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 |
---|---|---|---|---|---|
1998/12/30 | 74 | 74 | 74 | 74 | 3,000 |
1998/12/29 | 71 | 71 | 71 | 71 | 1,000 |
1998/12/28 | 70 | 70 | 70 | 70 | 7,000 |
1998/12/22 | 81 | 81 | 80 | 80 | 2,000 |
1998/12/21 | 81 | 81 | 81 | 81 | 1,000 |
1998/12/18 | 81 | 81 | 76 | 80 | 5,000 |
1998/12/17 | 85 | 88 | 85 | 88 | 2,000 |
1998/12/16 | 90 | 90 | 90 | 90 | 3,000 |
1998/12/15 | 95 | 95 | 91 | 91 | 2,000 |
1998/12/14 | 96 | 96 | 96 | 96 | 11,000 |
1998/12/11 | 96 | 96 | 96 | 96 | 7,000 |
1998/12/10 | 96 | 96 | 96 | 96 | 13,000 |
1998/12/09 | 100 | 100 | 96 | 96 | 3,000 |
1998/12/08 | 99 | 99 | 99 | 99 | 2,000 |
1998/12/07 | 100 | 100 | 100 | 100 | 1,000 |
1998/12/04 | 100 | 100 | 100 | 100 | 1,000 |
1998/12/03 | 100 | 100 | 100 | 100 | 13,000 |
1998/12/02 | 105 | 105 | 104 | 104 | 8,000 |
1998/12/01 | 99 | 99 | 96 | 96 | 6,000 |
1998/11/30 | 109 | 109 | 109 | 109 | 3,000 |
1998/11/26 | 109 | 109 | 109 | 109 | 1,000 |
1998/11/25 | 115 | 115 | 115 | 115 | 18,000 |
1998/11/24 | 90 | 90 | 90 | 90 | 8,000 |
1998/11/20 | 96 | 96 | 90 | 90 | 8,000 |
1998/11/19 | 98 | 98 | 98 | 98 | 6,000 |
1998/11/18 | 80 | 80 | 78 | 78 | 5,000 |
1998/11/17 | 78 | 80 | 78 | 80 | 7,000 |
1998/11/16 | 72 | 78 | 72 | 78 | 7,000 |
1998/11/13 | 75 | 75 | 72 | 72 | 2,000 |
1998/11/12 | 75 | 77 | 75 | 75 | 11,000 |
1998/11/11 | 72 | 72 | 72 | 72 | 1,000 |
1998/11/10 | 75 | 75 | 71 | 71 | 9,000 |
1998/11/09 | 73 | 73 | 71 | 71 | 5,000 |
1998/11/06 | 73 | 74 | 73 | 73 | 9,000 |
1998/11/05 | 71 | 71 | 71 | 71 | 9,000 |
1998/11/04 | 84 | 84 | 84 | 84 | 14,000 |
1998/11/02 | 84 | 84 | 84 | 84 | 7,000 |
1998/10/28 | 84 | 84 | 84 | 84 | 3,000 |
1998/10/26 | 84 | 84 | 84 | 84 | 1,000 |
1998/10/22 | 84 | 85 | 84 | 85 | 14,000 |
1998/10/21 | 84 | 84 | 84 | 84 | 4,000 |
1998/10/20 | 68 | 68 | 68 | 68 | 2,000 |
1998/10/19 | 71 | 71 | 70 | 70 | 12,000 |
1998/10/16 | 77 | 77 | 77 | 77 | 1,000 |
1998/10/14 | 79 | 79 | 79 | 79 | 1,000 |
1998/10/13 | 75 | 75 | 68 | 68 | 5,000 |
1998/10/09 | 78 | 78 | 77 | 77 | 4,000 |
1998/10/08 | 69 | 69 | 69 | 69 | 15,000 |
1998/10/07 | 70 | 70 | 69 | 69 | 8,000 |
1998/10/06 | 69 | 70 | 69 | 69 | 15,000 |
1998/10/05 | 69 | 69 | 69 | 69 | 12,000 |
1998/10/02 | 77 | 77 | 65 | 70 | 7,000 |
1998/10/01 | 71 | 75 | 67 | 67 | 26,000 |
1998/09/30 | 85 | 85 | 65 | 67 | 14,000 |
1998/09/29 | 89 | 89 | 85 | 85 | 12,000 |
1998/09/28 | 90 | 90 | 85 | 85 | 4,000 |
1998/09/25 | 90 | 90 | 90 | 90 | 8,000 |
1998/09/24 | 90 | 90 | 90 | 90 | 15,000 |
1998/09/22 | 85 | 85 | 85 | 85 | 7,000 |
1998/09/21 | 82 | 85 | 82 | 85 | 12,000 |
1998/09/18 | 85 | 85 | 85 | 85 | 4,000 |
1998/09/17 | 87 | 87 | 85 | 85 | 18,000 |
1998/09/16 | 88 | 88 | 87 | 87 | 16,000 |
1998/09/14 | 88 | 88 | 88 | 88 | 1,000 |
1998/09/09 | 93 | 100 | 93 | 94 | 14,000 |
1998/09/08 | 87 | 93 | 87 | 93 | 6,000 |
1998/09/07 | 82 | 107 | 82 | 107 | 5,000 |
1998/09/04 | 110 | 112 | 110 | 112 | 12,000 |
1998/09/03 | 112 | 112 | 111 | 111 | 21,000 |
1998/09/02 | 111 | 111 | 111 | 111 | 6,000 |
1998/09/01 | 105 | 105 | 105 | 105 | 9,000 |
1998/08/31 | 105 | 105 | 105 | 105 | 6,000 |
1998/08/28 | 105 | 105 | 105 | 105 | 4,000 |
1998/08/27 | 108 | 108 | 105 | 105 | 12,000 |
1998/08/26 | 111 | 111 | 108 | 108 | 11,000 |
1998/08/25 | 112 | 112 | 110 | 110 | 44,000 |
1998/08/24 | 120 | 120 | 112 | 112 | 7,000 |
1998/08/21 | 115 | 115 | 112 | 115 | 5,000 |
1998/08/20 | 112 | 112 | 112 | 112 | 3,000 |
1998/08/19 | 115 | 115 | 115 | 115 | 6,000 |
1998/08/14 | 116 | 116 | 115 | 115 | 6,000 |
1998/08/13 | 117 | 117 | 117 | 117 | 2,000 |
1998/08/12 | 117 | 117 | 117 | 117 | 1,000 |
1998/08/11 | 120 | 120 | 118 | 118 | 18,000 |
1998/08/10 | 120 | 120 | 120 | 120 | 10,000 |
1998/08/07 | 122 | 122 | 121 | 121 | 13,000 |
1998/08/06 | 129 | 129 | 121 | 122 | 4,000 |
1998/08/05 | 121 | 121 | 121 | 121 | 2,000 |
1998/08/04 | 127 | 127 | 122 | 127 | 5,000 |
1998/08/03 | 122 | 123 | 122 | 122 | 8,000 |
1998/07/31 | 123 | 123 | 122 | 122 | 16,000 |
1998/07/30 | 122 | 122 | 122 | 122 | 3,000 |
1998/07/29 | 122 | 122 | 122 | 122 | 5,000 |
1998/07/28 | 121 | 121 | 121 | 121 | 5,000 |
1998/07/27 | 121 | 121 | 121 | 121 | 5,000 |
1998/07/24 | 122 | 123 | 122 | 123 | 2,000 |
1998/07/23 | 123 | 123 | 122 | 122 | 19,000 |
1998/07/22 | 128 | 128 | 123 | 123 | 6,000 |
1998/07/14 | 123 | 123 | 123 | 123 | 7,000 |
1998/07/13 | 130 | 130 | 130 | 130 | 3,000 |
1998/07/10 | 135 | 135 | 130 | 130 | 12,000 |
1998/07/09 | 132 | 132 | 132 | 132 | 2,000 |
1998/07/08 | 130 | 130 | 130 | 130 | 2,000 |
1998/07/07 | 149 | 150 | 145 | 145 | 6,000 |
1998/07/06 | 135 | 137 | 135 | 137 | 24,000 |
1998/07/03 | 130 | 135 | 125 | 135 | 21,000 |
1998/07/02 | 150 | 150 | 150 | 150 | 18,000 |
1998/07/01 | 130 | 130 | 130 | 130 | 15,000 |
1998/06/30 | 125 | 130 | 125 | 130 | 18,000 |
1998/06/29 | 120 | 120 | 120 | 120 | 2,000 |
1998/06/24 | 127 | 127 | 125 | 125 | 9,000 |
1998/06/23 | 139 | 139 | 126 | 126 | 7,000 |
1998/06/22 | 125 | 125 | 125 | 125 | 2,000 |
1998/06/19 | 125 | 130 | 125 | 125 | 3,000 |
1998/06/18 | 130 | 130 | 130 | 130 | 2,000 |
1998/06/17 | 113 | 117 | 113 | 117 | 2,000 |
1998/06/16 | 110 | 111 | 110 | 111 | 3,000 |
1998/06/15 | 126 | 126 | 125 | 125 | 7,000 |
1998/06/12 | 145 | 145 | 126 | 126 | 2,000 |
1998/06/11 | 135 | 135 | 135 | 135 | 1,000 |
1998/06/10 | 150 | 150 | 140 | 140 | 3,000 |
1998/06/08 | 145 | 145 | 142 | 143 | 4,000 |
1998/06/05 | 149 | 149 | 145 | 145 | 3,000 |
1998/06/04 | 142 | 143 | 142 | 143 | 12,000 |
1998/06/03 | 142 | 142 | 142 | 142 | 2,000 |
1998/06/02 | 155 | 155 | 155 | 155 | 2,000 |
1998/06/01 | 142 | 142 | 142 | 142 | 5,000 |
1998/05/29 | 140 | 150 | 140 | 150 | 4,000 |
1998/05/28 | 156 | 156 | 156 | 156 | 1,000 |
1998/05/27 | 140 | 159 | 140 | 159 | 56,000 |
1998/05/26 | 139 | 139 | 138 | 139 | 4,000 |
1998/05/25 | 140 | 141 | 135 | 141 | 7,000 |
1998/05/22 | 125 | 144 | 125 | 144 | 12,000 |
1998/05/21 | 120 | 125 | 120 | 120 | 25,000 |
1998/05/20 | 119 | 119 | 119 | 119 | 1,000 |
1998/05/19 | 115 | 116 | 115 | 116 | 2,000 |
1998/05/18 | 115 | 115 | 115 | 115 | 5,000 |
1998/05/15 | 113 | 115 | 113 | 115 | 5,000 |
1998/05/14 | 121 | 121 | 115 | 115 | 13,000 |
1998/05/13 | 120 | 121 | 120 | 121 | 3,000 |
1998/05/12 | 122 | 122 | 118 | 118 | 5,000 |
1998/05/11 | 126 | 126 | 126 | 126 | 2,000 |
1998/05/08 | 125 | 129 | 121 | 121 | 4,000 |
1998/05/07 | 127 | 127 | 127 | 127 | 4,000 |
1998/05/06 | 140 | 140 | 125 | 125 | 5,000 |
1998/05/01 | 126 | 130 | 126 | 130 | 4,000 |
1998/04/30 | 125 | 126 | 124 | 125 | 8,000 |
1998/04/28 | 125 | 126 | 125 | 126 | 7,000 |
1998/04/27 | 124 | 125 | 124 | 125 | 2,000 |
1998/04/24 | 121 | 144 | 121 | 144 | 10,000 |
1998/04/23 | 124 | 124 | 124 | 124 | 2,000 |
1998/04/22 | 124 | 124 | 120 | 120 | 5,000 |
1998/04/21 | 121 | 125 | 121 | 125 | 4,000 |
1998/04/16 | 138 | 138 | 138 | 138 | 2,000 |
1998/04/14 | 139 | 141 | 138 | 138 | 7,000 |
1998/04/13 | 140 | 140 | 138 | 138 | 15,000 |
1998/04/10 | 138 | 138 | 138 | 138 | 2,000 |
1998/04/09 | 135 | 135 | 135 | 135 | 2,000 |
1998/04/08 | 132 | 132 | 130 | 130 | 8,000 |
1998/04/03 | 132 | 135 | 131 | 135 | 16,000 |
1998/04/02 | 145 | 145 | 135 | 135 | 11,000 |
1998/04/01 | 149 | 149 | 145 | 145 | 10,000 |
1998/03/31 | 150 | 151 | 149 | 149 | 14,000 |
1998/03/27 | 151 | 151 | 151 | 151 | 3,000 |
1998/03/26 | 160 | 160 | 160 | 160 | 1,000 |
1998/03/25 | 152 | 152 | 151 | 151 | 11,000 |
1998/03/24 | 154 | 154 | 153 | 153 | 5,000 |
1998/03/23 | 156 | 156 | 156 | 156 | 5,000 |
1998/03/20 | 156 | 156 | 156 | 156 | 1,000 |
1998/03/16 | 163 | 163 | 157 | 157 | 4,000 |
1998/03/13 | 153 | 163 | 153 | 163 | 4,000 |
1998/03/12 | 153 | 153 | 153 | 153 | 7,000 |
1998/03/11 | 152 | 153 | 152 | 153 | 19,000 |
1998/03/10 | 151 | 155 | 151 | 152 | 12,000 |
1998/03/09 | 157 | 159 | 151 | 151 | 20,000 |
1998/03/06 | 161 | 165 | 155 | 158 | 23,000 |
1998/03/05 | 167 | 167 | 161 | 161 | 2,000 |
1998/03/04 | 160 | 166 | 160 | 166 | 10,000 |
1998/03/03 | 179 | 180 | 179 | 180 | 10,000 |
1998/03/02 | 179 | 179 | 179 | 179 | 1,000 |
1998/02/27 | 170 | 170 | 170 | 170 | 3,000 |
1998/02/26 | 152 | 152 | 152 | 152 | 4,000 |
1998/02/25 | 156 | 156 | 152 | 152 | 11,000 |
1998/02/24 | 160 | 160 | 160 | 160 | 5,000 |
1998/02/23 | 160 | 160 | 160 | 160 | 4,000 |
1998/02/20 | 150 | 156 | 150 | 156 | 2,000 |
1998/02/19 | 170 | 170 | 170 | 170 | 10,000 |
1998/02/18 | 170 | 170 | 170 | 170 | 2,000 |
1998/02/16 | 185 | 185 | 180 | 180 | 7,000 |
1998/02/13 | 185 | 188 | 185 | 185 | 6,000 |
1998/02/12 | 180 | 188 | 180 | 185 | 13,000 |
1998/02/10 | 175 | 176 | 170 | 173 | 35,000 |
1998/02/09 | 170 | 170 | 170 | 170 | 2,000 |
1998/02/05 | 179 | 179 | 179 | 179 | 2,000 |
1998/02/04 | 180 | 180 | 180 | 180 | 9,000 |
1998/02/02 | 170 | 180 | 170 | 180 | 3,000 |
1998/01/30 | 170 | 170 | 170 | 170 | 7,000 |
1998/01/29 | 186 | 200 | 186 | 197 | 14,000 |
1998/01/28 | 180 | 181 | 180 | 181 | 14,000 |
1998/01/27 | 171 | 180 | 171 | 180 | 5,000 |
1998/01/26 | 162 | 174 | 162 | 170 | 11,000 |
1998/01/23 | 160 | 160 | 160 | 160 | 4,000 |
1998/01/22 | 160 | 160 | 160 | 160 | 6,000 |
1998/01/21 | 148 | 156 | 148 | 156 | 9,000 |
1998/01/19 | 135 | 148 | 135 | 148 | 6,000 |
1998/01/16 | 130 | 130 | 130 | 130 | 2,000 |
1998/01/14 | 130 | 135 | 130 | 130 | 4,000 |
1998/01/09 | 125 | 130 | 125 | 130 | 15,000 |
1998/01/08 | 128 | 130 | 128 | 130 | 9,000 |
1998/01/07 | 128 | 128 | 125 | 128 | 6,000 |
1998/01/06 | 133 | 133 | 123 | 123 | 4,000 |
1998/01/05 | 133 | 133 | 133 | 133 | 2,000 |