |
1983/09/16 | 320 | 320 | 318 | 318 | 5,000 |
1983/09/14 | 320 | 330 | 320 | 330 | 7,000 |
1983/09/13 | 317 | 317 | 317 | 317 | 12,000 |
1983/09/12 | 328 | 330 | 328 | 330 | 4,000 |
1983/09/09 | 330 | 330 | 328 | 328 | 9,000 |
1983/09/08 | 330 | 330 | 330 | 330 | 6,000 |
1983/09/07 | 335 | 335 | 328 | 328 | 26,000 |
1983/09/06 | 329 | 335 | 328 | 335 | 13,000 |
1983/09/05 | 328 | 329 | 328 | 329 | 9,000 |
1983/09/02 | 327 | 328 | 327 | 328 | 5,000 |
1983/09/01 | 330 | 330 | 325 | 325 | 4,000 |
1983/08/31 | 335 | 335 | 335 | 335 | 2,000 |
1983/08/30 | 340 | 341 | 330 | 341 | 13,000 |
1983/08/29 | 340 | 340 | 337 | 338 | 3,000 |
1983/08/27 | 340 | 340 | 339 | 339 | 6,000 |
1983/08/26 | 337 | 340 | 336 | 336 | 4,000 |
1983/08/25 | 336 | 339 | 336 | 336 | 7,000 |
1983/08/24 | 340 | 340 | 336 | 340 | 18,000 |
1983/08/23 | 359 | 360 | 340 | 340 | 20,000 |
1983/08/22 | 350 | 360 | 350 | 360 | 39,000 |
1983/08/20 | 340 | 340 | 340 | 340 | 13,000 |
1983/08/19 | 315 | 315 | 314 | 314 | 17,000 |
1983/08/18 | 313 | 314 | 313 | 314 | 12,000 |
1983/08/17 | 315 | 315 | 310 | 310 | 21,000 |
1983/08/16 | 312 | 313 | 310 | 310 | 3,000 |
1983/08/15 | 317 | 318 | 315 | 316 | 20,000 |
1983/08/12 | 320 | 320 | 315 | 316 | 20,000 |
1983/08/11 | 316 | 320 | 316 | 320 | 16,000 |
1983/08/10 | 311 | 320 | 311 | 315 | 17,000 |
1983/08/09 | 310 | 310 | 310 | 310 | 8,000 |
1983/08/06 | 322 | 322 | 322 | 322 | 1,000 |
1983/08/05 | 332 | 332 | 322 | 322 | 13,000 |
1983/08/04 | 324 | 331 | 324 | 331 | 7,000 |
1983/08/03 | 332 | 336 | 322 | 322 | 35,000 |
1983/08/02 | 336 | 336 | 330 | 335 | 18,000 |
1983/08/01 | 336 | 336 | 335 | 335 | 12,000 |
1983/07/30 | 336 | 336 | 330 | 336 | 4,000 |
1983/07/29 | 336 | 336 | 330 | 336 | 14,000 |
1983/07/28 | 329 | 329 | 329 | 329 | 12,000 |
1983/07/27 | 344 | 345 | 344 | 345 | 8,000 |
1983/07/26 | 346 | 354 | 345 | 345 | 17,000 |
1983/07/25 | 345 | 355 | 345 | 354 | 10,000 |
1983/07/22 | 364 | 365 | 355 | 355 | 30,000 |
1983/07/21 | 370 | 370 | 355 | 365 | 56,000 |
1983/07/20 | 350 | 366 | 350 | 355 | 70,000 |
1983/07/19 | 345 | 350 | 342 | 345 | 84,000 |
1983/07/18 | 335 | 335 | 330 | 330 | 114,000 |
1983/07/15 | 315 | 335 | 315 | 335 | 72,000 |
1983/07/14 | 325 | 330 | 320 | 320 | 17,000 |
1983/07/13 | 330 | 330 | 319 | 320 | 22,000 |
1983/07/12 | 334 | 335 | 329 | 329 | 52,000 |
1983/07/11 | 319 | 330 | 318 | 329 | 38,000 |
1983/07/09 | 300 | 315 | 300 | 315 | 21,000 |
1983/07/08 | 299 | 300 | 295 | 300 | 12,000 |
1983/07/07 | 300 | 300 | 300 | 300 | 3,000 |
1983/07/06 | 310 | 310 | 295 | 295 | 19,000 |
1983/07/05 | 298 | 300 | 295 | 300 | 24,000 |
1983/07/04 | 300 | 300 | 300 | 300 | 13,000 |
1983/07/02 | 275 | 280 | 275 | 275 | 10,000 |
1983/07/01 | 275 | 275 | 275 | 275 | 5,000 |
1983/06/30 | 271 | 275 | 271 | 275 | 12,000 |
1983/06/29 | 280 | 280 | 270 | 270 | 8,000 |
1983/06/28 | 283 | 283 | 280 | 280 | 8,000 |
1983/06/27 | 286 | 286 | 283 | 283 | 14,000 |
1983/06/25 | 290 | 290 | 285 | 285 | 20,000 |
1983/06/24 | 290 | 290 | 285 | 285 | 16,000 |
1983/06/23 | 289 | 290 | 285 | 290 | 27,000 |
1983/06/22 | 290 | 290 | 289 | 289 | 5,000 |
1983/06/21 | 285 | 290 | 285 | 290 | 17,000 |
1983/06/20 | 280 | 285 | 280 | 285 | 10,000 |
1983/06/17 | 285 | 285 | 279 | 280 | 18,000 |
1983/06/16 | 288 | 290 | 288 | 290 | 22,000 |
1983/06/15 | 290 | 290 | 288 | 288 | 4,000 |
1983/06/14 | 289 | 290 | 289 | 290 | 3,000 |
1983/06/13 | 289 | 290 | 289 | 289 | 14,000 |
1983/06/11 | 291 | 291 | 290 | 290 | 9,000 |
1983/06/10 | 296 | 296 | 291 | 291 | 11,000 |
1983/06/09 | 291 | 291 | 291 | 291 | 6,000 |
1983/06/08 | 293 | 295 | 291 | 291 | 19,000 |
1983/06/07 | 293 | 295 | 291 | 291 | 32,000 |
1983/06/06 | 295 | 295 | 293 | 293 | 6,000 |
1983/06/04 | 292 | 292 | 292 | 292 | 14,000 |
1983/06/03 | 292 | 294 | 291 | 293 | 11,000 |
1983/06/02 | 291 | 300 | 291 | 291 | 16,000 |
1983/06/01 | 291 | 291 | 290 | 291 | 16,000 |
1983/05/31 | 300 | 300 | 296 | 298 | 19,000 |
1983/05/30 | 300 | 300 | 298 | 300 | 40,000 |
1983/05/28 | 300 | 300 | 300 | 300 | 12,000 |
1983/05/27 | 300 | 306 | 300 | 306 | 20,000 |
1983/05/26 | 296 | 300 | 296 | 300 | 15,000 |
1983/05/25 | 290 | 291 | 290 | 291 | 10,000 |
1983/05/24 | 299 | 300 | 299 | 300 | 6,000 |
1983/05/23 | 304 | 305 | 304 | 304 | 8,000 |
1983/05/20 | 305 | 306 | 305 | 306 | 6,000 |
1983/05/19 | 290 | 298 | 288 | 298 | 32,000 |
1983/05/18 | 295 | 295 | 295 | 295 | 4,000 |
1983/05/17 | 300 | 302 | 300 | 302 | 12,000 |
1983/05/16 | 295 | 296 | 295 | 296 | 8,000 |
1983/05/12 | 319 | 319 | 319 | 319 | 6,000 |
1983/05/11 | 322 | 324 | 315 | 319 | 18,000 |
1983/05/10 | 320 | 325 | 320 | 320 | 39,000 |
1983/05/09 | 325 | 325 | 320 | 320 | 26,000 |
1983/05/07 | 330 | 330 | 325 | 325 | 25,000 |
1983/05/06 | 326 | 335 | 320 | 335 | 26,000 |
1983/05/04 | 321 | 322 | 321 | 322 | 8,000 |
1983/05/02 | 326 | 326 | 320 | 320 | 23,000 |
1983/04/30 | 325 | 329 | 325 | 325 | 32,000 |
1983/04/28 | 325 | 327 | 325 | 326 | 20,000 |
1983/04/27 | 325 | 326 | 325 | 325 | 17,000 |
1983/04/26 | 325 | 326 | 325 | 326 | 19,000 |
1983/04/25 | 326 | 330 | 325 | 330 | 17,000 |
1983/04/23 | 325 | 330 | 325 | 325 | 21,000 |
1983/04/22 | 325 | 330 | 325 | 325 | 25,000 |
1983/04/21 | 340 | 342 | 325 | 325 | 41,000 |
1983/04/20 | 340 | 342 | 334 | 339 | 114,000 |
1983/04/19 | 344 | 344 | 330 | 337 | 117,000 |
1983/04/18 | 325 | 340 | 323 | 338 | 177,000 |
1983/04/15 | 286 | 314 | 286 | 309 | 170,000 |
1983/04/14 | 280 | 285 | 275 | 280 | 39,000 |
1983/04/13 | 276 | 280 | 270 | 280 | 31,000 |
1983/04/12 | 275 | 284 | 275 | 279 | 15,000 |
1983/04/11 | 280 | 285 | 275 | 285 | 32,000 |
1983/04/09 | 275 | 278 | 272 | 278 | 7,000 |
1983/04/08 | 272 | 272 | 270 | 270 | 9,000 |
1983/04/07 | 272 | 275 | 272 | 275 | 4,000 |
1983/04/06 | 270 | 270 | 270 | 270 | 16,000 |
1983/04/05 | 278 | 280 | 276 | 276 | 17,000 |
1983/04/04 | 280 | 280 | 279 | 279 | 30,000 |
1983/04/02 | 280 | 280 | 275 | 280 | 9,000 |
1983/04/01 | 286 | 286 | 270 | 270 | 29,000 |
1983/03/31 | 265 | 281 | 265 | 281 | 40,000 |
1983/03/30 | 265 | 265 | 261 | 265 | 109,000 |
1983/03/29 | 275 | 275 | 265 | 265 | 135,000 |
1983/03/28 | 273 | 273 | 273 | 273 | 1,000 |
1983/03/28 | 1 -> 1.05 分割 | ||||
1983/03/26 | 291 | 295 | 289 | 291 | 9,000 |
1983/03/25 | 288 | 289 | 280 | 289 | 15,000 |
1983/03/24 | 280 | 295 | 279 | 294 | 83,000 |
1983/03/23 | 270 | 280 | 270 | 280 | 51,000 |
1983/03/22 | 269 | 270 | 269 | 270 | 35,000 |
1983/03/18 | 260 | 270 | 260 | 260 | 13,000 |
1983/03/17 | 257 | 260 | 255 | 260 | 41,000 |
1983/03/16 | 256 | 260 | 256 | 256 | 35,000 |
1983/03/15 | 256 | 256 | 256 | 256 | 1,000 |
1983/03/14 | 251 | 251 | 251 | 251 | 1,000 |
1983/03/12 | 265 | 265 | 250 | 250 | 10,000 |
1983/03/11 | 265 | 269 | 265 | 265 | 32,000 |
1983/03/10 | 265 | 265 | 265 | 265 | 15,000 |
1983/03/09 | 260 | 260 | 259 | 259 | 7,000 |
1983/03/08 | 259 | 259 | 259 | 259 | 3,000 |
1983/03/07 | 248 | 251 | 248 | 249 | 7,000 |
1983/03/05 | 245 | 247 | 243 | 246 | 11,000 |
1983/03/04 | 243 | 245 | 243 | 245 | 7,000 |
1983/03/03 | 241 | 245 | 241 | 243 | 9,000 |
1983/03/02 | 259 | 259 | 259 | 259 | 1,000 |
1983/03/01 | 267 | 267 | 263 | 263 | 6,000 |
1983/02/28 | 260 | 270 | 260 | 270 | 16,000 |
1983/02/26 | 258 | 260 | 258 | 260 | 13,000 |
1983/02/25 | 240 | 250 | 240 | 250 | 16,000 |
1983/02/24 | 240 | 240 | 239 | 240 | 5,000 |
1983/02/23 | 231 | 236 | 231 | 235 | 7,000 |
1983/02/22 | 230 | 230 | 230 | 230 | 11,000 |
1983/02/21 | 230 | 230 | 230 | 230 | 3,000 |
1983/02/18 | 237 | 237 | 230 | 230 | 24,000 |
1983/02/17 | 240 | 240 | 240 | 240 | 10,000 |
1983/02/16 | 240 | 240 | 237 | 237 | 5,000 |
1983/02/15 | 240 | 240 | 237 | 240 | 8,000 |
1983/02/14 | 243 | 243 | 243 | 243 | 6,000 |
1983/02/12 | 246 | 246 | 245 | 245 | 2,000 |
1983/02/10 | 250 | 250 | 245 | 250 | 7,000 |
1983/02/09 | 258 | 258 | 250 | 250 | 14,000 |
1983/02/08 | 257 | 259 | 257 | 259 | 11,000 |
1983/02/07 | 260 | 260 | 242 | 242 | 12,000 |
1983/02/05 | 269 | 270 | 265 | 265 | 42,000 |
1983/02/04 | 247 | 280 | 247 | 269 | 107,000 |
1983/02/03 | 236 | 246 | 236 | 242 | 49,000 |
1983/02/02 | 243 | 243 | 235 | 235 | 86,000 |
1983/02/01 | 221 | 239 | 220 | 239 | 54,000 |
1983/01/31 | 220 | 220 | 216 | 220 | 9,000 |
1983/01/28 | 210 | 210 | 210 | 210 | 10,000 |
1983/01/27 | 215 | 215 | 210 | 210 | 11,000 |
1983/01/26 | 215 | 215 | 215 | 215 | 3,000 |
1983/01/25 | 220 | 220 | 215 | 215 | 4,000 |
1983/01/24 | 222 | 222 | 219 | 219 | 11,000 |
1983/01/22 | 222 | 222 | 222 | 222 | 1,000 |
1983/01/21 | 225 | 226 | 225 | 225 | 12,000 |
1983/01/20 | 220 | 220 | 220 | 220 | 19,000 |
1983/01/18 | 222 | 222 | 220 | 220 | 9,000 |
1983/01/17 | 227 | 227 | 220 | 222 | 11,000 |
1983/01/14 | 220 | 228 | 220 | 228 | 13,000 |
1983/01/12 | 221 | 225 | 220 | 220 | 10,000 |
1983/01/11 | 219 | 230 | 219 | 220 | 18,000 |
1983/01/10 | 221 | 225 | 220 | 220 | 18,000 |
1983/01/08 | 218 | 221 | 218 | 221 | 13,000 |
1983/01/07 | 216 | 216 | 215 | 215 | 10,000 |
1983/01/06 | 216 | 216 | 215 | 215 | 3,000 |
1983/01/04 | 213 | 213 | 213 | 213 | 5,000 |