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 |
---|---|---|---|---|---|
1993/12/30 | 277 | 277 | 277 | 277 | 1,000 |
1993/12/29 | 276 | 276 | 276 | 276 | 3,000 |
1993/12/28 | 276 | 276 | 276 | 276 | 2,000 |
1993/12/22 | 275 | 275 | 275 | 275 | 3,000 |
1993/12/21 | 271 | 275 | 270 | 275 | 12,000 |
1993/12/20 | 280 | 280 | 270 | 270 | 18,000 |
1993/12/17 | 282 | 284 | 281 | 284 | 13,000 |
1993/12/16 | 280 | 288 | 280 | 280 | 35,000 |
1993/12/15 | 290 | 290 | 275 | 275 | 13,000 |
1993/12/14 | 300 | 300 | 299 | 299 | 2,000 |
1993/12/13 | 295 | 295 | 295 | 295 | 3,000 |
1993/12/10 | 285 | 295 | 285 | 295 | 4,000 |
1993/12/09 | 300 | 300 | 300 | 300 | 1,000 |
1993/12/06 | 306 | 306 | 305 | 305 | 8,000 |
1993/12/03 | 305 | 308 | 305 | 305 | 5,000 |
1993/12/02 | 305 | 320 | 305 | 310 | 17,000 |
1993/12/01 | 300 | 300 | 300 | 300 | 2,000 |
1993/11/30 | 280 | 285 | 280 | 285 | 3,000 |
1993/11/29 | 280 | 280 | 275 | 275 | 12,000 |
1993/11/25 | 305 | 305 | 289 | 289 | 5,000 |
1993/11/24 | 315 | 315 | 315 | 315 | 1,000 |
1993/11/19 | 325 | 325 | 325 | 325 | 2,000 |
1993/11/18 | 327 | 328 | 327 | 328 | 9,000 |
1993/11/17 | 328 | 328 | 328 | 328 | 2,000 |
1993/11/16 | 328 | 328 | 328 | 328 | 1,000 |
1993/11/15 | 328 | 328 | 328 | 328 | 10,000 |
1993/11/12 | 293 | 293 | 293 | 293 | 1,000 |
1993/11/11 | 293 | 293 | 293 | 293 | 1,000 |
1993/11/10 | 282 | 285 | 282 | 283 | 9,000 |
1993/11/09 | 290 | 290 | 290 | 290 | 4,000 |
1993/11/08 | 280 | 280 | 280 | 280 | 1,000 |
1993/11/05 | 290 | 290 | 290 | 290 | 5,000 |
1993/11/04 | 301 | 301 | 301 | 301 | 3,000 |
1993/11/02 | 301 | 301 | 300 | 301 | 11,000 |
1993/11/01 | 301 | 301 | 301 | 301 | 1,000 |
1993/10/29 | 301 | 301 | 300 | 300 | 4,000 |
1993/10/28 | 300 | 301 | 300 | 301 | 4,000 |
1993/10/27 | 309 | 309 | 300 | 300 | 7,000 |
1993/10/26 | 315 | 318 | 315 | 318 | 4,000 |
1993/10/25 | 320 | 320 | 318 | 318 | 7,000 |
1993/10/22 | 335 | 335 | 320 | 320 | 20,000 |
1993/10/20 | 336 | 336 | 336 | 336 | 2,000 |
1993/10/19 | 336 | 336 | 336 | 336 | 4,000 |
1993/10/18 | 336 | 337 | 336 | 336 | 3,000 |
1993/10/15 | 335 | 335 | 335 | 335 | 3,000 |
1993/10/14 | 335 | 335 | 335 | 335 | 1,000 |
1993/10/13 | 345 | 345 | 345 | 345 | 2,000 |
1993/10/12 | 345 | 345 | 345 | 345 | 1,000 |
1993/10/08 | 345 | 350 | 345 | 350 | 3,000 |
1993/10/07 | 335 | 335 | 335 | 335 | 6,000 |
1993/10/06 | 334 | 334 | 330 | 330 | 4,000 |
1993/10/05 | 340 | 350 | 340 | 340 | 6,000 |
1993/10/04 | 350 | 350 | 350 | 350 | 3,000 |
1993/10/01 | 345 | 345 | 340 | 345 | 8,000 |
1993/09/30 | 354 | 354 | 354 | 354 | 3,000 |
1993/09/29 | 359 | 359 | 359 | 359 | 3,000 |
1993/09/28 | 335 | 340 | 335 | 340 | 8,000 |
1993/09/27 | 334 | 334 | 334 | 334 | 12,000 |
1993/09/22 | 398 | 398 | 389 | 389 | 4,000 |
1993/09/21 | 395 | 405 | 395 | 395 | 32,000 |
1993/09/20 | 393 | 395 | 393 | 395 | 16,000 |
1993/09/17 | 392 | 393 | 392 | 393 | 9,000 |
1993/09/16 | 392 | 392 | 392 | 392 | 4,000 |
1993/09/14 | 392 | 392 | 392 | 392 | 9,000 |
1993/09/13 | 392 | 392 | 392 | 392 | 1,000 |
1993/09/08 | 395 | 395 | 395 | 395 | 6,000 |
1993/09/07 | 393 | 395 | 393 | 395 | 5,000 |
1993/09/06 | 393 | 393 | 393 | 393 | 2,000 |
1993/09/03 | 395 | 399 | 392 | 392 | 14,000 |
1993/09/02 | 399 | 399 | 399 | 399 | 2,000 |
1993/09/01 | 396 | 396 | 396 | 396 | 1,000 |
1993/08/31 | 396 | 396 | 393 | 395 | 3,000 |
1993/08/30 | 396 | 400 | 396 | 399 | 9,000 |
1993/08/27 | 392 | 392 | 392 | 392 | 1,000 |
1993/08/25 | 395 | 395 | 391 | 392 | 5,000 |
1993/08/24 | 402 | 402 | 395 | 400 | 8,000 |
1993/08/23 | 400 | 402 | 400 | 400 | 7,000 |
1993/08/19 | 396 | 400 | 396 | 400 | 5,000 |
1993/08/18 | 396 | 396 | 396 | 396 | 2,000 |
1993/08/17 | 396 | 401 | 395 | 395 | 8,000 |
1993/08/16 | 396 | 396 | 395 | 396 | 4,000 |
1993/08/13 | 420 | 420 | 409 | 409 | 7,000 |
1993/08/12 | 415 | 418 | 415 | 415 | 8,000 |
1993/08/11 | 394 | 400 | 393 | 400 | 23,000 |
1993/08/10 | 393 | 394 | 390 | 393 | 48,000 |
1993/08/09 | 398 | 398 | 390 | 393 | 16,000 |
1993/08/06 | 399 | 400 | 391 | 399 | 8,000 |
1993/08/05 | 418 | 418 | 400 | 405 | 48,000 |
1993/08/04 | 418 | 418 | 417 | 417 | 3,000 |
1993/08/03 | 417 | 418 | 417 | 418 | 7,000 |
1993/08/02 | 431 | 431 | 421 | 421 | 4,000 |
1993/07/30 | 422 | 422 | 417 | 417 | 6,000 |
1993/07/29 | 417 | 417 | 410 | 410 | 6,000 |
1993/07/28 | 405 | 407 | 405 | 407 | 4,000 |
1993/07/27 | 407 | 407 | 405 | 405 | 3,000 |
1993/07/23 | 425 | 425 | 422 | 422 | 6,000 |
1993/07/22 | 435 | 435 | 430 | 430 | 4,000 |
1993/07/21 | 435 | 440 | 435 | 435 | 4,000 |
1993/07/20 | 445 | 445 | 440 | 440 | 2,000 |
1993/07/16 | 420 | 440 | 420 | 440 | 13,000 |
1993/07/15 | 406 | 415 | 405 | 415 | 26,000 |
1993/07/14 | 410 | 410 | 405 | 406 | 23,000 |
1993/07/13 | 415 | 415 | 414 | 414 | 6,000 |
1993/07/12 | 415 | 415 | 415 | 415 | 1,000 |
1993/07/08 | 401 | 405 | 401 | 405 | 7,000 |
1993/07/07 | 401 | 401 | 400 | 400 | 4,000 |
1993/07/06 | 400 | 400 | 400 | 400 | 2,000 |
1993/07/05 | 420 | 420 | 420 | 420 | 12,000 |
1993/07/02 | 425 | 425 | 420 | 420 | 7,000 |
1993/07/01 | 425 | 425 | 420 | 420 | 6,000 |
1993/06/30 | 430 | 430 | 421 | 421 | 5,000 |
1993/06/29 | 431 | 431 | 431 | 431 | 3,000 |
1993/06/28 | 439 | 439 | 439 | 439 | 3,000 |
1993/06/25 | 440 | 441 | 431 | 440 | 23,000 |
1993/06/24 | 429 | 430 | 429 | 430 | 15,000 |
1993/06/23 | 440 | 440 | 430 | 430 | 10,000 |
1993/06/21 | 450 | 450 | 450 | 450 | 7,000 |
1993/06/18 | 449 | 450 | 449 | 450 | 24,000 |
1993/06/15 | 489 | 489 | 480 | 480 | 4,000 |
1993/06/14 | 499 | 499 | 495 | 495 | 11,000 |
1993/06/08 | 495 | 495 | 493 | 493 | 6,000 |
1993/06/07 | 509 | 509 | 495 | 495 | 6,000 |
1993/06/04 | 509 | 510 | 509 | 510 | 13,000 |
1993/06/03 | 500 | 510 | 500 | 510 | 14,000 |
1993/06/02 | 508 | 508 | 500 | 500 | 6,000 |
1993/06/01 | 501 | 509 | 500 | 509 | 12,000 |
1993/05/31 | 500 | 510 | 500 | 500 | 15,000 |
1993/05/28 | 501 | 501 | 496 | 497 | 11,000 |
1993/05/27 | 505 | 505 | 495 | 495 | 6,000 |
1993/05/26 | 530 | 530 | 515 | 515 | 15,000 |
1993/05/25 | 510 | 515 | 510 | 514 | 26,000 |
1993/05/24 | 510 | 510 | 505 | 510 | 20,000 |
1993/05/21 | 490 | 495 | 479 | 495 | 8,000 |
1993/05/20 | 493 | 495 | 493 | 493 | 26,000 |
1993/05/19 | 477 | 493 | 474 | 493 | 8,000 |
1993/05/18 | 510 | 510 | 497 | 497 | 19,000 |
1993/05/17 | 496 | 500 | 496 | 500 | 46,000 |
1993/05/14 | 499 | 500 | 486 | 496 | 68,000 |
1993/05/13 | 481 | 500 | 481 | 496 | 76,000 |
1993/05/12 | 451 | 475 | 451 | 475 | 51,000 |
1993/05/11 | 440 | 450 | 440 | 447 | 34,000 |
1993/05/10 | 435 | 440 | 435 | 440 | 19,000 |
1993/05/07 | 433 | 435 | 433 | 435 | 9,000 |
1993/05/06 | 426 | 435 | 425 | 428 | 14,000 |
1993/04/30 | 420 | 420 | 418 | 420 | 16,000 |
1993/04/28 | 401 | 420 | 401 | 420 | 24,000 |
1993/04/27 | 410 | 410 | 400 | 400 | 4,000 |
1993/04/26 | 400 | 404 | 400 | 400 | 13,000 |
1993/04/23 | 400 | 400 | 400 | 400 | 9,000 |
1993/04/22 | 404 | 404 | 400 | 400 | 13,000 |
1993/04/21 | 400 | 405 | 400 | 405 | 36,000 |
1993/04/20 | 400 | 405 | 400 | 400 | 22,000 |
1993/04/19 | 418 | 420 | 395 | 405 | 30,000 |
1993/04/16 | 408 | 415 | 408 | 408 | 37,000 |
1993/04/15 | 405 | 410 | 405 | 405 | 17,000 |
1993/04/14 | 401 | 406 | 401 | 405 | 47,000 |
1993/04/13 | 395 | 400 | 390 | 400 | 27,000 |
1993/04/12 | 395 | 395 | 394 | 395 | 33,000 |
1993/04/09 | 380 | 400 | 380 | 395 | 47,000 |
1993/04/08 | 360 | 370 | 360 | 370 | 33,000 |
1993/04/07 | 362 | 362 | 355 | 355 | 5,000 |
1993/04/06 | 356 | 356 | 355 | 355 | 8,000 |
1993/04/05 | 361 | 364 | 351 | 351 | 23,000 |
1993/04/02 | 356 | 370 | 356 | 360 | 26,000 |
1993/04/01 | 354 | 355 | 352 | 353 | 31,000 |
1993/03/31 | 360 | 360 | 349 | 349 | 23,000 |
1993/03/30 | 367 | 367 | 361 | 362 | 54,000 |
1993/03/29 | 356 | 357 | 356 | 357 | 21,000 |
1993/03/26 | 319 | 336 | 319 | 330 | 17,000 |
1993/03/25 | 319 | 321 | 318 | 320 | 18,000 |
1993/03/24 | 320 | 320 | 315 | 315 | 15,000 |
1993/03/23 | 316 | 316 | 306 | 306 | 5,000 |
1993/03/22 | 311 | 311 | 311 | 311 | 1,000 |
1993/03/19 | 321 | 325 | 309 | 309 | 13,000 |
1993/03/18 | 319 | 320 | 318 | 320 | 19,000 |
1993/03/17 | 304 | 320 | 304 | 320 | 10,000 |
1993/03/16 | 309 | 309 | 300 | 300 | 8,000 |
1993/03/15 | 298 | 300 | 295 | 300 | 11,000 |
1993/03/12 | 295 | 299 | 287 | 287 | 14,000 |
1993/03/11 | 294 | 295 | 294 | 295 | 3,000 |
1993/03/10 | 299 | 299 | 286 | 286 | 7,000 |
1993/03/09 | 282 | 300 | 282 | 300 | 13,000 |
1993/03/08 | 275 | 275 | 270 | 270 | 2,000 |
1993/03/05 | 281 | 285 | 280 | 280 | 4,000 |
1993/03/04 | 285 | 285 | 285 | 285 | 3,000 |
1993/03/03 | 290 | 290 | 290 | 290 | 8,000 |
1993/03/02 | 290 | 298 | 290 | 298 | 6,000 |
1993/03/01 | 290 | 290 | 285 | 285 | 3,000 |
1993/02/26 | 292 | 292 | 292 | 292 | 3,000 |
1993/02/25 | 301 | 301 | 292 | 292 | 6,000 |
1993/02/23 | 309 | 310 | 308 | 310 | 4,000 |
1993/02/22 | 311 | 311 | 310 | 310 | 4,000 |
1993/02/19 | 300 | 310 | 300 | 307 | 11,000 |
1993/02/18 | 299 | 304 | 296 | 296 | 12,000 |
1993/02/17 | 298 | 298 | 295 | 298 | 5,000 |
1993/02/16 | 298 | 300 | 298 | 300 | 5,000 |
1993/02/15 | 285 | 288 | 285 | 288 | 18,000 |
1993/02/12 | 285 | 285 | 285 | 285 | 11,000 |
1993/02/10 | 299 | 299 | 298 | 299 | 9,000 |
1993/02/09 | 307 | 307 | 300 | 300 | 8,000 |
1993/02/08 | 308 | 308 | 308 | 308 | 3,000 |
1993/02/05 | 309 | 313 | 308 | 308 | 6,000 |
1993/02/04 | 319 | 324 | 315 | 315 | 17,000 |
1993/02/03 | 296 | 320 | 293 | 320 | 54,000 |
1993/02/02 | 288 | 293 | 288 | 293 | 4,000 |
1993/02/01 | 288 | 288 | 288 | 288 | 3,000 |
1993/01/29 | 283 | 288 | 283 | 288 | 4,000 |
1993/01/28 | 270 | 278 | 270 | 278 | 5,000 |
1993/01/27 | 266 | 270 | 266 | 270 | 2,000 |
1993/01/25 | 265 | 265 | 265 | 265 | 12,000 |
1993/01/22 | 267 | 267 | 265 | 265 | 3,000 |
1993/01/20 | 270 | 270 | 267 | 267 | 5,000 |
1993/01/19 | 267 | 267 | 267 | 267 | 2,000 |
1993/01/18 | 270 | 270 | 265 | 265 | 6,000 |
1993/01/14 | 265 | 270 | 265 | 270 | 13,000 |
1993/01/13 | 265 | 266 | 265 | 266 | 6,000 |
1993/01/12 | 271 | 271 | 270 | 270 | 9,000 |
1993/01/11 | 283 | 283 | 280 | 280 | 4,000 |
1993/01/07 | 283 | 284 | 281 | 283 | 7,000 |
1993/01/06 | 280 | 285 | 280 | 283 | 13,000 |
1993/01/05 | 280 | 280 | 280 | 280 | 3,000 |
1993/01/04 | 277 | 280 | 277 | 277 | 20,000 |