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 |
---|---|---|---|---|---|
1987/12/28 | 425 | 425 | 410 | 410 | 10,000 |
1987/12/26 | 431 | 431 | 430 | 431 | 14,000 |
1987/12/25 | 431 | 445 | 430 | 430 | 16,000 |
1987/12/24 | 430 | 430 | 430 | 430 | 11,000 |
1987/12/23 | 445 | 445 | 445 | 445 | 3,000 |
1987/12/22 | 430 | 432 | 430 | 430 | 25,000 |
1987/12/21 | 432 | 432 | 429 | 430 | 15,000 |
1987/12/18 | 440 | 445 | 431 | 431 | 20,000 |
1987/12/17 | 459 | 460 | 440 | 440 | 43,000 |
1987/12/16 | 425 | 460 | 425 | 460 | 34,000 |
1987/12/15 | 421 | 421 | 421 | 421 | 10,000 |
1987/12/14 | 406 | 414 | 400 | 410 | 19,000 |
1987/12/11 | 404 | 410 | 400 | 406 | 9,000 |
1987/12/10 | 407 | 407 | 407 | 407 | 15,000 |
1987/12/09 | 396 | 397 | 395 | 397 | 13,000 |
1987/12/07 | 371 | 371 | 371 | 371 | 4,000 |
1987/12/05 | 380 | 380 | 375 | 375 | 7,000 |
1987/12/04 | 386 | 386 | 385 | 385 | 2,000 |
1987/12/03 | 377 | 390 | 377 | 380 | 9,000 |
1987/12/02 | 370 | 370 | 370 | 370 | 5,000 |
1987/12/01 | 385 | 385 | 375 | 375 | 2,000 |
1987/11/30 | 385 | 385 | 385 | 385 | 1,000 |
1987/11/28 | 387 | 387 | 375 | 375 | 5,000 |
1987/11/27 | 387 | 387 | 387 | 387 | 6,000 |
1987/11/26 | 390 | 392 | 390 | 392 | 7,000 |
1987/11/25 | 391 | 391 | 390 | 390 | 5,000 |
1987/11/20 | 382 | 382 | 381 | 381 | 6,000 |
1987/11/19 | 381 | 381 | 381 | 381 | 6,000 |
1987/11/18 | 390 | 390 | 390 | 390 | 2,000 |
1987/11/17 | 390 | 390 | 390 | 390 | 5,000 |
1987/11/16 | 381 | 386 | 381 | 381 | 4,000 |
1987/11/13 | 380 | 390 | 380 | 390 | 9,000 |
1987/11/12 | 360 | 360 | 360 | 360 | 33,000 |
1987/11/11 | 390 | 390 | 365 | 365 | 11,000 |
1987/11/10 | 382 | 382 | 381 | 381 | 11,000 |
1987/11/09 | 381 | 382 | 381 | 381 | 9,000 |
1987/11/07 | 385 | 395 | 381 | 395 | 9,000 |
1987/11/06 | 395 | 400 | 380 | 380 | 33,000 |
1987/11/05 | 405 | 405 | 400 | 400 | 10,000 |
1987/11/02 | 400 | 405 | 400 | 400 | 8,000 |
1987/10/31 | 410 | 410 | 410 | 410 | 11,000 |
1987/10/30 | 391 | 400 | 391 | 391 | 12,000 |
1987/10/29 | 410 | 413 | 400 | 400 | 20,000 |
1987/10/28 | 403 | 420 | 403 | 413 | 15,000 |
1987/10/27 | 386 | 401 | 386 | 401 | 24,000 |
1987/10/26 | 425 | 425 | 386 | 386 | 26,000 |
1987/10/24 | 434 | 434 | 430 | 430 | 4,000 |
1987/10/23 | 430 | 440 | 430 | 436 | 13,000 |
1987/10/22 | 449 | 449 | 449 | 449 | 30,000 |
1987/10/19 | 454 | 454 | 454 | 454 | 25,000 |
1987/10/16 | 491 | 491 | 489 | 489 | 6,000 |
1987/10/15 | 487 | 496 | 487 | 490 | 37,000 |
1987/10/14 | 500 | 504 | 498 | 498 | 43,000 |
1987/10/13 | 490 | 500 | 490 | 496 | 46,000 |
1987/10/12 | 510 | 515 | 482 | 490 | 31,000 |
1987/10/09 | 518 | 518 | 505 | 505 | 140,000 |
1987/10/08 | 485 | 520 | 485 | 510 | 107,000 |
1987/10/07 | 470 | 487 | 470 | 480 | 81,000 |
1987/10/06 | 465 | 476 | 465 | 476 | 30,000 |
1987/10/05 | 460 | 465 | 460 | 465 | 23,000 |
1987/10/03 | 460 | 464 | 458 | 458 | 31,000 |
1987/10/02 | 461 | 475 | 461 | 465 | 19,000 |
1987/10/01 | 460 | 464 | 458 | 458 | 31,000 |
1987/09/30 | 463 | 463 | 452 | 452 | 7,000 |
1987/09/29 | 469 | 469 | 465 | 465 | 6,000 |
1987/09/28 | 465 | 470 | 465 | 470 | 13,000 |
1987/09/26 | 464 | 465 | 463 | 463 | 7,000 |
1987/09/25 | 474 | 475 | 461 | 461 | 24,000 |
1987/09/24 | 480 | 483 | 475 | 475 | 8,000 |
1987/09/22 | 480 | 488 | 470 | 488 | 19,000 |
1987/09/21 | 480 | 489 | 480 | 488 | 16,000 |
1987/09/18 | 495 | 495 | 470 | 475 | 60,000 |
1987/09/17 | 469 | 495 | 466 | 495 | 64,000 |
1987/09/16 | 463 | 470 | 460 | 465 | 34,000 |
1987/09/14 | 461 | 469 | 460 | 461 | 30,000 |
1987/09/11 | 456 | 459 | 456 | 457 | 21,000 |
1987/09/10 | 455 | 460 | 453 | 455 | 14,000 |
1987/09/09 | 452 | 456 | 452 | 455 | 29,000 |
1987/09/08 | 452 | 456 | 451 | 452 | 19,000 |
1987/09/07 | 451 | 460 | 451 | 452 | 27,000 |
1987/09/04 | 452 | 453 | 452 | 452 | 14,000 |
1987/09/03 | 452 | 452 | 451 | 452 | 24,000 |
1987/09/02 | 452 | 452 | 451 | 451 | 10,000 |
1987/09/01 | 452 | 460 | 451 | 451 | 20,000 |
1987/08/31 | 463 | 463 | 451 | 460 | 24,000 |
1987/08/29 | 456 | 463 | 456 | 463 | 4,000 |
1987/08/28 | 455 | 467 | 455 | 455 | 18,000 |
1987/08/27 | 458 | 469 | 453 | 464 | 25,000 |
1987/08/26 | 453 | 453 | 452 | 452 | 24,000 |
1987/08/25 | 452 | 453 | 452 | 452 | 13,000 |
1987/08/24 | 451 | 470 | 451 | 470 | 13,000 |
1987/08/22 | 451 | 452 | 451 | 451 | 13,000 |
1987/08/21 | 452 | 452 | 451 | 452 | 9,000 |
1987/08/20 | 452 | 453 | 451 | 451 | 9,000 |
1987/08/19 | 462 | 462 | 450 | 450 | 67,000 |
1987/08/18 | 461 | 470 | 461 | 470 | 2,000 |
1987/08/17 | 475 | 476 | 460 | 461 | 17,000 |
1987/08/14 | 460 | 470 | 460 | 470 | 23,000 |
1987/08/13 | 455 | 480 | 454 | 480 | 31,000 |
1987/08/12 | 454 | 457 | 453 | 453 | 18,000 |
1987/08/11 | 461 | 461 | 451 | 460 | 21,000 |
1987/08/10 | 450 | 461 | 450 | 451 | 23,000 |
1987/08/07 | 457 | 465 | 450 | 450 | 25,000 |
1987/08/06 | 456 | 470 | 455 | 455 | 12,000 |
1987/08/05 | 463 | 463 | 460 | 460 | 4,000 |
1987/08/04 | 475 | 475 | 462 | 462 | 15,000 |
1987/08/03 | 476 | 480 | 475 | 479 | 20,000 |
1987/08/01 | 475 | 479 | 470 | 476 | 26,000 |
1987/07/31 | 483 | 485 | 470 | 485 | 24,000 |
1987/07/30 | 463 | 463 | 463 | 463 | 15,000 |
1987/07/29 | 460 | 466 | 458 | 458 | 19,000 |
1987/07/28 | 462 | 462 | 453 | 453 | 21,000 |
1987/07/27 | 461 | 463 | 461 | 463 | 12,000 |
1987/07/25 | 474 | 474 | 461 | 461 | 12,000 |
1987/07/24 | 460 | 470 | 460 | 462 | 24,000 |
1987/07/23 | 461 | 470 | 454 | 460 | 23,000 |
1987/07/22 | 455 | 465 | 440 | 460 | 56,000 |
1987/07/21 | 460 | 460 | 455 | 455 | 38,000 |
1987/07/20 | 498 | 498 | 480 | 480 | 15,000 |
1987/07/17 | 510 | 519 | 491 | 493 | 103,000 |
1987/07/16 | 499 | 529 | 490 | 520 | 336,000 |
1987/07/15 | 475 | 490 | 466 | 490 | 183,000 |
1987/07/14 | 491 | 494 | 465 | 465 | 179,000 |
1987/07/13 | 459 | 495 | 459 | 480 | 379,000 |
1987/07/10 | 435 | 459 | 433 | 459 | 156,000 |
1987/07/09 | 437 | 437 | 428 | 428 | 39,000 |
1987/07/08 | 429 | 437 | 425 | 437 | 68,000 |
1987/07/07 | 450 | 460 | 445 | 450 | 85,000 |
1987/07/06 | 406 | 440 | 406 | 440 | 71,000 |
1987/07/04 | 407 | 410 | 405 | 405 | 41,000 |
1987/07/03 | 403 | 403 | 395 | 402 | 33,000 |
1987/07/02 | 405 | 406 | 400 | 403 | 26,000 |
1987/07/01 | 409 | 409 | 405 | 405 | 23,000 |
1987/06/30 | 410 | 410 | 405 | 409 | 25,000 |
1987/06/29 | 406 | 410 | 406 | 410 | 4,000 |
1987/06/27 | 409 | 410 | 406 | 410 | 24,000 |
1987/06/26 | 408 | 410 | 408 | 410 | 16,000 |
1987/06/25 | 415 | 416 | 406 | 406 | 15,000 |
1987/06/24 | 407 | 417 | 407 | 410 | 23,000 |
1987/06/23 | 410 | 410 | 405 | 405 | 25,000 |
1987/06/22 | 419 | 419 | 406 | 406 | 9,000 |
1987/06/19 | 420 | 420 | 405 | 420 | 22,000 |
1987/06/18 | 415 | 420 | 415 | 420 | 32,000 |
1987/06/16 | 420 | 420 | 415 | 416 | 38,000 |
1987/06/15 | 410 | 415 | 410 | 415 | 16,000 |
1987/06/12 | 399 | 410 | 398 | 410 | 57,000 |
1987/06/11 | 406 | 408 | 400 | 401 | 33,000 |
1987/06/10 | 412 | 412 | 409 | 409 | 14,000 |
1987/06/09 | 408 | 420 | 408 | 412 | 17,000 |
1987/06/08 | 420 | 420 | 409 | 410 | 32,000 |
1987/06/06 | 430 | 430 | 420 | 420 | 43,000 |
1987/06/05 | 439 | 439 | 398 | 400 | 101,000 |
1987/06/04 | 456 | 456 | 446 | 446 | 190,000 |
1987/06/03 | 380 | 425 | 380 | 425 | 183,000 |
1987/06/02 | 360 | 384 | 360 | 379 | 65,000 |
1987/06/01 | 359 | 360 | 356 | 359 | 9,000 |
1987/05/30 | 359 | 360 | 356 | 356 | 13,000 |
1987/05/29 | 354 | 360 | 352 | 360 | 42,000 |
1987/05/28 | 346 | 350 | 345 | 350 | 19,000 |
1987/05/27 | 345 | 350 | 345 | 345 | 21,000 |
1987/05/26 | 345 | 350 | 345 | 345 | 11,000 |
1987/05/23 | 340 | 340 | 340 | 340 | 3,000 |
1987/05/22 | 349 | 349 | 335 | 335 | 18,000 |
1987/05/21 | 353 | 353 | 340 | 344 | 64,000 |
1987/05/20 | 340 | 350 | 335 | 350 | 59,000 |
1987/05/19 | 320 | 330 | 317 | 330 | 32,000 |
1987/05/18 | 311 | 315 | 310 | 315 | 7,000 |
1987/05/15 | 306 | 311 | 306 | 311 | 8,000 |
1987/05/14 | 305 | 305 | 305 | 305 | 11,000 |
1987/05/13 | 311 | 319 | 310 | 310 | 4,000 |
1987/05/12 | 315 | 315 | 310 | 310 | 6,000 |
1987/05/11 | 320 | 320 | 310 | 320 | 3,000 |
1987/05/06 | 314 | 320 | 314 | 320 | 8,000 |
1987/05/02 | 314 | 325 | 310 | 325 | 20,000 |
1987/05/01 | 310 | 315 | 310 | 315 | 8,000 |
1987/04/30 | 310 | 310 | 300 | 300 | 16,000 |
1987/04/28 | 302 | 305 | 302 | 302 | 20,000 |
1987/04/27 | 306 | 306 | 306 | 306 | 2,000 |
1987/04/25 | 305 | 306 | 301 | 306 | 11,000 |
1987/04/24 | 301 | 301 | 301 | 301 | 14,000 |
1987/04/23 | 315 | 315 | 302 | 302 | 17,000 |
1987/04/22 | 302 | 315 | 302 | 315 | 17,000 |
1987/04/21 | 302 | 305 | 301 | 302 | 10,000 |
1987/04/20 | 305 | 305 | 300 | 300 | 25,000 |
1987/04/17 | 305 | 305 | 305 | 305 | 4,000 |
1987/04/16 | 304 | 305 | 304 | 304 | 12,000 |
1987/04/15 | 305 | 305 | 305 | 305 | 9,000 |
1987/04/14 | 304 | 305 | 304 | 305 | 2,000 |
1987/04/13 | 311 | 311 | 303 | 303 | 9,000 |
1987/04/10 | 311 | 311 | 310 | 310 | 26,000 |
1987/04/09 | 313 | 320 | 310 | 310 | 15,000 |
1987/04/08 | 312 | 313 | 312 | 313 | 6,000 |
1987/04/07 | 301 | 320 | 301 | 303 | 38,000 |
1987/04/06 | 315 | 315 | 301 | 301 | 16,000 |
1987/04/04 | 310 | 319 | 310 | 319 | 2,000 |
1987/04/03 | 320 | 320 | 320 | 320 | 14,000 |
1987/04/02 | 305 | 305 | 300 | 300 | 28,000 |
1987/04/01 | 315 | 315 | 310 | 310 | 6,000 |
1987/03/31 | 320 | 320 | 310 | 310 | 18,000 |
1987/03/30 | 312 | 320 | 310 | 315 | 25,000 |
1987/03/28 | 321 | 324 | 311 | 311 | 10,000 |
1987/03/27 | 305 | 310 | 305 | 310 | 19,000 |
1987/03/26 | 315 | 320 | 310 | 320 | 13,000 |
1987/03/25 | 315 | 315 | 315 | 315 | 31,000 |
1987/03/24 | 315 | 315 | 315 | 315 | 6,000 |
1987/03/23 | 311 | 320 | 311 | 315 | 19,000 |
1987/03/20 | 320 | 320 | 310 | 310 | 31,000 |
1987/03/19 | 320 | 325 | 320 | 324 | 51,000 |
1987/03/18 | 322 | 325 | 320 | 321 | 18,000 |
1987/03/17 | 325 | 328 | 320 | 320 | 33,000 |
1987/03/16 | 326 | 328 | 325 | 328 | 11,000 |
1987/03/13 | 326 | 330 | 321 | 330 | 41,000 |
1987/03/12 | 322 | 325 | 321 | 321 | 37,000 |
1987/03/11 | 325 | 330 | 321 | 321 | 20,000 |
1987/03/10 | 330 | 330 | 325 | 325 | 15,000 |
1987/03/09 | 328 | 328 | 321 | 325 | 24,000 |
1987/03/07 | 326 | 330 | 325 | 328 | 17,000 |
1987/03/06 | 325 | 328 | 325 | 325 | 18,000 |
1987/03/05 | 330 | 330 | 321 | 321 | 14,000 |
1987/03/04 | 339 | 340 | 330 | 330 | 17,000 |
1987/03/03 | 325 | 340 | 325 | 340 | 10,000 |
1987/03/02 | 318 | 325 | 318 | 325 | 42,000 |
1987/02/28 | 330 | 330 | 323 | 323 | 17,000 |
1987/02/27 | 330 | 340 | 330 | 330 | 11,000 |
1987/02/26 | 335 | 345 | 330 | 330 | 14,000 |
1987/02/25 | 333 | 340 | 333 | 340 | 8,000 |
1987/02/24 | 339 | 339 | 330 | 330 | 41,000 |
1987/02/23 | 335 | 348 | 335 | 340 | 14,000 |
1987/02/20 | 331 | 335 | 330 | 335 | 16,000 |
1987/02/19 | 330 | 335 | 320 | 320 | 22,000 |
1987/02/18 | 331 | 335 | 325 | 330 | 18,000 |
1987/02/17 | 330 | 330 | 329 | 330 | 13,000 |
1987/02/16 | 335 | 335 | 329 | 329 | 9,000 |
1987/02/13 | 331 | 335 | 331 | 335 | 4,000 |
1987/02/12 | 335 | 340 | 330 | 330 | 11,000 |
1987/02/10 | 330 | 330 | 330 | 330 | 10,000 |
1987/02/09 | 320 | 325 | 320 | 325 | 18,000 |
1987/02/07 | 315 | 315 | 309 | 315 | 10,000 |
1987/02/06 | 320 | 320 | 315 | 315 | 11,000 |
1987/02/05 | 322 | 325 | 320 | 320 | 10,000 |
1987/02/04 | 330 | 330 | 320 | 320 | 16,000 |
1987/02/03 | 341 | 341 | 335 | 335 | 11,000 |
1987/02/02 | 358 | 358 | 340 | 340 | 20,000 |
1987/01/31 | 354 | 360 | 350 | 358 | 37,000 |
1987/01/30 | 330 | 355 | 330 | 355 | 40,000 |
1987/01/29 | 325 | 335 | 325 | 335 | 25,000 |
1987/01/28 | 313 | 320 | 313 | 320 | 7,000 |
1987/01/27 | 308 | 318 | 306 | 308 | 31,000 |
1987/01/26 | 309 | 310 | 305 | 306 | 19,000 |
1987/01/24 | 305 | 309 | 305 | 309 | 13,000 |
1987/01/23 | 301 | 310 | 300 | 305 | 33,000 |
1987/01/22 | 301 | 305 | 301 | 301 | 19,000 |
1987/01/21 | 303 | 303 | 300 | 300 | 10,000 |
1987/01/20 | 305 | 309 | 305 | 305 | 11,000 |
1987/01/19 | 305 | 310 | 300 | 310 | 36,000 |
1987/01/16 | 310 | 310 | 303 | 305 | 30,000 |
1987/01/14 | 305 | 310 | 304 | 310 | 22,000 |
1987/01/13 | 309 | 310 | 308 | 308 | 23,000 |
1987/01/12 | 305 | 310 | 305 | 309 | 57,000 |
1987/01/09 | 310 | 312 | 307 | 307 | 30,000 |
1987/01/08 | 312 | 312 | 310 | 310 | 29,000 |
1987/01/07 | 325 | 325 | 301 | 302 | 67,000 |
1987/01/06 | 325 | 330 | 325 | 325 | 22,000 |
1987/01/05 | 325 | 325 | 324 | 325 | 19,000 |