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 |
---|---|---|---|---|---|
1994/12/30 | 326 | 329 | 323 | 323 | 26,000 |
1994/12/29 | 328 | 328 | 328 | 328 | 1,000 |
1994/12/28 | 327 | 330 | 327 | 328 | 8,000 |
1994/12/27 | 325 | 326 | 325 | 326 | 4,000 |
1994/12/26 | 324 | 324 | 320 | 321 | 17,000 |
1994/12/22 | 321 | 327 | 319 | 319 | 22,000 |
1994/12/21 | 318 | 320 | 318 | 320 | 8,000 |
1994/12/20 | 317 | 320 | 317 | 320 | 9,000 |
1994/12/19 | 320 | 320 | 320 | 320 | 5,000 |
1994/12/16 | 321 | 321 | 321 | 321 | 1,000 |
1994/12/15 | 320 | 321 | 320 | 321 | 6,000 |
1994/12/14 | 320 | 320 | 315 | 315 | 8,000 |
1994/12/13 | 326 | 326 | 320 | 320 | 9,000 |
1994/12/12 | 335 | 335 | 326 | 326 | 4,000 |
1994/12/09 | 342 | 343 | 333 | 333 | 3,000 |
1994/12/08 | 343 | 350 | 342 | 342 | 14,000 |
1994/12/07 | 342 | 349 | 342 | 348 | 4,000 |
1994/12/06 | 342 | 342 | 337 | 337 | 4,000 |
1994/12/05 | 337 | 337 | 337 | 337 | 2,000 |
1994/12/02 | 335 | 337 | 335 | 337 | 3,000 |
1994/12/01 | 323 | 325 | 323 | 325 | 4,000 |
1994/11/29 | 322 | 324 | 320 | 320 | 15,000 |
1994/11/28 | 325 | 325 | 319 | 319 | 17,000 |
1994/11/25 | 320 | 325 | 320 | 320 | 16,000 |
1994/11/24 | 332 | 332 | 330 | 330 | 6,000 |
1994/11/22 | 347 | 347 | 341 | 341 | 12,000 |
1994/11/21 | 346 | 346 | 346 | 346 | 5,000 |
1994/11/18 | 355 | 355 | 351 | 351 | 13,000 |
1994/11/17 | 351 | 360 | 350 | 350 | 15,000 |
1994/11/16 | 355 | 360 | 351 | 360 | 9,000 |
1994/11/15 | 350 | 355 | 350 | 355 | 2,000 |
1994/11/14 | 352 | 352 | 352 | 352 | 3,000 |
1994/11/11 | 350 | 352 | 350 | 352 | 6,000 |
1994/11/10 | 359 | 359 | 345 | 345 | 18,000 |
1994/11/09 | 360 | 361 | 350 | 360 | 19,000 |
1994/11/08 | 360 | 360 | 357 | 357 | 46,000 |
1994/11/07 | 366 | 368 | 360 | 360 | 9,000 |
1994/11/04 | 361 | 362 | 356 | 356 | 19,000 |
1994/11/02 | 360 | 365 | 356 | 356 | 10,000 |
1994/11/01 | 352 | 352 | 350 | 350 | 13,000 |
1994/10/31 | 352 | 353 | 352 | 352 | 5,000 |
1994/10/28 | 360 | 360 | 351 | 351 | 3,000 |
1994/10/27 | 360 | 360 | 360 | 360 | 5,000 |
1994/10/25 | 364 | 364 | 364 | 364 | 1,000 |
1994/10/24 | 380 | 383 | 380 | 380 | 3,000 |
1994/10/21 | 371 | 375 | 362 | 375 | 14,000 |
1994/10/20 | 374 | 375 | 370 | 370 | 25,000 |
1994/10/19 | 361 | 370 | 360 | 370 | 19,000 |
1994/10/18 | 365 | 365 | 360 | 360 | 11,000 |
1994/10/17 | 351 | 359 | 351 | 356 | 14,000 |
1994/10/14 | 365 | 365 | 365 | 365 | 9,000 |
1994/10/13 | 358 | 361 | 357 | 360 | 11,000 |
1994/10/12 | 351 | 351 | 351 | 351 | 1,000 |
1994/10/11 | 344 | 345 | 343 | 343 | 4,000 |
1994/10/07 | 343 | 343 | 343 | 343 | 5,000 |
1994/10/06 | 340 | 342 | 340 | 342 | 7,000 |
1994/10/05 | 342 | 345 | 339 | 340 | 8,000 |
1994/10/04 | 350 | 350 | 347 | 347 | 14,000 |
1994/10/03 | 350 | 350 | 350 | 350 | 27,000 |
1994/09/29 | 349 | 350 | 345 | 350 | 8,000 |
1994/09/27 | 360 | 360 | 350 | 350 | 6,000 |
1994/09/26 | 369 | 369 | 359 | 360 | 19,000 |
1994/09/22 | 370 | 371 | 370 | 370 | 18,000 |
1994/09/21 | 370 | 370 | 370 | 370 | 15,000 |
1994/09/20 | 365 | 365 | 365 | 365 | 17,000 |
1994/09/19 | 380 | 380 | 372 | 372 | 8,000 |
1994/09/16 | 380 | 380 | 380 | 380 | 11,000 |
1994/09/14 | 375 | 380 | 375 | 380 | 53,000 |
1994/09/13 | 386 | 386 | 375 | 380 | 17,000 |
1994/09/12 | 383 | 388 | 383 | 386 | 4,000 |
1994/09/09 | 375 | 390 | 375 | 390 | 29,000 |
1994/09/08 | 378 | 380 | 378 | 378 | 14,000 |
1994/09/07 | 390 | 395 | 380 | 385 | 16,000 |
1994/09/06 | 389 | 398 | 382 | 382 | 12,000 |
1994/09/05 | 386 | 400 | 386 | 389 | 30,000 |
1994/09/02 | 386 | 386 | 381 | 385 | 8,000 |
1994/09/01 | 381 | 381 | 381 | 381 | 1,000 |
1994/08/31 | 390 | 390 | 390 | 390 | 1,000 |
1994/08/30 | 397 | 397 | 396 | 396 | 4,000 |
1994/08/29 | 382 | 387 | 382 | 387 | 4,000 |
1994/08/26 | 385 | 385 | 385 | 385 | 4,000 |
1994/08/25 | 385 | 385 | 385 | 385 | 5,000 |
1994/08/24 | 382 | 382 | 382 | 382 | 2,000 |
1994/08/23 | 393 | 393 | 382 | 382 | 3,000 |
1994/08/22 | 396 | 396 | 395 | 395 | 4,000 |
1994/08/19 | 401 | 404 | 398 | 398 | 10,000 |
1994/08/18 | 410 | 410 | 401 | 401 | 32,000 |
1994/08/17 | 392 | 400 | 392 | 395 | 17,000 |
1994/08/16 | 372 | 382 | 372 | 382 | 7,000 |
1994/08/15 | 367 | 372 | 365 | 372 | 25,000 |
1994/08/12 | 375 | 376 | 366 | 367 | 19,000 |
1994/08/11 | 376 | 376 | 370 | 370 | 15,000 |
1994/08/10 | 380 | 380 | 370 | 371 | 13,000 |
1994/08/09 | 375 | 375 | 370 | 375 | 7,000 |
1994/08/08 | 376 | 379 | 375 | 377 | 11,000 |
1994/08/05 | 376 | 376 | 375 | 376 | 8,000 |
1994/08/04 | 372 | 380 | 372 | 380 | 8,000 |
1994/08/03 | 390 | 390 | 387 | 387 | 9,000 |
1994/08/02 | 390 | 390 | 390 | 390 | 16,000 |
1994/08/01 | 388 | 388 | 388 | 388 | 1,000 |
1994/07/29 | 388 | 388 | 388 | 388 | 4,000 |
1994/07/28 | 375 | 375 | 368 | 368 | 7,000 |
1994/07/27 | 380 | 380 | 375 | 375 | 13,000 |
1994/07/26 | 382 | 390 | 382 | 390 | 17,000 |
1994/07/25 | 392 | 392 | 387 | 387 | 17,000 |
1994/07/22 | 406 | 406 | 401 | 402 | 15,000 |
1994/07/21 | 410 | 410 | 408 | 408 | 6,000 |
1994/07/20 | 410 | 415 | 405 | 405 | 16,000 |
1994/07/19 | 415 | 415 | 410 | 410 | 15,000 |
1994/07/18 | 420 | 420 | 410 | 410 | 10,000 |
1994/07/15 | 422 | 422 | 417 | 417 | 21,000 |
1994/07/14 | 410 | 418 | 410 | 417 | 16,000 |
1994/07/13 | 416 | 417 | 405 | 407 | 13,000 |
1994/07/12 | 420 | 420 | 420 | 420 | 5,000 |
1994/07/11 | 435 | 435 | 425 | 435 | 17,000 |
1994/07/08 | 438 | 438 | 430 | 430 | 12,000 |
1994/07/07 | 433 | 438 | 433 | 438 | 7,000 |
1994/07/06 | 438 | 438 | 431 | 433 | 11,000 |
1994/07/05 | 425 | 440 | 425 | 439 | 12,000 |
1994/07/04 | 440 | 440 | 430 | 430 | 10,000 |
1994/07/01 | 431 | 434 | 430 | 430 | 23,000 |
1994/06/30 | 445 | 445 | 440 | 440 | 11,000 |
1994/06/29 | 447 | 447 | 439 | 441 | 16,000 |
1994/06/28 | 435 | 448 | 435 | 448 | 20,000 |
1994/06/27 | 455 | 455 | 425 | 430 | 39,000 |
1994/06/24 | 470 | 475 | 455 | 460 | 35,000 |
1994/06/23 | 458 | 470 | 455 | 470 | 73,000 |
1994/06/22 | 455 | 459 | 455 | 455 | 79,000 |
1994/06/21 | 464 | 494 | 463 | 475 | 267,000 |
1994/06/20 | 460 | 470 | 457 | 465 | 128,000 |
1994/06/17 | 450 | 457 | 445 | 452 | 108,000 |
1994/06/16 | 425 | 445 | 424 | 440 | 109,000 |
1994/06/15 | 416 | 429 | 415 | 415 | 63,000 |
1994/06/14 | 405 | 418 | 405 | 413 | 56,000 |
1994/06/13 | 410 | 410 | 405 | 405 | 19,000 |
1994/06/10 | 415 | 415 | 412 | 412 | 31,000 |
1994/06/09 | 418 | 418 | 415 | 415 | 68,000 |
1994/06/08 | 419 | 419 | 412 | 417 | 68,000 |
1994/06/07 | 395 | 420 | 393 | 415 | 174,000 |
1994/06/06 | 406 | 407 | 395 | 396 | 27,000 |
1994/06/03 | 390 | 415 | 390 | 406 | 135,000 |
1994/06/02 | 388 | 389 | 381 | 388 | 33,000 |
1994/06/01 | 380 | 390 | 380 | 380 | 28,000 |
1994/05/31 | 370 | 380 | 370 | 380 | 25,000 |
1994/05/30 | 374 | 374 | 370 | 370 | 10,000 |
1994/05/27 | 369 | 374 | 366 | 374 | 43,000 |
1994/05/26 | 360 | 365 | 358 | 365 | 30,000 |
1994/05/25 | 351 | 359 | 351 | 358 | 23,000 |
1994/05/24 | 354 | 358 | 354 | 356 | 22,000 |
1994/05/23 | 355 | 358 | 354 | 354 | 10,000 |
1994/05/20 | 360 | 364 | 360 | 363 | 10,000 |
1994/05/19 | 355 | 359 | 355 | 359 | 18,000 |
1994/05/18 | 354 | 355 | 351 | 354 | 16,000 |
1994/05/17 | 358 | 358 | 350 | 350 | 22,000 |
1994/05/16 | 365 | 365 | 359 | 359 | 11,000 |
1994/05/13 | 368 | 369 | 358 | 358 | 22,000 |
1994/05/12 | 365 | 369 | 365 | 367 | 20,000 |
1994/05/11 | 364 | 364 | 360 | 362 | 37,000 |
1994/05/10 | 364 | 364 | 361 | 364 | 12,000 |
1994/05/09 | 365 | 365 | 360 | 360 | 5,000 |
1994/05/06 | 365 | 365 | 365 | 365 | 5,000 |
1994/05/02 | 365 | 370 | 365 | 365 | 5,000 |
1994/04/28 | 364 | 364 | 360 | 360 | 17,000 |
1994/04/27 | 375 | 375 | 361 | 369 | 23,000 |
1994/04/26 | 375 | 389 | 375 | 376 | 34,000 |
1994/04/25 | 384 | 390 | 376 | 380 | 26,000 |
1994/04/22 | 381 | 386 | 371 | 371 | 69,000 |
1994/04/21 | 360 | 379 | 360 | 371 | 82,000 |
1994/04/20 | 355 | 365 | 355 | 355 | 28,000 |
1994/04/19 | 350 | 350 | 350 | 350 | 18,000 |
1994/04/18 | 345 | 350 | 345 | 350 | 8,000 |
1994/04/15 | 341 | 346 | 341 | 345 | 9,000 |
1994/04/14 | 340 | 340 | 339 | 340 | 14,000 |
1994/04/13 | 340 | 345 | 340 | 345 | 8,000 |
1994/04/12 | 344 | 344 | 341 | 341 | 6,000 |
1994/04/11 | 341 | 345 | 340 | 340 | 13,000 |
1994/04/08 | 339 | 341 | 332 | 336 | 21,000 |
1994/04/07 | 340 | 340 | 331 | 331 | 6,000 |
1994/04/06 | 339 | 340 | 339 | 340 | 6,000 |
1994/04/05 | 330 | 340 | 325 | 340 | 8,000 |
1994/04/04 | 330 | 330 | 330 | 330 | 12,000 |
1994/04/01 | 326 | 327 | 326 | 327 | 2,000 |
1994/03/31 | 326 | 326 | 326 | 326 | 3,000 |
1994/03/30 | 330 | 330 | 325 | 326 | 32,000 |
1994/03/29 | 335 | 335 | 330 | 330 | 4,000 |
1994/03/28 | 330 | 330 | 330 | 330 | 4,000 |
1994/03/25 | 330 | 331 | 330 | 331 | 8,000 |
1994/03/24 | 335 | 335 | 330 | 330 | 19,000 |
1994/03/23 | 340 | 341 | 336 | 341 | 8,000 |
1994/03/22 | 346 | 346 | 330 | 330 | 10,000 |
1994/03/18 | 340 | 345 | 340 | 345 | 12,000 |
1994/03/17 | 337 | 340 | 337 | 339 | 8,000 |
1994/03/16 | 333 | 333 | 323 | 323 | 84,000 |
1994/03/15 | 340 | 340 | 328 | 328 | 113,000 |
1994/03/14 | 355 | 360 | 340 | 340 | 43,000 |
1994/03/11 | 340 | 340 | 335 | 335 | 38,000 |
1994/03/10 | 341 | 341 | 340 | 340 | 42,000 |
1994/03/09 | 350 | 350 | 336 | 336 | 23,000 |
1994/03/08 | 353 | 370 | 340 | 340 | 126,000 |
1994/03/07 | 330 | 350 | 330 | 350 | 171,000 |
1994/03/04 | 328 | 335 | 322 | 322 | 86,000 |
1994/03/03 | 345 | 345 | 331 | 331 | 26,000 |
1994/03/02 | 340 | 344 | 340 | 344 | 29,000 |
1994/03/01 | 320 | 322 | 320 | 322 | 24,000 |
1994/02/28 | 320 | 322 | 320 | 322 | 19,000 |
1994/02/25 | 320 | 320 | 319 | 320 | 7,000 |
1994/02/24 | 319 | 323 | 319 | 319 | 5,000 |
1994/02/23 | 320 | 324 | 319 | 319 | 3,000 |
1994/02/22 | 320 | 320 | 320 | 320 | 11,000 |
1994/02/21 | 318 | 318 | 318 | 318 | 1,000 |
1994/02/18 | 314 | 320 | 314 | 320 | 12,000 |
1994/02/17 | 317 | 317 | 317 | 317 | 3,000 |
1994/02/16 | 301 | 305 | 301 | 302 | 4,000 |
1994/02/15 | 300 | 300 | 300 | 300 | 5,000 |
1994/02/14 | 311 | 311 | 311 | 311 | 3,000 |
1994/02/10 | 321 | 321 | 311 | 311 | 23,000 |
1994/02/09 | 310 | 321 | 310 | 316 | 85,000 |
1994/02/08 | 300 | 310 | 300 | 305 | 76,000 |
1994/02/07 | 302 | 302 | 300 | 300 | 25,000 |
1994/02/04 | 310 | 310 | 302 | 302 | 4,000 |
1994/02/03 | 310 | 313 | 310 | 310 | 16,000 |
1994/02/02 | 328 | 328 | 313 | 313 | 10,000 |
1994/02/01 | 334 | 339 | 333 | 333 | 4,000 |
1994/01/31 | 314 | 333 | 314 | 333 | 25,000 |
1994/01/28 | 299 | 299 | 299 | 299 | 4,000 |
1994/01/27 | 299 | 302 | 299 | 300 | 26,000 |
1994/01/26 | 295 | 295 | 295 | 295 | 6,000 |
1994/01/25 | 285 | 290 | 285 | 290 | 10,000 |
1994/01/24 | 291 | 291 | 285 | 285 | 5,000 |
1994/01/21 | 301 | 301 | 290 | 290 | 12,000 |
1994/01/20 | 305 | 305 | 300 | 300 | 6,000 |
1994/01/19 | 304 | 304 | 298 | 298 | 7,000 |
1994/01/18 | 300 | 302 | 300 | 302 | 8,000 |
1994/01/17 | 287 | 292 | 287 | 292 | 6,000 |
1994/01/14 | 286 | 288 | 285 | 285 | 22,000 |
1994/01/13 | 299 | 299 | 285 | 285 | 20,000 |
1994/01/12 | 305 | 305 | 297 | 297 | 17,000 |
1994/01/11 | 297 | 300 | 297 | 300 | 8,000 |
1994/01/07 | 282 | 282 | 282 | 282 | 1,000 |
1994/01/06 | 284 | 284 | 282 | 282 | 14,000 |
1994/01/05 | 282 | 282 | 282 | 282 | 2,000 |