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
1989/12/29 1,260 1,280 1,240 1,270 19,000
1989/12/28 1,240 1,280 1,240 1,280 59,000
1989/12/27 1,250 1,260 1,230 1,260 65,000
1989/12/26 1,230 1,250 1,230 1,250 28,000
1989/12/25 1,180 1,220 1,170 1,220 48,000
1989/12/22 1,190 1,190 1,180 1,190 52,000
1989/12/21 1,210 1,210 1,180 1,200 51,000
1989/12/20 1,230 1,240 1,200 1,210 50,000
1989/12/19 1,230 1,240 1,210 1,230 37,000
1989/12/18 1,260 1,290 1,240 1,240 67,000
1989/12/15 1,210 1,260 1,210 1,260 122,000
1989/12/14 1,210 1,230 1,200 1,200 27,000
1989/12/13 1,220 1,220 1,200 1,200 25,000
1989/12/12 1,240 1,240 1,220 1,230 25,000
1989/12/11 1,220 1,240 1,220 1,240 89,000
1989/12/08 1,180 1,180 1,160 1,180 149,000
1989/12/07 1,170 1,170 1,160 1,160 20,000
1989/12/06 1,160 1,170 1,140 1,150 40,000
1989/12/05 1,170 1,170 1,150 1,150 20,000
1989/12/04 1,200 1,200 1,130 1,170 29,000
1989/12/01 1,130 1,200 1,100 1,200 63,000
1989/11/30 1,120 1,140 1,080 1,140 59,000
1989/11/29 1,150 1,160 1,140 1,140 47,000
1989/11/28 1,160 1,160 1,150 1,150 41,000
1989/11/27 1,160 1,170 1,160 1,160 44,000
1989/11/24 1,170 1,170 1,160 1,170 29,000
1989/11/22 1,160 1,160 1,150 1,160 32,000
1989/11/21 1,160 1,160 1,150 1,150 39,000
1989/11/20 1,160 1,170 1,160 1,160 24,000
1989/11/17 1,160 1,170 1,160 1,170 37,000
1989/11/16 1,160 1,160 1,150 1,160 50,000
1989/11/15 1,170 1,180 1,160 1,160 34,000
1989/11/13 1,160 1,180 1,150 1,150 24,000
1989/11/10 1,170 1,180 1,150 1,180 50,000
1989/11/09 1,170 1,200 1,150 1,190 61,000
1989/11/08 1,160 1,190 1,160 1,190 12,000
1989/11/07 1,180 1,200 1,150 1,200 27,000
1989/11/06 1,190 1,200 1,170 1,200 43,000
1989/11/02 1,180 1,200 1,170 1,200 15,000
1989/11/01 1,170 1,180 1,150 1,180 35,000
1989/10/31 1,180 1,180 1,140 1,150 56,000
1989/10/30 1,190 1,200 1,170 1,180 42,000
1989/10/27 1,250 1,250 1,190 1,210 109,000
1989/10/26 1,240 1,250 1,230 1,230 32,000
1989/10/25 1,260 1,270 1,240 1,240 66,000
1989/10/24 1,260 1,290 1,250 1,260 69,000
1989/10/23 1,240 1,250 1,230 1,240 51,000
1989/10/20 1,250 1,250 1,230 1,230 61,000
1989/10/19 1,210 1,270 1,210 1,250 76,000
1989/10/18 1,250 1,260 1,240 1,240 91,000
1989/10/17 1,210 1,270 1,200 1,270 154,000
1989/10/16 1,160 1,190 1,160 1,170 99,000
1989/10/13 1,200 1,230 1,200 1,220 110,000
1989/10/12 1,280 1,280 1,240 1,240 117,000
1989/10/11 1,330 1,340 1,290 1,290 188,000
1989/10/09 1,280 1,320 1,270 1,310 224,000
1989/10/06 1,250 1,250 1,230 1,230 109,000
1989/10/05 1,270 1,270 1,230 1,230 117,000
1989/10/04 1,190 1,260 1,180 1,260 229,000
1989/10/03 1,180 1,180 1,160 1,180 63,000
1989/10/02 1,180 1,190 1,180 1,180 36,000
1989/09/29 1,180 1,190 1,170 1,180 70,000
1989/09/28 1,150 1,180 1,140 1,180 105,000
1989/09/27 1,160 1,170 1,150 1,150 67,000
1989/09/26 1,160 1,170 1,140 1,170 86,000
1989/09/25 1,180 1,180 1,170 1,170 75,000
1989/09/22 1,180 1,190 1,170 1,180 160,000
1989/09/21 1,180 1,200 1,180 1,180 219,000
1989/09/20 1,140 1,180 1,140 1,170 191,000
1989/09/19 1,130 1,150 1,120 1,130 169,000
1989/09/18 1,120 1,140 1,100 1,130 78,000
1989/09/14 1,120 1,130 1,110 1,120 56,000
1989/09/13 1,140 1,140 1,110 1,110 206,000
1989/09/12 1,090 1,130 1,080 1,120 297,000
1989/09/11 1,070 1,100 1,070 1,100 199,000
1989/09/08 1,060 1,080 1,040 1,050 71,000
1989/09/07 1,030 1,080 1,020 1,080 85,000
1989/09/06 1,040 1,050 1,030 1,030 27,000
1989/09/05 1,050 1,050 1,040 1,040 18,000
1989/09/04 1,060 1,070 1,030 1,040 64,000
1989/09/01 1,080 1,090 1,060 1,060 100,000
1989/08/31 1,080 1,090 1,050 1,070 89,000
1989/08/30 1,040 1,090 1,040 1,090 311,000
1989/08/29 1,030 1,030 1,020 1,020 66,000
1989/08/28 1,040 1,040 1,030 1,030 59,000
1989/08/25 1,040 1,040 1,030 1,040 60,000
1989/08/24 1,030 1,040 1,020 1,030 156,000
1989/08/23 1,040 1,040 1,020 1,020 111,000
1989/08/22 1,020 1,040 1,020 1,020 115,000
1989/08/21 1,030 1,030 1,020 1,020 100,000
1989/08/18 1,020 1,030 995 1,000 117,000
1989/08/17 1,030 1,050 1,010 1,020 289,000
1989/08/16 980 1,030 980 1,020 239,000
1989/08/15 955 970 952 970 79,000
1989/08/14 953 955 951 955 22,000
1989/08/11 954 955 945 950 34,000
1989/08/10 950 954 945 945 48,000
1989/08/09 955 955 945 945 40,000
1989/08/08 953 955 945 945 24,000
1989/08/07 955 955 945 946 38,000
1989/08/04 950 955 945 955 29,000
1989/08/03 945 960 945 955 17,000
1989/08/02 956 959 950 950 27,000
1989/08/01 960 960 955 955 32,000
1989/07/31 950 960 945 959 52,000
1989/07/28 960 960 943 950 18,000
1989/07/27 944 960 943 960 32,000
1989/07/26 950 950 950 950 31,000
1989/07/25 943 950 943 943 44,000
1989/07/24 943 950 930 943 26,000
1989/07/21 945 950 940 943 49,000
1989/07/20 950 950 940 950 59,000
1989/07/19 943 970 943 970 64,000
1989/07/18 945 945 943 943 32,000
1989/07/17 950 950 941 945 21,000
1989/07/14 930 950 930 950 26,000
1989/07/13 965 965 945 950 36,000
1989/07/12 965 966 955 955 25,000
1989/07/11 969 969 950 969 34,000
1989/07/10 970 970 960 970 22,000
1989/07/07 960 970 960 970 61,000
1989/07/06 943 980 942 980 71,000
1989/07/05 935 940 926 940 30,000
1989/07/04 927 933 925 925 15,000
1989/07/03 925 940 920 925 26,000
1989/06/30 920 940 920 925 65,000
1989/06/29 925 930 920 920 48,000
1989/06/28 939 940 925 925 43,000
1989/06/27 930 940 921 940 20,000
1989/06/26 940 941 935 940 21,000
1989/06/23 950 950 940 940 18,000
1989/06/22 972 977 940 940 48,000
1989/06/21 954 979 954 971 123,000
1989/06/20 925 950 920 950 51,000
1989/06/19 910 920 910 912 21,000
1989/06/16 909 910 901 901 46,000
1989/06/15 921 931 915 915 30,000
1989/06/14 917 917 910 915 16,000
1989/06/13 930 930 917 917 35,000
1989/06/12 942 942 916 917 23,000
1989/06/09 941 950 926 950 39,000
1989/06/08 927 950 927 941 19,000
1989/06/07 940 951 926 926 42,000
1989/06/06 959 965 950 950 42,000
1989/06/05 960 979 950 979 45,000
1989/06/02 986 995 950 980 120,000
1989/06/01 974 1,000 970 985 331,000
1989/05/31 934 970 930 964 160,000
1989/05/30 925 935 915 935 79,000
1989/05/29 950 954 934 935 142,000
1989/05/26 964 970 955 959 47,000
1989/05/25 950 970 950 950 91,000
1989/05/24 949 960 947 950 56,000
1989/05/23 960 960 922 955 74,000
1989/05/22 960 980 955 955 101,000
1989/05/19 940 950 935 950 122,000
1989/05/18 921 943 921 942 36,000
1989/05/17 921 930 920 925 23,000
1989/05/16 920 920 900 910 28,000
1989/05/15 939 949 911 911 41,000
1989/05/12 921 930 910 930 51,000
1989/05/11 928 930 915 929 41,000
1989/05/10 930 940 925 929 25,000
1989/05/09 950 950 920 949 92,000
1989/05/08 965 969 950 950 166,000
1989/05/02 900 949 895 945 232,000
1989/05/01 880 900 876 900 71,000
1989/04/28 855 880 850 870 56,000
1989/04/27 850 852 845 850 34,000
1989/04/26 851 851 842 845 37,000
1989/04/25 842 860 841 841 70,000
1989/04/24 848 850 840 840 16,000
1989/04/21 839 860 839 845 24,000
1989/04/20 851 860 840 840 26,000
1989/04/19 852 864 851 855 15,000
1989/04/18 853 870 850 850 28,000
1989/04/17 856 866 853 853 25,000
1989/04/14 870 875 850 853 16,000
1989/04/13 875 881 865 870 40,000
1989/04/12 850 860 845 855 35,000
1989/04/11 841 850 840 841 12,000
1989/04/10 845 845 840 840 9,000
1989/04/07 840 850 840 850 6,000
1989/04/06 851 857 848 850 16,000
1989/04/05 841 858 840 846 30,000
1989/04/04 850 859 845 859 10,000
1989/04/03 860 870 860 860 19,000
1989/03/31 875 875 860 870 14,000
1989/03/30 840 875 840 875 17,000
1989/03/29 820 845 820 840 12,000
1989/03/28 821 821 820 820 6,000
1989/03/28 1 -> 1.05 分割
1989/03/27 820 825 815 815 69,000
1989/03/24 841 856 825 834 67,000
1989/03/23 858 858 840 840 39,000
1989/03/22 885 885 855 880 65,000
1989/03/20 862 890 860 890 102,000
1989/03/17 891 891 860 881 69,000
1989/03/16 825 850 822 850 91,000
1989/03/15 820 823 815 815 61,000
1989/03/14 824 830 815 823 81,000
1989/03/13 825 825 820 825 53,000
1989/03/10 835 835 825 828 74,000
1989/03/09 808 833 806 815 134,000
1989/03/08 810 816 806 815 46,000
1989/03/07 821 824 806 808 77,000
1989/03/06 821 835 810 810 45,000
1989/03/03 820 820 802 808 53,000
1989/03/02 805 810 800 800 36,000
1989/03/01 810 810 805 805 34,000
1989/02/28 808 808 806 808 37,000
1989/02/27 810 825 810 810 57,000
1989/02/23 810 815 805 805 43,000
1989/02/22 813 820 802 810 71,000
1989/02/21 825 828 810 810 87,000
1989/02/20 829 830 815 820 71,000
1989/02/17 830 840 825 825 87,000
1989/02/16 838 838 830 830 88,000
1989/02/15 818 828 815 828 69,000
1989/02/14 828 829 810 818 50,000
1989/02/13 850 850 830 830 71,000
1989/02/10 860 860 845 850 73,000
1989/02/09 865 870 840 860 70,000
1989/02/08 875 878 870 870 52,000
1989/02/07 880 880 872 880 83,000
1989/02/06 890 899 880 883 58,000
1989/02/03 875 890 875 880 66,000
1989/02/02 870 880 870 870 65,000
1989/02/01 881 885 870 870 74,000
1989/01/31 899 908 880 880 71,000
1989/01/30 918 930 900 900 148,000
1989/01/28 898 910 890 910 173,000
1989/01/27 898 900 891 900 107,000
1989/01/26 880 881 845 861 174,000
1989/01/25 899 899 889 889 54,000
1989/01/24 890 900 886 900 128,000
1989/01/23 876 900 875 890 166,000
1989/01/20 860 880 851 870 133,000
1989/01/19 863 867 850 855 147,000
1989/01/18 878 888 860 863 269,000
1989/01/17 910 910 870 875 472,000
1989/01/13 821 880 821 860 698,000
1989/01/12 826 826 800 818 111,000
1989/01/11 800 818 795 818 143,000
1989/01/10 781 800 771 775 46,000
1989/01/09 747 781 747 779 40,000
1989/01/06 766 780 745 745 83,000
1989/01/05 803 804 765 765 24,000
1989/01/04 800 805 800 804 37,000

このページの先頭へ