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 |
---|---|---|---|---|---|
1995/12/29 | 337 | 338 | 335 | 335 | 10,000 |
1995/12/28 | 339 | 340 | 333 | 335 | 77,000 |
1995/12/27 | 317 | 332 | 317 | 332 | 67,000 |
1995/12/26 | 315 | 316 | 306 | 316 | 48,000 |
1995/12/25 | 310 | 310 | 306 | 310 | 34,000 |
1995/12/22 | 310 | 310 | 305 | 305 | 14,000 |
1995/12/21 | 299 | 300 | 295 | 300 | 24,000 |
1995/12/20 | 300 | 300 | 298 | 300 | 15,000 |
1995/12/19 | 306 | 306 | 299 | 300 | 37,000 |
1995/12/18 | 310 | 312 | 305 | 308 | 39,000 |
1995/12/15 | 317 | 317 | 308 | 310 | 33,000 |
1995/12/14 | 301 | 310 | 300 | 302 | 21,000 |
1995/12/13 | 315 | 330 | 300 | 300 | 119,000 |
1995/12/12 | 290 | 324 | 286 | 315 | 114,000 |
1995/12/11 | 266 | 286 | 266 | 286 | 46,000 |
1995/12/08 | 258 | 264 | 257 | 264 | 37,000 |
1995/12/07 | 256 | 256 | 256 | 256 | 1,000 |
1995/12/06 | 260 | 265 | 254 | 254 | 20,000 |
1995/12/05 | 250 | 255 | 250 | 255 | 32,000 |
1995/12/04 | 255 | 255 | 250 | 250 | 13,000 |
1995/12/01 | 243 | 253 | 243 | 248 | 5,000 |
1995/11/30 | 242 | 242 | 242 | 242 | 1,000 |
1995/11/29 | 258 | 258 | 240 | 240 | 7,000 |
1995/11/28 | 249 | 259 | 249 | 259 | 18,000 |
1995/11/24 | 240 | 240 | 238 | 239 | 11,000 |
1995/11/22 | 239 | 240 | 239 | 240 | 10,000 |
1995/11/21 | 240 | 240 | 240 | 240 | 2,000 |
1995/11/20 | 240 | 240 | 240 | 240 | 1,000 |
1995/11/17 | 240 | 240 | 232 | 232 | 6,000 |
1995/11/16 | 240 | 240 | 240 | 240 | 8,000 |
1995/11/15 | 240 | 250 | 240 | 250 | 4,000 |
1995/11/14 | 259 | 259 | 250 | 250 | 4,000 |
1995/11/13 | 250 | 260 | 250 | 260 | 8,000 |
1995/11/10 | 255 | 255 | 250 | 250 | 14,000 |
1995/11/09 | 246 | 255 | 245 | 255 | 20,000 |
1995/11/08 | 235 | 238 | 235 | 236 | 9,000 |
1995/11/07 | 239 | 239 | 239 | 239 | 7,000 |
1995/11/06 | 220 | 220 | 220 | 220 | 3,000 |
1995/11/02 | 212 | 220 | 212 | 220 | 15,000 |
1995/11/01 | 210 | 210 | 210 | 210 | 7,000 |
1995/10/31 | 210 | 210 | 210 | 210 | 3,000 |
1995/10/30 | 215 | 220 | 210 | 210 | 12,000 |
1995/10/27 | 220 | 220 | 220 | 220 | 6,000 |
1995/10/26 | 232 | 232 | 232 | 232 | 1,000 |
1995/10/25 | 224 | 230 | 220 | 227 | 7,000 |
1995/10/24 | 229 | 229 | 229 | 229 | 1,000 |
1995/10/23 | 227 | 227 | 226 | 226 | 4,000 |
1995/10/20 | 232 | 232 | 226 | 226 | 5,000 |
1995/10/19 | 230 | 232 | 227 | 227 | 4,000 |
1995/10/18 | 231 | 231 | 231 | 231 | 6,000 |
1995/10/17 | 232 | 232 | 232 | 232 | 5,000 |
1995/10/16 | 231 | 232 | 231 | 232 | 4,000 |
1995/10/13 | 230 | 231 | 230 | 231 | 10,000 |
1995/10/12 | 233 | 233 | 232 | 232 | 2,000 |
1995/10/11 | 232 | 232 | 232 | 232 | 8,000 |
1995/10/09 | 232 | 232 | 232 | 232 | 3,000 |
1995/10/06 | 234 | 234 | 232 | 232 | 7,000 |
1995/10/05 | 234 | 234 | 234 | 234 | 5,000 |
1995/10/04 | 232 | 234 | 232 | 234 | 6,000 |
1995/10/03 | 232 | 232 | 231 | 231 | 13,000 |
1995/10/02 | 232 | 232 | 231 | 231 | 2,000 |
1995/09/26 | 231 | 231 | 231 | 231 | 1,000 |
1995/09/25 | 240 | 240 | 231 | 231 | 7,000 |
1995/09/22 | 240 | 241 | 240 | 241 | 8,000 |
1995/09/21 | 241 | 241 | 240 | 240 | 6,000 |
1995/09/20 | 250 | 250 | 248 | 248 | 8,000 |
1995/09/19 | 260 | 260 | 256 | 256 | 3,000 |
1995/09/18 | 263 | 263 | 253 | 253 | 22,000 |
1995/09/14 | 263 | 263 | 260 | 263 | 6,000 |
1995/09/13 | 248 | 263 | 248 | 263 | 16,000 |
1995/09/12 | 255 | 255 | 246 | 248 | 15,000 |
1995/09/11 | 227 | 235 | 227 | 235 | 7,000 |
1995/09/08 | 222 | 222 | 222 | 222 | 1,000 |
1995/09/07 | 221 | 221 | 221 | 221 | 2,000 |
1995/09/06 | 222 | 225 | 221 | 221 | 17,000 |
1995/09/05 | 220 | 220 | 220 | 220 | 5,000 |
1995/09/04 | 254 | 254 | 245 | 245 | 25,000 |
1995/09/01 | 252 | 253 | 250 | 250 | 7,000 |
1995/08/31 | 250 | 254 | 250 | 253 | 14,000 |
1995/08/30 | 250 | 250 | 235 | 245 | 30,000 |
1995/08/29 | 241 | 250 | 240 | 250 | 17,000 |
1995/08/28 | 235 | 240 | 235 | 240 | 11,000 |
1995/08/25 | 231 | 234 | 231 | 234 | 3,000 |
1995/08/23 | 231 | 235 | 230 | 230 | 4,000 |
1995/08/22 | 234 | 235 | 229 | 229 | 7,000 |
1995/08/21 | 230 | 235 | 229 | 230 | 17,000 |
1995/08/18 | 230 | 230 | 229 | 229 | 5,000 |
1995/08/17 | 230 | 231 | 230 | 230 | 14,000 |
1995/08/16 | 220 | 231 | 220 | 225 | 36,000 |
1995/08/15 | 200 | 200 | 199 | 200 | 19,000 |
1995/08/14 | 218 | 218 | 218 | 218 | 4,000 |
1995/08/11 | 199 | 210 | 199 | 200 | 9,000 |
1995/08/10 | 195 | 197 | 195 | 197 | 3,000 |
1995/08/08 | 199 | 199 | 198 | 198 | 4,000 |
1995/08/07 | 199 | 199 | 199 | 199 | 1,000 |
1995/08/04 | 199 | 200 | 196 | 196 | 15,000 |
1995/08/03 | 201 | 201 | 195 | 196 | 35,000 |
1995/08/02 | 200 | 200 | 200 | 200 | 9,000 |
1995/08/01 | 201 | 201 | 201 | 201 | 1,000 |
1995/07/31 | 200 | 200 | 200 | 200 | 6,000 |
1995/07/28 | 202 | 203 | 201 | 203 | 5,000 |
1995/07/27 | 201 | 201 | 201 | 201 | 3,000 |
1995/07/24 | 220 | 224 | 220 | 224 | 2,000 |
1995/07/21 | 211 | 211 | 210 | 210 | 3,000 |
1995/07/20 | 210 | 210 | 210 | 210 | 1,000 |
1995/07/18 | 220 | 222 | 220 | 222 | 8,000 |
1995/07/17 | 215 | 216 | 215 | 215 | 9,000 |
1995/07/14 | 215 | 215 | 210 | 215 | 12,000 |
1995/07/13 | 217 | 217 | 210 | 210 | 3,000 |
1995/07/12 | 217 | 220 | 216 | 220 | 4,000 |
1995/07/11 | 216 | 216 | 216 | 216 | 1,000 |
1995/07/10 | 214 | 229 | 214 | 216 | 10,000 |
1995/07/07 | 200 | 214 | 197 | 214 | 9,000 |
1995/07/06 | 190 | 190 | 187 | 187 | 14,000 |
1995/07/05 | 187 | 188 | 187 | 188 | 7,000 |
1995/07/04 | 195 | 195 | 190 | 190 | 7,000 |
1995/06/30 | 199 | 199 | 199 | 199 | 2,000 |
1995/06/29 | 209 | 210 | 209 | 210 | 2,000 |
1995/06/28 | 199 | 199 | 199 | 199 | 1,000 |
1995/06/27 | 213 | 213 | 210 | 212 | 3,000 |
1995/06/26 | 213 | 213 | 213 | 213 | 4,000 |
1995/06/23 | 205 | 218 | 205 | 218 | 4,000 |
1995/06/22 | 220 | 220 | 210 | 210 | 4,000 |
1995/06/21 | 200 | 210 | 200 | 210 | 11,000 |
1995/06/20 | 205 | 220 | 205 | 210 | 15,000 |
1995/06/16 | 186 | 200 | 186 | 200 | 3,000 |
1995/06/15 | 181 | 182 | 181 | 181 | 15,000 |
1995/06/14 | 170 | 180 | 170 | 180 | 11,000 |
1995/06/13 | 165 | 170 | 165 | 170 | 19,000 |
1995/06/12 | 190 | 190 | 177 | 177 | 8,000 |
1995/06/09 | 195 | 195 | 190 | 194 | 21,000 |
1995/06/08 | 199 | 200 | 195 | 195 | 3,000 |
1995/06/07 | 204 | 204 | 195 | 200 | 11,000 |
1995/06/06 | 205 | 205 | 205 | 205 | 1,000 |
1995/06/05 | 200 | 210 | 200 | 210 | 8,000 |
1995/06/02 | 210 | 210 | 200 | 210 | 12,000 |
1995/06/01 | 210 | 210 | 210 | 210 | 18,000 |
1995/05/31 | 210 | 210 | 210 | 210 | 3,000 |
1995/05/30 | 210 | 210 | 210 | 210 | 2,000 |
1995/05/29 | 220 | 229 | 220 | 220 | 13,000 |
1995/05/26 | 209 | 220 | 209 | 219 | 15,000 |
1995/05/25 | 210 | 219 | 210 | 219 | 9,000 |
1995/05/24 | 200 | 200 | 190 | 200 | 35,000 |
1995/05/23 | 210 | 210 | 190 | 200 | 19,000 |
1995/05/22 | 215 | 215 | 205 | 205 | 20,000 |
1995/05/19 | 218 | 218 | 211 | 211 | 26,000 |
1995/05/18 | 250 | 250 | 222 | 222 | 7,000 |
1995/05/17 | 245 | 245 | 245 | 245 | 3,000 |
1995/05/16 | 241 | 247 | 241 | 247 | 16,000 |
1995/05/15 | 245 | 245 | 241 | 241 | 10,000 |
1995/05/12 | 250 | 250 | 245 | 245 | 7,000 |
1995/05/11 | 254 | 254 | 250 | 250 | 5,000 |
1995/05/10 | 263 | 263 | 255 | 260 | 5,000 |
1995/05/08 | 265 | 265 | 263 | 263 | 4,000 |
1995/05/02 | 265 | 278 | 265 | 270 | 15,000 |
1995/05/01 | 262 | 263 | 255 | 260 | 10,000 |
1995/04/28 | 265 | 265 | 260 | 260 | 6,000 |
1995/04/27 | 266 | 266 | 265 | 265 | 6,000 |
1995/04/26 | 265 | 270 | 265 | 265 | 10,000 |
1995/04/25 | 265 | 265 | 260 | 260 | 6,000 |
1995/04/24 | 278 | 278 | 275 | 275 | 14,000 |
1995/04/21 | 263 | 278 | 263 | 278 | 25,000 |
1995/04/20 | 260 | 260 | 255 | 260 | 11,000 |
1995/04/19 | 251 | 252 | 251 | 252 | 4,000 |
1995/04/18 | 251 | 251 | 250 | 251 | 13,000 |
1995/04/17 | 252 | 252 | 240 | 240 | 84,000 |
1995/04/14 | 252 | 252 | 252 | 252 | 14,000 |
1995/04/13 | 250 | 250 | 250 | 250 | 18,000 |
1995/04/12 | 250 | 250 | 250 | 250 | 10,000 |
1995/04/11 | 245 | 245 | 240 | 240 | 54,000 |
1995/04/10 | 246 | 246 | 240 | 240 | 20,000 |
1995/04/07 | 255 | 258 | 241 | 241 | 13,000 |
1995/04/06 | 259 | 259 | 259 | 259 | 1,000 |
1995/04/05 | 258 | 258 | 252 | 258 | 6,000 |
1995/04/04 | 260 | 260 | 260 | 260 | 2,000 |
1995/03/31 | 280 | 280 | 275 | 275 | 3,000 |
1995/03/30 | 276 | 281 | 276 | 280 | 9,000 |
1995/03/28 | 255 | 260 | 255 | 256 | 6,000 |
1995/03/27 | 244 | 252 | 244 | 252 | 18,000 |
1995/03/24 | 242 | 245 | 241 | 241 | 15,000 |
1995/03/23 | 250 | 250 | 245 | 245 | 12,000 |
1995/03/22 | 270 | 270 | 255 | 255 | 3,000 |
1995/03/20 | 279 | 279 | 270 | 270 | 5,000 |
1995/03/17 | 281 | 285 | 280 | 280 | 23,000 |
1995/03/16 | 285 | 285 | 282 | 282 | 10,000 |
1995/03/15 | 285 | 285 | 285 | 285 | 3,000 |
1995/03/14 | 290 | 290 | 285 | 285 | 7,000 |
1995/03/13 | 290 | 291 | 290 | 290 | 8,000 |
1995/03/10 | 291 | 291 | 290 | 290 | 5,000 |
1995/03/08 | 290 | 295 | 290 | 295 | 14,000 |
1995/03/07 | 305 | 305 | 300 | 300 | 7,000 |
1995/03/06 | 300 | 305 | 300 | 300 | 19,000 |
1995/03/03 | 301 | 301 | 290 | 290 | 43,000 |
1995/03/02 | 301 | 301 | 301 | 301 | 6,000 |
1995/03/01 | 305 | 314 | 291 | 292 | 23,000 |
1995/02/28 | 286 | 291 | 286 | 290 | 17,000 |
1995/02/27 | 305 | 305 | 290 | 290 | 22,000 |
1995/02/24 | 301 | 301 | 300 | 300 | 9,000 |
1995/02/23 | 315 | 315 | 300 | 300 | 31,000 |
1995/02/22 | 325 | 326 | 306 | 310 | 103,000 |
1995/02/21 | 291 | 305 | 287 | 305 | 83,000 |
1995/02/20 | 290 | 290 | 290 | 290 | 12,000 |
1995/02/17 | 285 | 289 | 285 | 289 | 18,000 |
1995/02/16 | 286 | 289 | 286 | 286 | 3,000 |
1995/02/15 | 286 | 290 | 286 | 289 | 6,000 |
1995/02/14 | 289 | 290 | 286 | 289 | 12,000 |
1995/02/13 | 299 | 299 | 290 | 290 | 12,000 |
1995/02/10 | 300 | 300 | 300 | 300 | 5,000 |
1995/02/09 | 301 | 301 | 300 | 300 | 3,000 |
1995/02/08 | 292 | 298 | 289 | 289 | 15,000 |
1995/02/07 | 290 | 298 | 290 | 290 | 18,000 |
1995/02/06 | 299 | 299 | 290 | 290 | 35,000 |
1995/02/03 | 292 | 293 | 292 | 292 | 5,000 |
1995/02/02 | 299 | 299 | 291 | 291 | 11,000 |
1995/02/01 | 290 | 300 | 290 | 300 | 13,000 |
1995/01/31 | 300 | 300 | 290 | 295 | 19,000 |
1995/01/30 | 306 | 306 | 290 | 302 | 23,000 |
1995/01/27 | 306 | 308 | 303 | 306 | 13,000 |
1995/01/26 | 308 | 309 | 305 | 308 | 28,000 |
1995/01/25 | 308 | 308 | 302 | 308 | 20,000 |
1995/01/24 | 301 | 308 | 300 | 308 | 7,000 |
1995/01/23 | 311 | 311 | 311 | 311 | 1,000 |
1995/01/20 | 321 | 321 | 315 | 315 | 18,000 |
1995/01/19 | 322 | 325 | 322 | 322 | 16,000 |
1995/01/18 | 330 | 330 | 325 | 325 | 3,000 |
1995/01/17 | 339 | 339 | 330 | 330 | 10,000 |
1995/01/13 | 336 | 340 | 336 | 340 | 12,000 |
1995/01/12 | 343 | 345 | 337 | 337 | 18,000 |
1995/01/11 | 335 | 340 | 335 | 337 | 6,000 |
1995/01/06 | 325 | 326 | 325 | 325 | 5,000 |
1995/01/05 | 335 | 335 | 330 | 330 | 6,000 |
1995/01/04 | 325 | 325 | 325 | 325 | 4,000 |