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 |