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 |
---|---|---|---|---|---|
1997/12/29 | 130 | 135 | 130 | 135 | 3,000 |
1997/12/26 | 140 | 140 | 136 | 138 | 8,000 |
1997/12/25 | 135 | 135 | 128 | 128 | 13,000 |
1997/12/24 | 110 | 135 | 110 | 135 | 27,000 |
1997/12/22 | 105 | 110 | 105 | 110 | 9,000 |
1997/12/19 | 136 | 141 | 135 | 135 | 13,000 |
1997/12/16 | 150 | 150 | 150 | 150 | 2,000 |
1997/12/15 | 150 | 150 | 150 | 150 | 5,000 |
1997/12/12 | 150 | 150 | 150 | 150 | 10,000 |
1997/12/10 | 151 | 152 | 151 | 151 | 7,000 |
1997/12/09 | 150 | 150 | 150 | 150 | 9,000 |
1997/12/05 | 151 | 154 | 150 | 150 | 9,000 |
1997/12/04 | 156 | 156 | 155 | 155 | 11,000 |
1997/12/03 | 150 | 150 | 150 | 150 | 8,000 |
1997/12/02 | 160 | 165 | 160 | 165 | 17,000 |
1997/12/01 | 137 | 158 | 137 | 158 | 8,000 |
1997/11/28 | 131 | 136 | 131 | 136 | 8,000 |
1997/11/27 | 150 | 153 | 150 | 153 | 7,000 |
1997/11/26 | 160 | 160 | 160 | 160 | 8,000 |
1997/11/25 | 171 | 171 | 160 | 160 | 8,000 |
1997/11/21 | 165 | 166 | 165 | 166 | 10,000 |
1997/11/20 | 166 | 166 | 166 | 166 | 4,000 |
1997/11/18 | 195 | 195 | 195 | 195 | 2,000 |
1997/11/17 | 160 | 160 | 160 | 160 | 4,000 |
1997/11/14 | 160 | 160 | 160 | 160 | 3,000 |
1997/11/13 | 169 | 169 | 160 | 160 | 5,000 |
1997/11/12 | 170 | 170 | 170 | 170 | 2,000 |
1997/11/07 | 181 | 181 | 181 | 181 | 3,000 |
1997/11/06 | 180 | 180 | 180 | 180 | 6,000 |
1997/11/05 | 193 | 193 | 193 | 193 | 4,000 |
1997/11/04 | 193 | 193 | 193 | 193 | 3,000 |
1997/10/30 | 191 | 192 | 191 | 192 | 3,000 |
1997/10/29 | 190 | 190 | 190 | 190 | 2,000 |
1997/10/28 | 185 | 185 | 180 | 180 | 2,000 |
1997/10/24 | 202 | 202 | 201 | 201 | 5,000 |
1997/10/23 | 199 | 204 | 199 | 200 | 3,000 |
1997/10/22 | 191 | 209 | 191 | 209 | 4,000 |
1997/10/21 | 186 | 186 | 183 | 186 | 3,000 |
1997/10/20 | 186 | 186 | 186 | 186 | 5,000 |
1997/10/17 | 183 | 183 | 183 | 183 | 2,000 |
1997/10/16 | 180 | 180 | 180 | 180 | 5,000 |
1997/10/09 | 180 | 183 | 180 | 183 | 4,000 |
1997/10/08 | 180 | 180 | 180 | 180 | 11,000 |
1997/10/06 | 175 | 180 | 175 | 177 | 8,000 |
1997/10/03 | 165 | 170 | 165 | 170 | 7,000 |
1997/10/02 | 174 | 175 | 165 | 165 | 25,000 |
1997/10/01 | 180 | 180 | 171 | 171 | 25,000 |
1997/09/30 | 180 | 185 | 180 | 183 | 20,000 |
1997/09/29 | 180 | 185 | 180 | 180 | 16,000 |
1997/09/26 | 189 | 189 | 180 | 180 | 9,000 |
1997/09/25 | 190 | 192 | 189 | 190 | 15,000 |
1997/09/24 | 192 | 192 | 192 | 192 | 6,000 |
1997/09/22 | 217 | 227 | 217 | 227 | 2,000 |
1997/09/18 | 237 | 237 | 237 | 237 | 6,000 |
1997/09/17 | 237 | 237 | 237 | 237 | 3,000 |
1997/09/16 | 240 | 240 | 238 | 238 | 5,000 |
1997/09/12 | 245 | 245 | 245 | 245 | 7,000 |
1997/09/11 | 255 | 255 | 248 | 248 | 8,000 |
1997/09/10 | 250 | 250 | 250 | 250 | 6,000 |
1997/09/08 | 251 | 251 | 251 | 251 | 1,000 |
1997/09/04 | 251 | 251 | 250 | 250 | 8,000 |
1997/09/03 | 251 | 253 | 251 | 252 | 7,000 |
1997/09/02 | 266 | 266 | 266 | 266 | 3,000 |
1997/09/01 | 251 | 251 | 251 | 251 | 1,000 |
1997/08/29 | 280 | 280 | 251 | 251 | 9,000 |
1997/08/28 | 251 | 251 | 251 | 251 | 1,000 |
1997/08/26 | 254 | 254 | 250 | 250 | 8,000 |
1997/08/25 | 255 | 260 | 255 | 255 | 6,000 |
1997/08/22 | 270 | 270 | 260 | 260 | 3,000 |
1997/08/21 | 261 | 266 | 261 | 266 | 3,000 |
1997/08/20 | 270 | 270 | 261 | 261 | 5,000 |
1997/08/19 | 275 | 275 | 269 | 270 | 8,000 |
1997/08/18 | 260 | 260 | 260 | 260 | 1,000 |
1997/08/15 | 243 | 250 | 243 | 250 | 2,000 |
1997/08/14 | 245 | 245 | 243 | 243 | 3,000 |
1997/08/13 | 240 | 240 | 240 | 240 | 2,000 |
1997/08/12 | 250 | 250 | 248 | 248 | 3,000 |
1997/08/11 | 246 | 246 | 245 | 245 | 5,000 |
1997/08/08 | 260 | 265 | 245 | 245 | 25,000 |
1997/08/07 | 261 | 261 | 261 | 261 | 3,000 |
1997/08/06 | 265 | 265 | 265 | 265 | 2,000 |
1997/08/05 | 264 | 264 | 260 | 260 | 5,000 |
1997/08/04 | 269 | 269 | 269 | 269 | 9,000 |
1997/08/01 | 264 | 264 | 264 | 264 | 1,000 |
1997/07/31 | 263 | 263 | 260 | 262 | 9,000 |
1997/07/30 | 260 | 262 | 260 | 262 | 10,000 |
1997/07/29 | 271 | 272 | 260 | 260 | 26,000 |
1997/07/28 | 270 | 272 | 270 | 272 | 3,000 |
1997/07/24 | 275 | 275 | 271 | 271 | 12,000 |
1997/07/23 | 281 | 281 | 277 | 277 | 6,000 |
1997/07/22 | 281 | 281 | 281 | 281 | 3,000 |
1997/07/18 | 295 | 300 | 295 | 299 | 3,000 |
1997/07/17 | 282 | 300 | 282 | 295 | 5,000 |
1997/07/16 | 305 | 310 | 300 | 310 | 6,000 |
1997/07/15 | 300 | 300 | 300 | 300 | 12,000 |
1997/07/14 | 251 | 260 | 250 | 260 | 12,000 |
1997/07/11 | 275 | 275 | 270 | 270 | 4,000 |
1997/07/10 | 282 | 282 | 280 | 281 | 16,000 |
1997/07/09 | 289 | 289 | 281 | 281 | 4,000 |
1997/07/07 | 282 | 290 | 282 | 290 | 9,000 |
1997/07/04 | 281 | 286 | 281 | 282 | 6,000 |
1997/07/03 | 302 | 305 | 295 | 295 | 12,000 |
1997/07/02 | 314 | 314 | 300 | 302 | 66,000 |
1997/07/01 | 310 | 310 | 305 | 305 | 12,000 |
1997/06/30 | 315 | 315 | 300 | 300 | 2,000 |
1997/06/27 | 301 | 301 | 300 | 300 | 10,000 |
1997/06/26 | 307 | 307 | 306 | 306 | 6,000 |
1997/06/25 | 306 | 306 | 306 | 306 | 2,000 |
1997/06/24 | 309 | 315 | 305 | 305 | 12,000 |
1997/06/23 | 306 | 310 | 306 | 307 | 9,000 |
1997/06/20 | 305 | 305 | 305 | 305 | 15,000 |
1997/06/19 | 307 | 307 | 307 | 307 | 5,000 |
1997/06/18 | 332 | 332 | 332 | 332 | 1,000 |
1997/06/17 | 332 | 332 | 332 | 332 | 2,000 |
1997/06/16 | 332 | 332 | 332 | 332 | 6,000 |
1997/06/13 | 326 | 330 | 326 | 330 | 2,000 |
1997/06/12 | 334 | 335 | 334 | 335 | 6,000 |
1997/06/11 | 335 | 340 | 332 | 337 | 13,000 |
1997/06/10 | 322 | 330 | 321 | 330 | 4,000 |
1997/06/09 | 321 | 321 | 321 | 321 | 2,000 |
1997/06/06 | 317 | 325 | 310 | 320 | 40,000 |
1997/06/05 | 330 | 341 | 325 | 325 | 42,000 |
1997/06/04 | 370 | 371 | 360 | 360 | 35,000 |
1997/06/03 | 338 | 360 | 338 | 360 | 72,000 |
1997/06/02 | 313 | 330 | 313 | 330 | 16,000 |
1997/05/30 | 311 | 311 | 310 | 310 | 7,000 |
1997/05/29 | 325 | 325 | 311 | 311 | 8,000 |
1997/05/28 | 320 | 320 | 310 | 320 | 15,000 |
1997/05/27 | 329 | 329 | 329 | 329 | 1,000 |
1997/05/26 | 330 | 339 | 322 | 339 | 5,000 |
1997/05/23 | 329 | 335 | 327 | 330 | 15,000 |
1997/05/22 | 349 | 349 | 321 | 327 | 21,000 |
1997/05/21 | 350 | 350 | 340 | 350 | 9,000 |
1997/05/20 | 365 | 365 | 350 | 350 | 12,000 |
1997/05/19 | 340 | 343 | 340 | 343 | 3,000 |
1997/05/16 | 350 | 350 | 342 | 342 | 15,000 |
1997/05/15 | 351 | 351 | 350 | 350 | 7,000 |
1997/05/14 | 355 | 359 | 336 | 336 | 47,000 |
1997/05/13 | 375 | 375 | 360 | 360 | 13,000 |
1997/05/12 | 350 | 375 | 340 | 370 | 86,000 |
1997/05/09 | 331 | 350 | 317 | 350 | 34,000 |
1997/05/08 | 311 | 330 | 311 | 330 | 20,000 |
1997/05/07 | 296 | 310 | 296 | 310 | 20,000 |
1997/05/06 | 293 | 300 | 293 | 300 | 18,000 |
1997/05/02 | 285 | 295 | 285 | 295 | 13,000 |
1997/05/01 | 288 | 288 | 285 | 285 | 5,000 |
1997/04/30 | 283 | 283 | 283 | 283 | 7,000 |
1997/04/28 | 280 | 283 | 280 | 283 | 4,000 |
1997/04/25 | 285 | 285 | 285 | 285 | 5,000 |
1997/04/24 | 289 | 295 | 289 | 295 | 8,000 |
1997/04/23 | 294 | 294 | 294 | 294 | 1,000 |
1997/04/22 | 280 | 295 | 280 | 295 | 23,000 |
1997/04/21 | 276 | 277 | 276 | 277 | 6,000 |
1997/04/18 | 250 | 281 | 250 | 281 | 13,000 |
1997/04/17 | 250 | 251 | 247 | 251 | 17,000 |
1997/04/16 | 251 | 251 | 245 | 250 | 16,000 |
1997/04/15 | 231 | 251 | 231 | 250 | 6,000 |
1997/04/14 | 260 | 260 | 230 | 230 | 5,000 |
1997/04/11 | 270 | 270 | 260 | 265 | 38,000 |
1997/04/09 | 271 | 271 | 270 | 270 | 14,000 |
1997/04/08 | 275 | 275 | 270 | 270 | 4,000 |
1997/04/07 | 282 | 282 | 275 | 275 | 12,000 |
1997/04/04 | 290 | 290 | 285 | 285 | 3,000 |
1997/04/03 | 300 | 300 | 280 | 280 | 4,000 |
1997/04/02 | 300 | 300 | 300 | 300 | 4,000 |
1997/04/01 | 283 | 285 | 280 | 285 | 15,000 |
1997/03/31 | 282 | 282 | 282 | 282 | 1,000 |
1997/03/28 | 281 | 281 | 281 | 281 | 1,000 |
1997/03/26 | 281 | 281 | 280 | 280 | 8,000 |
1997/03/24 | 287 | 287 | 281 | 285 | 6,000 |
1997/03/21 | 287 | 287 | 280 | 281 | 5,000 |
1997/03/18 | 292 | 292 | 287 | 287 | 2,000 |
1997/03/17 | 286 | 287 | 286 | 287 | 9,000 |
1997/03/14 | 290 | 290 | 285 | 285 | 7,000 |
1997/03/13 | 291 | 293 | 290 | 290 | 11,000 |
1997/03/12 | 290 | 290 | 290 | 290 | 12,000 |
1997/03/11 | 294 | 294 | 290 | 290 | 8,000 |
1997/03/10 | 291 | 291 | 290 | 290 | 21,000 |
1997/03/07 | 292 | 292 | 291 | 291 | 3,000 |
1997/03/06 | 295 | 295 | 291 | 291 | 6,000 |
1997/03/05 | 292 | 296 | 291 | 295 | 8,000 |
1997/03/04 | 295 | 295 | 291 | 295 | 12,000 |
1997/03/03 | 295 | 295 | 290 | 290 | 4,000 |
1997/02/28 | 313 | 313 | 305 | 305 | 7,000 |
1997/02/27 | 310 | 313 | 310 | 313 | 7,000 |
1997/02/26 | 300 | 310 | 300 | 310 | 5,000 |
1997/02/25 | 315 | 315 | 310 | 310 | 4,000 |
1997/02/24 | 301 | 310 | 300 | 310 | 8,000 |
1997/02/21 | 295 | 297 | 292 | 297 | 11,000 |
1997/02/20 | 296 | 299 | 295 | 299 | 18,000 |
1997/02/19 | 295 | 300 | 295 | 295 | 7,000 |
1997/02/18 | 304 | 304 | 296 | 296 | 12,000 |
1997/02/17 | 292 | 297 | 292 | 293 | 8,000 |
1997/02/14 | 291 | 293 | 290 | 293 | 15,000 |
1997/02/13 | 291 | 305 | 290 | 290 | 21,000 |
1997/02/12 | 294 | 294 | 290 | 290 | 8,000 |
1997/02/10 | 301 | 301 | 295 | 300 | 6,000 |
1997/02/06 | 300 | 300 | 300 | 300 | 7,000 |
1997/02/05 | 305 | 305 | 300 | 300 | 3,000 |
1997/02/04 | 305 | 310 | 301 | 310 | 9,000 |
1997/02/03 | 309 | 309 | 300 | 300 | 6,000 |
1997/01/31 | 292 | 315 | 292 | 315 | 9,000 |
1997/01/30 | 306 | 306 | 300 | 300 | 2,000 |
1997/01/29 | 291 | 291 | 291 | 291 | 2,000 |
1997/01/28 | 299 | 299 | 299 | 299 | 1,000 |
1997/01/27 | 292 | 292 | 290 | 290 | 4,000 |
1997/01/24 | 291 | 291 | 291 | 291 | 3,000 |
1997/01/23 | 315 | 315 | 290 | 290 | 14,000 |
1997/01/22 | 320 | 320 | 315 | 315 | 7,000 |
1997/01/21 | 313 | 315 | 313 | 315 | 15,000 |
1997/01/20 | 320 | 320 | 313 | 315 | 4,000 |
1997/01/17 | 320 | 320 | 313 | 313 | 9,000 |
1997/01/16 | 306 | 317 | 306 | 317 | 8,000 |
1997/01/14 | 305 | 310 | 305 | 305 | 3,000 |
1997/01/13 | 280 | 300 | 280 | 300 | 9,000 |
1997/01/10 | 290 | 290 | 275 | 276 | 18,000 |
1997/01/09 | 302 | 302 | 290 | 290 | 8,000 |
1997/01/08 | 324 | 324 | 312 | 312 | 16,000 |
1997/01/07 | 330 | 330 | 330 | 330 | 4,000 |
1997/01/06 | 330 | 330 | 330 | 330 | 2,000 |