日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 67 70 67 70 22,000
2000/12/28 65 67 65 67 4,000
2000/12/27 68 68 64 64 12,000
2000/12/26 68 68 68 68 7,000
2000/12/25 68 70 68 68 14,000
2000/12/22 69 69 69 69 1,000
2000/12/21 68 70 60 60 24,000
2000/12/20 70 70 70 70 4,000
2000/12/19 70 70 70 70 6,000
2000/12/18 71 71 70 70 6,000
2000/12/15 71 71 71 71 9,000
2000/12/14 71 71 71 71 3,000
2000/12/13 71 71 71 71 2,000
2000/12/12 72 73 70 70 8,000
2000/12/11 72 72 72 72 3,000
2000/12/08 73 73 71 71 9,000
2000/12/07 71 71 70 70 8,000
2000/12/06 74 75 74 75 5,000
2000/12/05 73 73 73 73 11,000
2000/12/04 80 80 72 72 14,000
2000/12/01 74 77 74 77 14,000
2000/11/30 76 77 74 77 6,000
2000/11/29 74 76 74 76 7,000
2000/11/28 71 74 71 74 3,000
2000/11/27 73 73 71 71 5,000
2000/11/24 68 71 68 71 21,000
2000/11/22 70 70 68 68 7,000
2000/11/21 71 71 68 68 3,000
2000/11/20 77 77 70 70 4,000
2000/11/17 75 75 68 72 11,000
2000/11/10 75 75 75 75 4,000
2000/11/09 84 84 84 84 3,000
2000/11/08 78 78 76 76 6,000
2000/11/07 86 86 78 78 6,000
2000/11/06 64 77 64 77 13,000
2000/11/02 80 80 74 79 4,000
2000/11/01 79 80 79 80 5,000
2000/10/31 77 77 75 75 17,000
2000/10/30 72 77 68 77 27,000
2000/10/24 75 75 75 75 4,000
2000/10/23 85 87 85 86 13,000
2000/10/20 87 87 84 86 24,000
2000/10/19 72 72 72 72 1,000
2000/10/18 72 72 72 72 1,000
2000/10/17 72 73 72 72 6,000
2000/10/16 72 73 72 72 7,000
2000/10/13 72 74 72 72 15,000
2000/10/12 75 75 75 75 8,000
2000/10/11 75 75 75 75 8,000
2000/10/10 80 80 72 72 20,000
2000/10/06 80 80 78 80 18,000
2000/10/04 80 81 80 81 2,000
2000/10/03 85 85 80 82 9,000
2000/10/02 87 87 81 81 11,000
2000/09/29 85 85 85 85 10,000
2000/09/28 87 87 87 87 1,000
2000/09/27 87 87 87 87 5,000
2000/09/26 90 90 90 90 4,000
2000/09/22 90 90 90 90 7,000
2000/09/21 90 90 90 90 7,000
2000/09/20 94 94 85 85 3,000
2000/09/19 85 85 85 85 4,000
2000/09/18 87 90 87 90 2,000
2000/09/14 85 87 85 87 2,000
2000/09/13 91 92 91 91 18,000
2000/09/11 91 91 91 91 1,000
2000/09/08 92 92 87 87 3,000
2000/09/07 85 85 85 85 1,000
2000/09/06 92 92 92 92 1,000
2000/09/05 80 80 80 80 2,000
2000/09/04 100 100 100 100 2,000
2000/09/01 78 78 78 78 1,000
2000/08/31 95 96 90 90 13,000
2000/08/30 90 90 90 90 2,000
2000/08/29 96 96 96 96 1,000
2000/08/28 96 101 96 96 8,000
2000/08/25 98 98 96 96 7,000
2000/08/24 94 96 94 94 18,000
2000/08/23 94 94 93 93 3,000
2000/08/22 94 96 94 94 12,000
2000/08/21 91 91 90 90 4,000
2000/08/16 91 91 91 91 4,000
2000/08/15 95 95 95 95 1,000
2000/08/14 91 91 91 91 7,000
2000/08/11 92 92 90 90 7,000
2000/08/10 91 91 91 91 6,000
2000/08/09 91 91 91 91 4,000
2000/08/08 91 91 91 91 1,000
2000/08/04 95 95 91 91 11,000
2000/08/03 91 92 91 91 14,000
2000/08/02 95 95 93 93 2,000
2000/08/01 90 90 90 90 18,000
2000/07/31 95 95 88 93 15,000
2000/07/27 98 98 84 84 20,000
2000/07/21 102 102 102 102 1,000
2000/07/19 95 95 91 91 9,000
2000/07/18 101 101 100 100 24,000
2000/07/17 105 105 100 100 8,000
2000/07/14 100 100 100 100 1,000
2000/07/13 100 100 100 100 14,000
2000/07/12 96 100 96 100 10,000
2000/07/11 95 95 90 90 26,000
2000/07/10 102 103 100 100 17,000
2000/07/07 105 105 100 100 5,000
2000/07/06 100 105 100 105 8,000
2000/07/05 110 110 104 104 17,000
2000/07/04 100 110 100 105 84,000
2000/07/03 100 101 96 100 38,000
2000/06/30 97 98 95 95 16,000
2000/06/29 88 95 88 95 19,000
2000/06/28 97 97 95 95 13,000
2000/06/27 97 98 95 97 10,000
2000/06/26 95 98 95 97 31,000
2000/06/23 90 95 90 95 20,000
2000/06/22 97 97 85 95 18,000
2000/06/21 83 83 83 83 1,000
2000/06/20 98 98 98 98 5,000
2000/06/19 88 100 82 100 20,000
2000/06/16 80 84 80 80 20,000
2000/06/15 89 89 89 89 1,000
2000/06/14 89 89 86 86 7,000
2000/06/13 90 90 90 90 6,000
2000/06/12 100 100 98 98 15,000
2000/06/09 95 100 95 100 26,000
2000/06/07 78 80 78 80 3,000
2000/06/06 78 78 78 78 5,000
2000/06/05 80 85 80 85 8,000
2000/06/02 88 88 80 80 3,000
2000/06/01 90 90 80 80 23,000
2000/05/31 81 81 81 81 6,000
2000/05/29 80 80 80 80 2,000
2000/05/26 85 85 80 80 12,000
2000/05/24 85 85 80 80 9,000
2000/05/23 80 85 80 85 6,000
2000/05/22 90 90 90 90 1,000
2000/05/19 85 85 81 81 16,000
2000/05/18 80 80 80 80 5,000
2000/05/17 85 85 85 85 6,000
2000/05/16 79 85 79 85 22,000
2000/05/15 78 78 78 78 1,000
2000/05/12 84 84 76 77 5,000
2000/05/11 85 85 76 76 3,000
2000/05/10 76 76 76 76 5,000
2000/05/09 76 76 76 76 1,000
2000/05/08 75 75 75 75 2,000
2000/05/02 84 84 75 75 9,000
2000/05/01 74 84 74 84 10,000
2000/04/28 70 74 70 70 14,000
2000/04/27 70 70 70 70 27,000
2000/04/26 70 71 70 70 6,000
2000/04/25 70 70 70 70 8,000
2000/04/24 72 72 70 70 12,000
2000/04/21 72 72 72 72 2,000
2000/04/20 70 72 70 72 8,000
2000/04/19 70 71 68 70 15,000
2000/04/18 83 83 80 80 8,000
2000/04/17 83 83 83 83 2,000
2000/04/14 84 84 83 84 4,000
2000/04/13 84 84 84 84 7,000
2000/04/12 84 84 84 84 5,000
2000/04/11 84 84 84 84 1,000
2000/04/10 86 86 83 84 12,000
2000/04/07 85 86 85 86 2,000
2000/04/06 83 83 83 83 1,000
2000/04/05 82 82 82 82 1,000
2000/04/04 86 86 86 86 1,000
2000/04/03 86 86 86 86 3,000
2000/03/31 81 81 81 81 5,000
2000/03/30 86 86 80 80 16,000
2000/03/29 86 86 86 86 3,000
2000/03/28 85 86 85 86 9,000
2000/03/27 86 86 85 85 11,000
2000/03/24 85 85 85 85 8,000
2000/03/23 85 85 85 85 4,000
2000/03/22 85 90 85 85 20,000
2000/03/21 87 87 85 85 54,000
2000/03/17 88 88 88 88 8,000
2000/03/16 88 88 88 88 2,000
2000/03/15 88 88 88 88 1,000
2000/03/13 89 90 89 90 7,000
2000/03/10 89 89 85 86 3,000
2000/03/09 85 90 85 90 12,000
2000/03/08 85 95 85 85 9,000
2000/03/07 88 88 85 85 22,000
2000/03/06 95 95 86 86 16,000
2000/03/03 93 93 93 93 10,000
2000/03/02 100 100 92 96 5,000
2000/03/01 90 100 90 100 4,000
2000/02/29 107 108 85 87 20,000
2000/02/28 110 113 108 108 78,000
2000/02/25 100 110 100 108 116,000
2000/02/24 75 90 75 90 27,000
2000/02/23 75 75 75 75 2,000
2000/02/22 75 80 75 80 12,000
2000/02/21 75 75 75 75 4,000
2000/02/18 81 81 80 80 13,000
2000/02/17 80 80 80 80 3,000
2000/02/16 85 85 85 85 3,000
2000/02/15 85 85 85 85 11,000
2000/02/14 85 94 85 85 11,000
2000/02/10 89 94 85 85 4,000
2000/02/08 95 95 90 90 8,000
2000/02/07 90 95 85 95 17,000
2000/02/04 90 90 90 90 3,000
2000/02/03 86 90 86 90 8,000
2000/02/02 95 95 95 95 2,000
2000/02/01 85 85 85 85 6,000
2000/01/31 85 85 85 85 3,000
2000/01/28 85 85 85 85 17,000
2000/01/27 84 85 84 85 11,000
2000/01/26 80 80 80 80 4,000
2000/01/25 77 80 77 80 4,000
2000/01/21 81 81 80 80 15,000
2000/01/20 80 80 80 80 4,000
2000/01/19 80 80 80 80 4,000
2000/01/18 85 85 85 85 1,000
2000/01/17 80 90 80 85 4,000
2000/01/14 80 80 80 80 1,000
2000/01/13 76 86 75 86 26,000
2000/01/11 75 75 75 75 6,000
2000/01/07 74 75 74 75 6,000
2000/01/06 75 75 75 75 1,000
2000/01/05 98 98 70 90 46,000
2000/01/04 85 100 85 100 2,000

このページの先頭へ