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 |
---|---|---|---|---|---|
1985/12/27 | 486 | 486 | 480 | 480 | 7,000 |
1985/12/26 | 500 | 500 | 486 | 486 | 22,000 |
1985/12/25 | 511 | 511 | 496 | 496 | 24,000 |
1985/12/24 | 476 | 477 | 475 | 476 | 21,000 |
1985/12/23 | 476 | 476 | 475 | 475 | 9,000 |
1985/12/21 | 481 | 481 | 475 | 475 | 17,000 |
1985/12/20 | 490 | 491 | 480 | 481 | 19,000 |
1985/12/19 | 491 | 501 | 480 | 480 | 41,000 |
1985/12/18 | 500 | 505 | 490 | 490 | 33,000 |
1985/12/17 | 510 | 520 | 470 | 470 | 46,000 |
1985/12/16 | 530 | 530 | 510 | 520 | 52,000 |
1985/12/13 | 535 | 535 | 510 | 510 | 109,000 |
1985/12/12 | 528 | 536 | 510 | 534 | 155,000 |
1985/12/11 | 485 | 518 | 482 | 518 | 80,000 |
1985/12/10 | 505 | 509 | 480 | 480 | 42,000 |
1985/12/09 | 520 | 525 | 502 | 515 | 110,000 |
1985/12/07 | 490 | 540 | 490 | 520 | 231,000 |
1985/12/06 | 447 | 490 | 447 | 490 | 115,000 |
1985/12/05 | 455 | 455 | 442 | 442 | 19,000 |
1985/12/04 | 451 | 455 | 451 | 455 | 5,000 |
1985/12/03 | 460 | 460 | 451 | 451 | 11,000 |
1985/12/02 | 460 | 460 | 453 | 453 | 22,000 |
1985/11/30 | 451 | 460 | 451 | 460 | 7,000 |
1985/11/29 | 460 | 460 | 450 | 451 | 26,000 |
1985/11/28 | 442 | 442 | 439 | 439 | 49,000 |
1985/11/27 | 430 | 433 | 430 | 432 | 30,000 |
1985/11/26 | 451 | 451 | 440 | 441 | 33,000 |
1985/11/25 | 451 | 460 | 450 | 455 | 33,000 |
1985/11/22 | 460 | 460 | 450 | 451 | 19,000 |
1985/11/21 | 456 | 460 | 456 | 460 | 18,000 |
1985/11/20 | 461 | 470 | 461 | 465 | 13,000 |
1985/11/19 | 475 | 475 | 460 | 461 | 27,000 |
1985/11/18 | 471 | 478 | 470 | 471 | 38,000 |
1985/11/16 | 480 | 485 | 467 | 467 | 46,000 |
1985/11/15 | 478 | 490 | 474 | 490 | 183,000 |
1985/11/14 | 422 | 431 | 420 | 420 | 296,000 |
1985/11/13 | 420 | 420 | 419 | 420 | 68,000 |
1985/11/12 | 420 | 420 | 418 | 418 | 41,000 |
1985/11/11 | 430 | 430 | 418 | 418 | 38,000 |
1985/11/08 | 420 | 420 | 412 | 420 | 43,000 |
1985/11/07 | 430 | 430 | 430 | 430 | 15,000 |
1985/11/05 | 459 | 460 | 457 | 457 | 7,000 |
1985/11/02 | 463 | 463 | 460 | 463 | 13,000 |
1985/11/01 | 468 | 470 | 463 | 463 | 49,000 |
1985/10/31 | 467 | 469 | 463 | 463 | 36,000 |
1985/10/30 | 466 | 471 | 466 | 467 | 35,000 |
1985/10/29 | 450 | 456 | 449 | 456 | 68,000 |
1985/10/28 | 440 | 450 | 440 | 441 | 7,000 |
1985/10/26 | 440 | 440 | 436 | 439 | 7,000 |
1985/10/25 | 441 | 441 | 441 | 441 | 4,000 |
1985/10/24 | 440 | 440 | 440 | 440 | 6,000 |
1985/10/23 | 438 | 438 | 435 | 436 | 6,000 |
1985/10/22 | 435 | 435 | 435 | 435 | 3,000 |
1985/10/21 | 455 | 455 | 455 | 455 | 4,000 |
1985/10/19 | 469 | 475 | 468 | 468 | 18,000 |
1985/10/18 | 450 | 471 | 450 | 470 | 35,000 |
1985/10/17 | 445 | 445 | 445 | 445 | 10,000 |
1985/10/16 | 426 | 430 | 425 | 430 | 7,000 |
1985/10/14 | 419 | 421 | 419 | 421 | 15,000 |
1985/10/11 | 418 | 419 | 416 | 416 | 11,000 |
1985/10/09 | 420 | 421 | 416 | 420 | 9,000 |
1985/10/08 | 421 | 422 | 420 | 421 | 7,000 |
1985/10/07 | 420 | 421 | 416 | 421 | 8,000 |
1985/10/05 | 416 | 420 | 416 | 420 | 4,000 |
1985/10/03 | 424 | 424 | 415 | 415 | 5,000 |
1985/10/02 | 425 | 425 | 425 | 425 | 4,000 |
1985/10/01 | 430 | 430 | 425 | 425 | 10,000 |
1985/09/30 | 440 | 440 | 430 | 430 | 12,000 |
1985/09/28 | 440 | 440 | 440 | 440 | 4,000 |
1985/09/27 | 440 | 441 | 440 | 441 | 10,000 |
1985/09/26 | 449 | 450 | 440 | 440 | 7,000 |
1985/09/25 | 452 | 452 | 443 | 450 | 18,000 |
1985/09/24 | 436 | 436 | 436 | 436 | 2,000 |
1985/09/21 | 431 | 431 | 431 | 431 | 1,000 |
1985/09/20 | 425 | 425 | 421 | 425 | 20,000 |
1985/09/19 | 420 | 430 | 420 | 425 | 28,000 |
1985/09/18 | 430 | 430 | 430 | 430 | 8,000 |
1985/09/17 | 449 | 449 | 445 | 445 | 10,000 |
1985/09/13 | 463 | 463 | 460 | 460 | 6,000 |
1985/09/12 | 464 | 464 | 464 | 464 | 2,000 |
1985/09/11 | 465 | 465 | 464 | 465 | 17,000 |
1985/09/10 | 455 | 465 | 455 | 465 | 25,000 |
1985/09/09 | 455 | 455 | 450 | 450 | 68,000 |
1985/09/07 | 460 | 471 | 456 | 465 | 18,000 |
1985/09/06 | 450 | 455 | 450 | 455 | 21,000 |
1985/09/05 | 423 | 444 | 423 | 444 | 22,000 |
1985/09/04 | 421 | 425 | 416 | 421 | 18,000 |
1985/09/03 | 430 | 434 | 421 | 421 | 21,000 |
1985/09/02 | 416 | 421 | 416 | 421 | 7,000 |
1985/08/31 | 421 | 421 | 415 | 416 | 18,000 |
1985/08/30 | 431 | 431 | 431 | 431 | 10,000 |
1985/08/29 | 406 | 406 | 406 | 406 | 6,000 |
1985/08/28 | 405 | 420 | 405 | 406 | 14,000 |
1985/08/27 | 402 | 405 | 402 | 402 | 8,000 |
1985/08/26 | 411 | 420 | 405 | 405 | 23,000 |
1985/08/24 | 410 | 410 | 410 | 410 | 14,000 |
1985/08/23 | 411 | 416 | 410 | 410 | 29,000 |
1985/08/22 | 420 | 420 | 410 | 410 | 10,000 |
1985/08/21 | 420 | 421 | 419 | 420 | 16,000 |
1985/08/20 | 420 | 421 | 420 | 420 | 14,000 |
1985/08/19 | 425 | 425 | 420 | 421 | 11,000 |
1985/08/17 | 410 | 420 | 410 | 420 | 17,000 |
1985/08/15 | 400 | 400 | 400 | 400 | 16,000 |
1985/08/14 | 422 | 422 | 400 | 400 | 13,000 |
1985/08/13 | 421 | 422 | 421 | 421 | 11,000 |
1985/08/12 | 392 | 421 | 392 | 421 | 36,000 |
1985/08/09 | 415 | 416 | 390 | 390 | 115,000 |
1985/08/08 | 422 | 425 | 420 | 420 | 18,000 |
1985/08/07 | 420 | 422 | 415 | 422 | 14,000 |
1985/08/06 | 420 | 420 | 420 | 420 | 4,000 |
1985/08/05 | 420 | 420 | 416 | 420 | 4,000 |
1985/08/03 | 420 | 420 | 420 | 420 | 4,000 |
1985/08/02 | 420 | 421 | 418 | 418 | 38,000 |
1985/08/01 | 420 | 420 | 420 | 420 | 26,000 |
1985/07/31 | 401 | 405 | 391 | 405 | 15,000 |
1985/07/30 | 400 | 400 | 400 | 400 | 23,000 |
1985/07/27 | 440 | 440 | 430 | 430 | 8,000 |
1985/07/26 | 445 | 450 | 440 | 440 | 13,000 |
1985/07/25 | 451 | 451 | 450 | 450 | 32,000 |
1985/07/24 | 452 | 455 | 451 | 451 | 22,000 |
1985/07/23 | 450 | 452 | 450 | 451 | 16,000 |
1985/07/22 | 452 | 453 | 450 | 450 | 21,000 |
1985/07/20 | 458 | 458 | 456 | 456 | 8,000 |
1985/07/19 | 459 | 460 | 458 | 459 | 7,000 |
1985/07/18 | 460 | 460 | 458 | 458 | 15,000 |
1985/07/17 | 456 | 462 | 456 | 458 | 12,000 |
1985/07/16 | 451 | 455 | 451 | 451 | 19,000 |
1985/07/15 | 456 | 456 | 450 | 450 | 27,000 |
1985/07/12 | 480 | 480 | 459 | 459 | 31,000 |
1985/07/11 | 505 | 505 | 480 | 480 | 33,000 |
1985/07/10 | 500 | 505 | 490 | 505 | 10,000 |
1985/07/09 | 505 | 505 | 490 | 490 | 32,000 |
1985/07/08 | 490 | 495 | 488 | 495 | 46,000 |
1985/07/06 | 485 | 490 | 485 | 486 | 20,000 |
1985/07/05 | 492 | 492 | 486 | 486 | 30,000 |
1985/07/04 | 490 | 495 | 485 | 490 | 19,000 |
1985/07/03 | 490 | 492 | 490 | 490 | 21,000 |
1985/07/02 | 493 | 495 | 487 | 487 | 57,000 |
1985/07/01 | 490 | 495 | 490 | 493 | 6,000 |
1985/06/29 | 494 | 494 | 487 | 487 | 17,000 |
1985/06/28 | 480 | 484 | 480 | 484 | 28,000 |
1985/06/27 | 485 | 485 | 480 | 480 | 14,000 |
1985/06/26 | 490 | 494 | 490 | 490 | 15,000 |
1985/06/25 | 485 | 490 | 485 | 490 | 5,000 |
1985/06/24 | 489 | 490 | 489 | 490 | 11,000 |
1985/06/22 | 490 | 490 | 480 | 490 | 9,000 |
1985/06/21 | 490 | 492 | 490 | 492 | 11,000 |
1985/06/20 | 500 | 500 | 480 | 480 | 31,000 |
1985/06/19 | 499 | 500 | 499 | 500 | 11,000 |
1985/06/17 | 535 | 535 | 529 | 529 | 16,000 |
1985/06/15 | 538 | 542 | 535 | 540 | 29,000 |
1985/06/14 | 534 | 541 | 520 | 538 | 63,000 |
1985/06/13 | 540 | 540 | 520 | 520 | 73,000 |
1985/06/12 | 501 | 520 | 495 | 520 | 68,000 |
1985/06/11 | 463 | 483 | 463 | 483 | 113,000 |
1985/06/10 | 460 | 465 | 452 | 460 | 81,000 |
1985/06/07 | 489 | 490 | 450 | 450 | 133,000 |
1985/06/06 | 490 | 495 | 485 | 490 | 17,000 |
1985/06/05 | 500 | 504 | 500 | 500 | 22,000 |
1985/06/04 | 500 | 505 | 500 | 503 | 18,000 |
1985/06/03 | 512 | 512 | 500 | 500 | 15,000 |
1985/06/01 | 519 | 519 | 510 | 512 | 14,000 |
1985/05/31 | 549 | 549 | 520 | 520 | 15,000 |
1985/05/30 | 520 | 551 | 520 | 550 | 52,000 |
1985/05/29 | 530 | 530 | 510 | 510 | 17,000 |
1985/05/28 | 554 | 554 | 520 | 520 | 23,000 |
1985/05/27 | 539 | 539 | 539 | 539 | 15,000 |
1985/05/24 | 513 | 520 | 510 | 510 | 32,000 |
1985/05/23 | 530 | 530 | 510 | 510 | 12,000 |
1985/05/22 | 537 | 537 | 535 | 535 | 15,000 |
1985/05/21 | 541 | 545 | 536 | 536 | 14,000 |
1985/05/20 | 540 | 542 | 540 | 540 | 14,000 |
1985/05/17 | 555 | 560 | 550 | 560 | 47,000 |
1985/05/16 | 566 | 566 | 560 | 560 | 12,000 |
1985/05/15 | 560 | 565 | 560 | 565 | 9,000 |
1985/05/14 | 562 | 580 | 562 | 580 | 10,000 |
1985/05/13 | 570 | 570 | 566 | 566 | 10,000 |
1985/05/10 | 580 | 580 | 565 | 570 | 11,000 |
1985/05/09 | 580 | 582 | 580 | 580 | 7,000 |
1985/05/08 | 580 | 580 | 570 | 580 | 28,000 |
1985/05/07 | 580 | 585 | 580 | 580 | 16,000 |
1985/05/04 | 585 | 585 | 580 | 580 | 5,000 |
1985/05/02 | 580 | 580 | 580 | 580 | 12,000 |
1985/05/01 | 583 | 583 | 576 | 576 | 13,000 |
1985/04/30 | 575 | 575 | 575 | 575 | 2,000 |
1985/04/27 | 575 | 575 | 575 | 575 | 12,000 |
1985/04/26 | 575 | 575 | 570 | 574 | 29,000 |
1985/04/25 | 570 | 571 | 560 | 560 | 15,000 |
1985/04/24 | 570 | 570 | 569 | 569 | 6,000 |
1985/04/23 | 589 | 589 | 560 | 560 | 38,000 |
1985/04/22 | 594 | 594 | 594 | 594 | 3,000 |
1985/04/20 | 594 | 594 | 585 | 594 | 17,000 |
1985/04/19 | 565 | 575 | 565 | 575 | 7,000 |
1985/04/18 | 579 | 580 | 571 | 572 | 11,000 |
1985/04/17 | 595 | 595 | 595 | 595 | 3,000 |
1985/04/16 | 600 | 600 | 598 | 598 | 7,000 |
1985/04/15 | 600 | 600 | 600 | 600 | 3,000 |
1985/04/12 | 619 | 619 | 600 | 600 | 3,000 |
1985/04/11 | 621 | 621 | 621 | 621 | 6,000 |
1985/04/10 | 621 | 621 | 621 | 621 | 17,000 |
1985/04/09 | 620 | 625 | 620 | 621 | 8,000 |
1985/04/08 | 620 | 625 | 620 | 620 | 19,000 |
1985/04/06 | 619 | 619 | 619 | 619 | 1,000 |
1985/04/05 | 610 | 610 | 610 | 610 | 10,000 |
1985/04/04 | 620 | 620 | 620 | 620 | 14,000 |
1985/04/03 | 597 | 600 | 589 | 600 | 19,000 |
1985/04/02 | 611 | 611 | 596 | 596 | 9,000 |
1985/04/01 | 621 | 621 | 621 | 621 | 6,000 |
1985/03/30 | 625 | 625 | 621 | 621 | 5,000 |
1985/03/29 | 630 | 630 | 630 | 630 | 19,000 |
1985/03/28 | 630 | 632 | 630 | 632 | 21,000 |
1985/03/27 | 630 | 631 | 630 | 630 | 29,000 |
1985/03/25 | 631 | 633 | 630 | 630 | 24,000 |
1985/03/23 | 640 | 650 | 630 | 630 | 13,000 |
1985/03/20 | 655 | 655 | 640 | 640 | 18,000 |
1985/03/19 | 660 | 660 | 655 | 655 | 34,000 |
1985/03/18 | 675 | 675 | 659 | 660 | 12,000 |
1985/03/16 | 653 | 675 | 650 | 675 | 15,000 |
1985/03/15 | 640 | 642 | 640 | 641 | 11,000 |
1985/03/14 | 640 | 640 | 640 | 640 | 21,000 |
1985/03/13 | 675 | 675 | 660 | 660 | 9,000 |
1985/03/12 | 696 | 696 | 675 | 675 | 14,000 |
1985/03/11 | 681 | 690 | 676 | 690 | 37,000 |
1985/03/08 | 690 | 690 | 676 | 676 | 33,000 |
1985/03/07 | 690 | 690 | 690 | 690 | 9,000 |
1985/03/06 | 706 | 706 | 690 | 690 | 27,000 |
1985/03/05 | 691 | 692 | 690 | 691 | 18,000 |
1985/03/04 | 701 | 701 | 690 | 690 | 14,000 |
1985/03/02 | 700 | 710 | 700 | 700 | 37,000 |
1985/03/01 | 710 | 711 | 700 | 700 | 26,000 |
1985/02/28 | 712 | 720 | 711 | 711 | 15,000 |
1985/02/27 | 713 | 716 | 711 | 711 | 23,000 |
1985/02/26 | 722 | 722 | 710 | 710 | 38,000 |
1985/02/25 | 721 | 723 | 720 | 722 | 25,000 |
1985/02/23 | 739 | 739 | 710 | 710 | 22,000 |
1985/02/22 | 760 | 760 | 740 | 740 | 61,000 |
1985/02/21 | 759 | 765 | 749 | 760 | 292,000 |
1985/02/20 | 712 | 759 | 712 | 749 | 153,000 |
1985/02/19 | 720 | 730 | 710 | 710 | 20,000 |
1985/02/18 | 730 | 749 | 730 | 738 | 45,000 |
1985/02/16 | 720 | 730 | 690 | 690 | 52,000 |
1985/02/15 | 691 | 718 | 691 | 718 | 38,000 |
1985/02/14 | 700 | 701 | 679 | 680 | 41,000 |
1985/02/13 | 730 | 731 | 730 | 730 | 19,000 |
1985/02/12 | 731 | 731 | 730 | 730 | 20,000 |
1985/02/08 | 730 | 750 | 730 | 738 | 124,000 |
1985/02/07 | 700 | 730 | 690 | 710 | 148,000 |
1985/02/06 | 700 | 700 | 689 | 700 | 40,000 |
1985/02/05 | 674 | 700 | 674 | 700 | 42,000 |
1985/02/04 | 680 | 680 | 665 | 673 | 33,000 |
1985/02/02 | 710 | 710 | 689 | 689 | 34,000 |
1985/02/01 | 709 | 710 | 702 | 705 | 51,000 |
1985/01/31 | 710 | 725 | 710 | 725 | 23,000 |
1985/01/30 | 708 | 711 | 701 | 710 | 32,000 |
1985/01/29 | 730 | 735 | 710 | 710 | 55,000 |
1985/01/28 | 740 | 740 | 730 | 730 | 33,000 |
1985/01/26 | 711 | 730 | 711 | 730 | 16,000 |
1985/01/25 | 740 | 741 | 710 | 710 | 29,000 |
1985/01/24 | 741 | 750 | 741 | 742 | 23,000 |
1985/01/23 | 741 | 741 | 741 | 741 | 27,000 |
1985/01/22 | 764 | 771 | 750 | 760 | 25,000 |
1985/01/21 | 750 | 770 | 750 | 768 | 15,000 |
1985/01/19 | 760 | 761 | 755 | 760 | 40,000 |
1985/01/18 | 800 | 800 | 770 | 770 | 225,000 |
1985/01/17 | 730 | 780 | 730 | 780 | 167,000 |
1985/01/16 | 721 | 722 | 720 | 720 | 18,000 |
1985/01/14 | 703 | 720 | 703 | 720 | 17,000 |
1985/01/11 | 705 | 712 | 701 | 701 | 51,000 |
1985/01/10 | 701 | 705 | 696 | 705 | 61,000 |
1985/01/09 | 705 | 706 | 699 | 700 | 18,000 |
1985/01/08 | 707 | 708 | 698 | 701 | 28,000 |
1985/01/07 | 715 | 715 | 710 | 710 | 14,000 |
1985/01/05 | 710 | 715 | 710 | 715 | 9,000 |
1985/01/04 | 715 | 715 | 715 | 715 | 27,000 |