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
2003/12/30 101 108 101 106 59,000
2003/12/29 103 103 100 100 32,000
2003/12/26 95 100 95 100 16,000
2003/12/25 95 98 95 97 37,000
2003/12/24 100 100 98 98 23,000
2003/12/22 99 100 96 99 53,000
2003/12/19 97 99 97 98 18,000
2003/12/18 97 97 96 97 24,000
2003/12/17 102 102 97 98 45,000
2003/12/16 98 100 96 100 46,000
2003/12/15 95 98 93 97 50,000
2003/12/12 93 95 93 93 21,000
2003/12/11 93 98 91 96 50,000
2003/12/10 98 98 95 95 73,000
2003/12/09 96 99 95 99 101,000
2003/12/08 103 104 95 95 51,000
2003/12/05 98 99 93 99 33,000
2003/12/04 97 97 93 96 167,000
2003/12/03 98 98 96 98 21,000
2003/12/02 102 102 100 100 11,000
2003/12/01 100 100 95 99 42,000
2003/11/28 103 103 100 100 22,000
2003/11/27 103 104 102 104 29,000
2003/11/26 103 104 101 103 45,000
2003/11/25 96 100 96 98 20,000
2003/11/21 95 96 93 95 35,000
2003/11/20 92 96 92 95 65,000
2003/11/19 93 97 93 94 96,000
2003/11/18 85 90 84 86 83,000
2003/11/17 100 101 91 91 70,000
2003/11/14 104 105 101 101 55,000
2003/11/13 104 106 103 103 47,000
2003/11/12 103 106 102 103 45,000
2003/11/11 115 116 103 108 104,000
2003/11/10 114 119 112 112 54,000
2003/11/07 117 117 110 111 72,000
2003/11/06 115 117 115 117 25,000
2003/11/05 118 118 115 116 67,000
2003/11/04 127 127 117 119 221,000
2003/10/31 110 113 108 110 55,000
2003/10/30 114 114 110 110 81,000
2003/10/29 111 115 111 111 59,000
2003/10/28 116 117 113 113 51,000
2003/10/27 115 117 113 116 53,000
2003/10/24 114 115 110 113 52,000
2003/10/23 117 118 108 109 90,000
2003/10/22 118 121 115 118 67,000
2003/10/21 120 127 114 119 204,000
2003/10/20 124 127 114 127 293,000
2003/10/17 130 130 124 128 177,000
2003/10/16 134 137 130 130 225,000
2003/10/15 130 135 127 135 693,000
2003/10/14 127 127 119 126 359,000
2003/10/10 124 127 120 126 630,000
2003/10/09 117 124 113 121 635,000
2003/10/08 109 115 105 113 236,000
2003/10/07 115 119 109 110 337,000
2003/10/06 102 116 100 112 387,000
2003/10/03 97 98 97 97 47,000
2003/10/02 101 102 98 98 36,000
2003/10/01 99 102 99 102 53,000
2003/09/30 99 100 96 96 30,000
2003/09/29 94 101 93 98 67,000
2003/09/26 97 97 93 93 45,000
2003/09/25 96 99 93 97 67,000
2003/09/24 103 104 100 101 183,000
2003/09/22 105 106 102 104 113,000
2003/09/19 104 112 104 105 139,000
2003/09/18 107 107 100 100 241,000
2003/09/17 121 125 106 108 682,000
2003/09/16 97 115 91 115 461,000
2003/09/12 88 88 87 87 25,000
2003/09/11 89 89 86 86 41,000
2003/09/10 90 91 89 89 127,000
2003/09/09 89 91 87 90 85,000
2003/09/08 84 87 84 87 102,000
2003/09/05 85 86 84 85 45,000
2003/09/04 87 87 84 85 51,000
2003/09/03 86 89 85 87 72,000
2003/09/02 90 90 87 87 41,000
2003/09/01 87 89 87 88 38,000
2003/08/29 89 90 85 86 112,000
2003/08/28 89 93 86 86 65,000
2003/08/27 93 94 85 85 137,000
2003/08/26 91 91 87 90 99,000
2003/08/25 89 90 85 85 152,000
2003/08/22 86 88 85 88 82,000
2003/08/21 87 89 87 88 90,000
2003/08/20 84 87 83 85 130,000
2003/08/19 77 81 75 81 88,000
2003/08/18 74 79 74 75 40,000
2003/08/15 71 75 71 75 28,000
2003/08/14 76 77 73 76 34,000
2003/08/13 71 75 71 75 60,000
2003/08/12 69 71 69 71 53,000
2003/08/11 67 69 67 69 7,000
2003/08/08 69 69 67 67 26,000
2003/08/07 66 72 66 70 34,000
2003/08/06 66 66 66 66 4,000
2003/08/05 69 69 65 66 92,000
2003/08/04 71 71 67 69 73,000
2003/08/01 73 74 71 72 30,000
2003/07/31 73 76 72 73 26,000
2003/07/30 77 77 75 75 22,000
2003/07/29 77 77 75 76 25,000
2003/07/28 77 78 76 77 34,000
2003/07/25 79 79 79 79 15,000
2003/07/24 74 78 74 78 37,000
2003/07/23 72 74 72 74 9,000
2003/07/22 78 78 72 74 62,000
2003/07/18 75 78 71 78 45,000
2003/07/17 76 77 76 76 21,000
2003/07/16 80 80 79 79 14,000
2003/07/15 83 83 81 81 53,000
2003/07/14 80 82 79 79 31,000
2003/07/11 82 82 80 81 23,000
2003/07/10 82 85 81 81 23,000
2003/07/09 86 86 82 85 49,000
2003/07/08 88 89 86 86 45,000
2003/07/07 84 89 84 86 79,000
2003/07/04 76 85 76 83 113,000
2003/07/03 92 92 86 86 92,000
2003/07/02 93 94 89 90 226,000
2003/07/01 85 94 85 89 270,000
2003/06/30 84 87 82 84 83,000
2003/06/27 88 89 82 84 155,000
2003/06/26 83 86 83 85 80,000
2003/06/25 83 86 83 83 64,000
2003/06/24 90 90 85 86 126,000
2003/06/23 81 90 81 90 378,000
2003/06/20 80 83 76 80 270,000
2003/06/19 65 87 65 85 648,000
2003/06/18 64 67 64 64 141,000
2003/06/17 75 77 69 69 263,000
2003/06/16 68 76 67 72 251,000
2003/06/13 67 70 61 66 345,000
2003/06/12 65 69 64 65 379,000
2003/06/11 50 63 50 61 231,000
2003/06/10 50 50 47 49 26,000
2003/06/09 47 50 47 49 49,000
2003/06/06 46 47 45 45 13,000
2003/06/05 46 46 46 46 2,000
2003/06/04 46 46 44 44 44,000
2003/06/03 48 48 45 45 6,000
2003/06/02 46 48 45 48 58,000
2003/05/30 45 45 45 45 15,000
2003/05/29 45 45 43 45 12,000
2003/05/28 44 44 44 44 15,000
2003/05/27 43 45 41 41 24,000
2003/05/26 44 44 44 44 2,000
2003/05/23 41 42 41 42 10,000
2003/05/22 42 44 42 44 10,000
2003/05/21 39 43 39 43 9,000
2003/05/20 44 44 44 44 9,000
2003/05/19 45 46 43 44 25,000
2003/05/16 42 43 42 43 7,000
2003/05/15 41 43 41 43 5,000
2003/05/14 41 42 41 42 33,000
2003/05/13 40 41 40 41 7,000
2003/05/12 39 40 39 40 4,000
2003/05/09 39 39 39 39 37,000
2003/05/08 38 41 38 41 25,000
2003/05/07 40 40 39 40 24,000
2003/05/06 40 41 40 41 24,000
2003/05/02 42 42 40 40 9,000
2003/05/01 41 41 41 41 15,000
2003/04/30 43 43 40 40 7,000
2003/04/28 43 43 43 43 26,000
2003/04/25 43 43 43 43 5,000
2003/04/24 44 44 44 44 5,000
2003/04/23 43 45 43 45 22,000
2003/04/22 45 45 43 43 16,000
2003/04/21 45 45 45 45 3,000
2003/04/18 45 45 42 43 10,000
2003/04/17 46 47 44 46 43,000
2003/04/16 42 46 42 46 13,000
2003/04/15 42 42 42 42 1,000
2003/04/14 45 45 43 43 16,000
2003/04/11 42 48 41 46 94,000
2003/04/10 40 41 40 41 29,000
2003/04/08 40 40 40 40 7,000
2003/04/07 38 42 38 41 62,000
2003/04/04 35 35 35 35 9,000
2003/04/03 36 36 36 36 26,000
2003/04/02 37 38 36 36 14,000
2003/04/01 36 37 35 36 11,000
2003/03/31 38 38 38 38 11,000
2003/03/28 38 38 35 37 26,000
2003/03/27 40 40 38 38 35,000
2003/03/26 35 40 35 40 49,000
2003/03/25 40 40 34 34 95,000
2003/03/24 40 40 40 40 4,000
2003/03/19 40 40 40 40 2,000
2003/03/18 41 41 41 41 3,000
2003/03/17 41 43 41 41 17,000
2003/03/14 42 42 41 41 13,000
2003/03/13 42 42 42 42 6,000
2003/03/12 43 43 42 42 8,000
2003/03/11 41 43 41 43 6,000
2003/03/10 41 41 41 41 4,000
2003/03/07 44 44 43 43 2,000
2003/03/06 45 45 45 45 3,000
2003/03/05 45 46 45 45 18,000
2003/03/04 45 46 45 45 22,000
2003/03/03 45 47 45 45 15,000
2003/02/28 45 45 41 41 17,000
2003/02/26 47 50 47 47 35,000
2003/02/25 51 51 46 47 27,000
2003/02/24 54 54 49 49 28,000
2003/02/21 54 54 50 50 29,000
2003/02/20 59 59 53 53 41,000
2003/02/19 50 55 50 51 174,000
2003/02/18 45 47 45 45 22,000
2003/02/17 47 49 43 45 36,000
2003/02/14 42 48 42 47 20,000
2003/02/13 42 49 42 48 77,000
2003/02/12 41 42 38 40 68,000
2003/02/10 44 44 43 43 11,000
2003/02/07 44 44 43 43 18,000
2003/02/06 44 47 44 45 36,000
2003/02/05 44 44 43 43 74,000
2003/02/04 48 48 43 44 189,000
2003/02/03 40 57 40 50 481,000
2003/01/31 40 43 37 39 186,000
2003/01/30 34 36 34 36 2,000
2003/01/29 36 36 33 35 24,000
2003/01/28 36 36 32 36 82,000
2003/01/27 37 37 35 35 15,000
2003/01/24 32 39 32 38 37,000
2003/01/23 32 35 32 33 16,000
2003/01/22 32 33 32 33 12,000
2003/01/21 36 36 32 34 48,000
2003/01/20 32 36 32 36 5,000
2003/01/17 32 35 31 35 75,000
2003/01/16 32 33 32 33 6,000
2003/01/15 32 32 32 32 4,000
2003/01/14 31 35 31 33 37,000
2003/01/10 30 32 30 32 8,000
2003/01/09 31 31 31 31 1,000
2003/01/08 31 35 30 30 52,000
2003/01/07 33 33 32 32 5,000
2003/01/06 30 30 30 30 6,000

このページの先頭へ