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
2002/12/30 32 33 32 33 13,000
2002/12/27 32 33 32 32 18,000
2002/12/26 33 33 30 32 22,000
2002/12/25 26 34 25 34 41,000
2002/12/24 26 27 25 25 35,000
2002/12/20 26 28 26 26 15,000
2002/12/19 27 28 27 27 59,000
2002/12/18 26 27 26 26 19,000
2002/12/17 27 29 26 28 14,000
2002/12/16 28 29 28 29 19,000
2002/12/13 31 31 30 30 15,000
2002/12/12 30 31 30 31 18,000
2002/12/11 31 31 30 30 8,000
2002/12/10 31 31 31 31 16,000
2002/12/09 34 34 30 30 25,000
2002/12/06 33 35 33 35 32,000
2002/12/05 32 40 32 33 23,000
2002/12/04 31 32 31 32 9,000
2002/12/03 34 34 32 32 9,000
2002/12/02 32 33 32 32 12,000
2002/11/29 32 34 32 34 24,000
2002/11/28 32 32 30 31 23,000
2002/11/27 30 30 30 30 5,000
2002/11/26 32 32 30 31 15,000
2002/11/25 30 34 30 34 30,000
2002/11/22 30 32 30 30 24,000
2002/11/21 31 35 31 33 9,000
2002/11/20 29 31 29 31 17,000
2002/11/19 30 31 25 28 48,000
2002/11/18 31 33 31 33 5,000
2002/11/15 32 34 32 34 17,000
2002/11/14 37 37 31 32 24,000
2002/11/13 36 36 36 36 6,000
2002/11/12 37 37 37 37 1,000
2002/11/11 37 37 37 37 4,000
2002/11/08 37 39 37 39 8,000
2002/11/07 37 37 37 37 7,000
2002/11/06 42 42 42 42 27,000
2002/11/05 40 40 40 40 1,000
2002/11/01 38 38 36 36 7,000
2002/10/30 33 39 33 35 4,000
2002/10/29 38 38 38 38 3,000
2002/10/28 38 38 38 38 1,000
2002/10/25 38 38 38 38 3,000
2002/10/24 38 38 38 38 1,000
2002/10/23 39 39 38 38 6,000
2002/10/21 40 40 39 40 33,000
2002/10/18 40 40 39 39 10,000
2002/10/17 40 40 40 40 2,000
2002/10/16 38 45 38 38 4,000
2002/10/15 42 42 36 37 4,000
2002/10/11 33 37 33 37 12,000
2002/10/10 36 37 32 37 8,000
2002/10/09 40 40 36 36 14,000
2002/10/07 44 44 36 38 39,000
2002/10/04 40 40 38 38 10,000
2002/10/03 43 45 42 42 8,000
2002/10/02 46 46 45 45 11,000
2002/10/01 45 45 45 45 17,000
2002/09/30 44 45 44 45 17,000
2002/09/27 44 46 44 45 11,000
2002/09/26 44 44 43 43 10,000
2002/09/25 43 43 43 43 10,000
2002/09/24 46 46 44 44 3,000
2002/09/20 46 46 46 46 3,000
2002/09/19 43 44 43 44 11,000
2002/09/18 45 45 43 43 20,000
2002/09/17 45 47 45 46 9,000
2002/09/13 44 45 44 45 6,000
2002/09/12 45 45 45 45 6,000
2002/09/11 47 47 45 45 13,000
2002/09/10 47 48 47 48 8,000
2002/09/09 45 45 44 44 6,000
2002/09/06 49 49 45 45 17,000
2002/09/05 45 50 44 50 26,000
2002/09/04 46 46 45 45 31,000
2002/09/03 47 47 46 46 7,000
2002/09/02 46 47 46 47 4,000
2002/08/30 48 50 45 50 45,000
2002/08/29 52 52 52 52 23,000
2002/08/28 53 53 45 52 13,000
2002/08/27 53 53 48 49 20,000
2002/08/26 47 48 45 45 46,000
2002/08/23 49 49 45 47 42,000
2002/08/22 54 54 50 50 41,000
2002/08/21 55 55 54 54 7,000
2002/08/20 56 56 56 56 2,000
2002/08/19 67 67 55 55 14,000
2002/08/16 59 59 58 58 11,000
2002/08/15 59 59 54 59 25,000
2002/08/14 65 65 59 59 41,000
2002/08/13 60 70 56 65 157,000
2002/08/12 55 60 55 60 44,000
2002/08/09 49 50 49 50 5,000
2002/08/08 49 50 49 49 17,000
2002/08/07 49 49 49 49 12,000
2002/08/06 50 50 48 48 64,000
2002/08/05 47 47 47 47 1,000
2002/08/02 49 49 47 47 90,000
2002/08/01 48 49 48 49 4,000
2002/07/31 49 49 49 49 22,000
2002/07/30 49 49 49 49 1,000
2002/07/29 45 50 41 50 17,000
2002/07/26 47 47 45 45 9,000
2002/07/25 46 47 45 46 20,000
2002/07/24 46 56 46 48 15,000
2002/07/23 41 46 40 46 40,000
2002/07/22 48 49 48 48 4,000
2002/07/19 49 49 48 48 10,000
2002/07/18 50 50 48 48 21,000
2002/07/17 51 51 51 51 10,000
2002/07/16 48 51 48 51 10,000
2002/07/15 50 51 49 49 10,000
2002/07/12 51 53 51 53 13,000
2002/07/11 52 52 50 50 83,000
2002/07/10 51 52 51 52 35,000
2002/07/09 54 54 54 54 13,000
2002/07/08 56 61 56 56 17,000
2002/07/05 55 56 55 56 4,000
2002/07/04 56 56 55 55 16,000
2002/07/03 56 56 56 56 4,000
2002/07/02 52 60 52 56 23,000
2002/07/01 58 60 58 60 7,000
2002/06/28 58 58 58 58 4,000
2002/06/27 57 58 57 58 10,000
2002/06/26 59 59 59 59 4,000
2002/06/25 56 59 56 59 7,000
2002/06/24 57 58 47 58 7,000
2002/06/21 57 58 57 57 18,000
2002/06/20 59 61 58 58 13,000
2002/06/19 59 62 58 59 33,000
2002/06/18 62 65 61 65 12,000
2002/06/17 65 66 56 62 18,000
2002/06/14 69 69 64 69 25,000
2002/06/13 68 70 68 70 20,000
2002/06/12 65 70 65 70 33,000
2002/06/11 65 69 65 66 45,000
2002/06/10 65 69 62 69 33,000
2002/06/07 64 67 60 63 50,000
2002/06/06 60 65 59 65 70,000
2002/06/05 58 60 58 59 47,000
2002/06/04 58 58 58 58 1,000
2002/06/03 60 60 56 56 47,000
2002/05/31 58 60 57 58 101,000
2002/05/30 56 57 54 57 7,000
2002/05/29 57 57 55 57 24,000
2002/05/28 53 58 53 55 28,000
2002/05/27 52 53 52 53 16,000
2002/05/24 52 53 52 52 14,000
2002/05/23 55 55 51 51 9,000
2002/05/22 52 56 52 52 32,000
2002/05/21 53 53 52 52 16,000
2002/05/20 56 56 54 55 55,000
2002/05/17 47 58 47 54 121,000
2002/05/16 47 48 47 48 3,000
2002/05/15 49 49 46 46 2,000
2002/05/14 50 50 46 50 8,000
2002/05/13 49 49 45 45 6,000
2002/05/10 50 50 49 50 6,000
2002/05/09 49 50 46 50 13,000
2002/05/08 46 49 46 46 9,000
2002/05/07 49 49 44 45 20,000
2002/05/02 49 49 44 49 6,000
2002/05/01 46 46 46 46 1,000
2002/04/30 50 50 47 47 11,000
2002/04/26 50 50 47 47 9,000
2002/04/25 48 50 48 50 12,000
2002/04/24 50 50 47 47 5,000
2002/04/23 47 50 47 48 8,000
2002/04/22 51 51 50 50 16,000
2002/04/19 50 50 46 50 18,000
2002/04/18 50 50 46 46 21,000
2002/04/17 48 50 48 50 11,000
2002/04/16 50 51 42 50 31,000
2002/04/15 52 53 46 50 45,000
2002/04/12 57 57 50 54 58,000
2002/04/11 55 63 50 57 271,000
2002/04/10 44 54 43 52 143,000
2002/04/09 42 46 42 43 57,000
2002/04/08 40 42 40 40 10,000
2002/04/05 40 40 37 39 5,000
2002/04/04 39 40 37 39 14,000
2002/04/03 39 39 39 39 7,000
2002/04/02 38 39 37 37 10,000
2002/04/01 37 38 37 37 14,000
2002/03/29 39 39 39 39 17,000
2002/03/28 39 39 37 37 21,000
2002/03/27 39 39 39 39 11,000
2002/03/26 37 39 35 35 35,000
2002/03/25 39 39 37 39 20,000
2002/03/22 39 39 38 39 31,000
2002/03/20 39 39 39 39 5,000
2002/03/19 37 38 37 38 3,000
2002/03/18 39 39 37 37 15,000
2002/03/15 36 38 36 38 6,000
2002/03/14 37 38 37 38 7,000
2002/03/13 39 39 39 39 4,000
2002/03/12 39 40 38 38 22,000
2002/03/11 38 38 38 38 4,000
2002/03/08 38 38 37 37 10,000
2002/03/07 37 39 37 38 11,000
2002/03/06 37 37 37 37 18,000
2002/03/05 40 40 36 37 37,000
2002/03/04 39 40 37 40 30,000
2002/03/01 37 38 37 38 5,000
2002/02/28 34 37 34 37 3,000
2002/02/27 37 38 33 33 9,000
2002/02/25 35 38 33 38 3,000
2002/02/22 37 37 35 35 5,000
2002/02/21 37 37 37 37 1,000
2002/02/19 39 40 37 37 29,000
2002/02/18 37 37 37 37 1,000
2002/02/15 37 37 35 35 16,000
2002/02/14 35 38 35 38 9,000
2002/02/13 33 33 33 33 3,000
2002/02/12 31 34 31 33 14,000
2002/02/08 33 33 33 33 9,000
2002/02/07 32 34 32 34 6,000
2002/02/06 30 34 30 30 10,000
2002/02/05 33 34 33 34 8,000
2002/02/04 38 38 38 38 8,000
2002/02/01 41 41 40 40 18,000
2002/01/31 43 43 40 40 40,000
2002/01/30 43 46 39 44 88,000
2002/01/29 38 42 37 42 63,000
2002/01/28 35 38 35 37 49,000
2002/01/25 37 37 37 37 4,000
2002/01/24 36 37 36 37 10,000
2002/01/22 35 37 34 37 6,000
2002/01/21 34 35 34 35 9,000
2002/01/18 32 35 32 34 13,000
2002/01/17 30 34 30 31 81,000
2002/01/16 35 35 26 34 28,000
2002/01/15 35 35 35 35 11,000
2002/01/11 40 40 36 36 7,000
2002/01/10 40 40 38 38 4,000
2002/01/09 38 42 35 38 20,000
2002/01/08 33 38 33 38 15,000
2002/01/07 37 37 34 34 17,000
2002/01/04 39 39 37 37 4,000

このページの先頭へ