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 |
---|---|---|---|---|---|
2005/12/30 | 398 | 399 | 392 | 395 | 462,000 |
2005/12/29 | 399 | 403 | 393 | 399 | 1,073,000 |
2005/12/28 | 395 | 406 | 389 | 398 | 3,198,000 |
2005/12/27 | 369 | 391 | 368 | 387 | 1,951,000 |
2005/12/26 | 365 | 368 | 363 | 367 | 561,000 |
2005/12/22 | 365 | 367 | 361 | 363 | 550,000 |
2005/12/21 | 368 | 370 | 363 | 365 | 588,000 |
2005/12/20 | 356 | 370 | 352 | 369 | 829,000 |
2005/12/19 | 367 | 367 | 355 | 361 | 743,000 |
2005/12/16 | 367 | 372 | 366 | 368 | 826,000 |
2005/12/15 | 374 | 377 | 367 | 372 | 683,000 |
2005/12/14 | 385 | 386 | 373 | 377 | 737,000 |
2005/12/13 | 384 | 388 | 378 | 384 | 1,038,000 |
2005/12/12 | 384 | 389 | 377 | 381 | 1,589,000 |
2005/12/09 | 361 | 375 | 359 | 374 | 1,017,000 |
2005/12/08 | 367 | 371 | 351 | 353 | 1,188,000 |
2005/12/07 | 375 | 384 | 367 | 372 | 2,448,000 |
2005/12/06 | 357 | 367 | 353 | 367 | 2,106,000 |
2005/12/05 | 347 | 358 | 346 | 358 | 1,208,000 |
2005/12/02 | 351 | 352 | 343 | 346 | 1,587,000 |
2005/12/01 | 333 | 352 | 333 | 347 | 3,038,000 |
2005/11/30 | 325 | 340 | 324 | 335 | 2,256,000 |
2005/11/29 | 317 | 320 | 315 | 320 | 734,000 |
2005/11/28 | 318 | 322 | 316 | 317 | 944,000 |
2005/11/25 | 319 | 321 | 313 | 317 | 1,013,000 |
2005/11/24 | 321 | 330 | 315 | 322 | 1,691,000 |
2005/11/22 | 316 | 319 | 316 | 318 | 624,000 |
2005/11/21 | 319 | 321 | 316 | 316 | 792,000 |
2005/11/18 | 323 | 325 | 319 | 321 | 627,000 |
2005/11/17 | 322 | 329 | 319 | 321 | 1,303,000 |
2005/11/16 | 321 | 327 | 311 | 325 | 1,263,000 |
2005/11/15 | 337 | 338 | 324 | 328 | 2,015,000 |
2005/11/14 | 329 | 340 | 325 | 340 | 3,089,000 |
2005/11/11 | 322 | 326 | 316 | 321 | 1,737,000 |
2005/11/10 | 321 | 323 | 301 | 310 | 2,235,000 |
2005/11/09 | 315 | 329 | 314 | 323 | 2,312,000 |
2005/11/08 | 319 | 324 | 314 | 322 | 2,716,000 |
2005/11/07 | 299 | 314 | 296 | 311 | 4,318,000 |
2005/11/04 | 298 | 298 | 293 | 294 | 2,734,000 |
2005/11/02 | 283 | 293 | 282 | 289 | 3,388,000 |
2005/11/01 | 282 | 282 | 279 | 280 | 496,000 |
2005/10/31 | 283 | 283 | 277 | 279 | 1,294,000 |
2005/10/28 | 277 | 281 | 274 | 276 | 1,607,000 |
2005/10/27 | 270 | 281 | 269 | 280 | 2,587,000 |
2005/10/26 | 261 | 270 | 261 | 269 | 1,351,000 |
2005/10/25 | 260 | 262 | 259 | 260 | 246,000 |
2005/10/24 | 261 | 262 | 257 | 259 | 433,000 |
2005/10/21 | 259 | 261 | 256 | 261 | 566,000 |
2005/10/20 | 262 | 264 | 262 | 262 | 390,000 |
2005/10/19 | 266 | 266 | 261 | 262 | 391,000 |
2005/10/18 | 267 | 268 | 264 | 266 | 471,000 |
2005/10/17 | 267 | 268 | 266 | 267 | 403,000 |
2005/10/14 | 268 | 268 | 265 | 265 | 335,000 |
2005/10/13 | 270 | 270 | 266 | 268 | 369,000 |
2005/10/12 | 273 | 273 | 269 | 270 | 1,078,000 |
2005/10/11 | 265 | 271 | 262 | 269 | 758,000 |
2005/10/07 | 257 | 264 | 257 | 264 | 621,000 |
2005/10/06 | 267 | 267 | 261 | 261 | 884,000 |
2005/10/05 | 273 | 274 | 269 | 271 | 697,000 |
2005/10/04 | 276 | 278 | 272 | 274 | 1,662,000 |
2005/10/03 | 274 | 275 | 271 | 275 | 1,650,000 |
2005/09/30 | 271 | 272 | 268 | 269 | 870,000 |
2005/09/29 | 271 | 275 | 267 | 271 | 1,469,000 |
2005/09/28 | 270 | 272 | 265 | 270 | 1,281,000 |
2005/09/27 | 276 | 278 | 271 | 271 | 1,482,000 |
2005/09/26 | 275 | 276 | 272 | 273 | 1,699,000 |
2005/09/22 | 268 | 271 | 263 | 270 | 1,557,000 |
2005/09/21 | 280 | 283 | 271 | 271 | 3,657,000 |
2005/09/20 | 264 | 275 | 262 | 275 | 4,537,000 |
2005/09/16 | 261 | 262 | 257 | 259 | 1,446,000 |
2005/09/15 | 260 | 268 | 256 | 259 | 3,025,000 |
2005/09/14 | 265 | 270 | 255 | 258 | 5,011,000 |
2005/09/13 | 246 | 262 | 245 | 260 | 6,719,000 |
2005/09/12 | 247 | 247 | 244 | 244 | 471,000 |
2005/09/09 | 243 | 244 | 242 | 243 | 562,000 |
2005/09/08 | 244 | 244 | 242 | 243 | 615,000 |
2005/09/07 | 247 | 247 | 243 | 244 | 882,000 |
2005/09/06 | 243 | 248 | 243 | 244 | 1,835,000 |
2005/09/05 | 242 | 243 | 241 | 242 | 564,000 |
2005/09/02 | 244 | 244 | 240 | 241 | 737,000 |
2005/09/01 | 242 | 244 | 242 | 243 | 964,000 |
2005/08/31 | 242 | 243 | 241 | 242 | 607,000 |
2005/08/30 | 243 | 245 | 242 | 243 | 593,000 |
2005/08/29 | 244 | 245 | 241 | 241 | 712,000 |
2005/08/26 | 243 | 245 | 242 | 243 | 476,000 |
2005/08/25 | 244 | 244 | 242 | 243 | 523,000 |
2005/08/24 | 246 | 247 | 244 | 244 | 942,000 |
2005/08/23 | 251 | 252 | 246 | 248 | 1,762,000 |
2005/08/22 | 246 | 250 | 245 | 248 | 1,710,000 |
2005/08/19 | 243 | 244 | 240 | 244 | 846,000 |
2005/08/18 | 244 | 247 | 242 | 243 | 879,000 |
2005/08/17 | 246 | 246 | 242 | 245 | 1,388,000 |
2005/08/16 | 245 | 248 | 244 | 247 | 1,602,000 |
2005/08/15 | 241 | 246 | 241 | 245 | 1,297,000 |
2005/08/12 | 245 | 247 | 239 | 240 | 2,290,000 |
2005/08/11 | 239 | 240 | 237 | 240 | 681,000 |
2005/08/10 | 240 | 240 | 237 | 239 | 1,012,000 |
2005/08/09 | 230 | 236 | 230 | 233 | 647,000 |
2005/08/08 | 223 | 230 | 221 | 229 | 708,000 |
2005/08/05 | 232 | 232 | 226 | 228 | 824,000 |
2005/08/04 | 238 | 239 | 232 | 235 | 795,000 |
2005/08/03 | 244 | 245 | 237 | 238 | 778,000 |
2005/08/02 | 244 | 249 | 242 | 243 | 1,418,000 |
2005/08/01 | 239 | 246 | 238 | 246 | 2,014,000 |
2005/07/29 | 239 | 239 | 236 | 237 | 521,000 |
2005/07/28 | 241 | 242 | 236 | 237 | 759,000 |
2005/07/27 | 238 | 243 | 237 | 241 | 2,648,000 |
2005/07/26 | 233 | 235 | 231 | 235 | 1,202,000 |
2005/07/25 | 232 | 232 | 229 | 231 | 501,000 |
2005/07/22 | 233 | 235 | 228 | 231 | 894,000 |
2005/07/21 | 235 | 238 | 231 | 233 | 2,943,000 |
2005/07/20 | 232 | 235 | 230 | 231 | 2,249,000 |
2005/07/19 | 225 | 233 | 225 | 232 | 2,610,000 |
2005/07/15 | 225 | 226 | 223 | 224 | 333,000 |
2005/07/14 | 224 | 225 | 223 | 224 | 259,000 |
2005/07/13 | 223 | 226 | 223 | 224 | 266,000 |
2005/07/12 | 225 | 226 | 223 | 224 | 185,000 |
2005/07/11 | 224 | 226 | 223 | 225 | 180,000 |
2005/07/08 | 221 | 228 | 221 | 222 | 516,000 |
2005/07/07 | 223 | 224 | 221 | 222 | 336,000 |
2005/07/06 | 228 | 229 | 225 | 225 | 407,000 |
2005/07/05 | 230 | 230 | 227 | 228 | 267,000 |
2005/07/04 | 228 | 230 | 228 | 230 | 497,000 |
2005/07/01 | 227 | 230 | 227 | 228 | 376,000 |
2005/06/30 | 227 | 230 | 226 | 228 | 465,000 |
2005/06/29 | 232 | 232 | 227 | 228 | 1,007,000 |
2005/06/28 | 223 | 231 | 222 | 229 | 1,888,000 |
2005/06/27 | 219 | 222 | 219 | 222 | 359,000 |
2005/06/24 | 220 | 221 | 219 | 220 | 478,000 |
2005/06/23 | 220 | 222 | 218 | 222 | 941,000 |
2005/06/22 | 223 | 224 | 219 | 221 | 2,335,000 |
2005/06/21 | 221 | 224 | 220 | 223 | 1,547,000 |
2005/06/20 | 221 | 221 | 219 | 220 | 1,217,000 |
2005/06/17 | 220 | 221 | 215 | 219 | 2,440,000 |
2005/06/16 | 221 | 221 | 215 | 218 | 1,354,000 |
2005/06/15 | 218 | 220 | 217 | 218 | 1,063,000 |
2005/06/14 | 226 | 229 | 214 | 215 | 1,488,000 |
2005/06/13 | 229 | 229 | 225 | 225 | 291,000 |
2005/06/10 | 230 | 232 | 228 | 229 | 133,000 |
2005/06/09 | 230 | 231 | 228 | 229 | 228,000 |
2005/06/08 | 236 | 236 | 231 | 232 | 389,000 |
2005/06/07 | 234 | 235 | 231 | 233 | 273,000 |
2005/06/06 | 237 | 239 | 234 | 234 | 525,000 |
2005/06/03 | 229 | 237 | 229 | 235 | 572,000 |
2005/06/02 | 229 | 231 | 227 | 228 | 333,000 |
2005/06/01 | 224 | 227 | 223 | 227 | 244,000 |
2005/05/31 | 222 | 223 | 220 | 223 | 262,000 |
2005/05/30 | 220 | 222 | 220 | 221 | 272,000 |
2005/05/27 | 218 | 224 | 218 | 219 | 818,000 |
2005/05/26 | 212 | 227 | 212 | 218 | 1,684,000 |
2005/05/25 | 246 | 247 | 237 | 242 | 453,000 |
2005/05/24 | 246 | 251 | 244 | 246 | 431,000 |
2005/05/23 | 248 | 248 | 242 | 246 | 451,000 |
2005/05/20 | 246 | 251 | 244 | 248 | 741,000 |
2005/05/19 | 241 | 244 | 239 | 242 | 313,000 |
2005/05/18 | 234 | 237 | 229 | 236 | 391,000 |
2005/05/17 | 244 | 245 | 228 | 232 | 677,000 |
2005/05/16 | 243 | 245 | 236 | 237 | 1,186,000 |
2005/05/13 | 255 | 256 | 251 | 251 | 840,000 |
2005/05/12 | 264 | 265 | 258 | 260 | 909,000 |
2005/05/11 | 262 | 267 | 258 | 265 | 2,150,000 |
2005/05/10 | 255 | 267 | 254 | 267 | 4,059,000 |
2005/05/09 | 256 | 257 | 251 | 253 | 1,009,000 |
2005/05/06 | 246 | 251 | 245 | 251 | 1,375,000 |
2005/05/02 | 244 | 244 | 242 | 242 | 344,000 |
2005/04/28 | 246 | 246 | 241 | 241 | 862,000 |
2005/04/27 | 243 | 250 | 242 | 246 | 3,047,000 |
2005/04/26 | 230 | 237 | 230 | 234 | 739,000 |
2005/04/25 | 230 | 231 | 228 | 229 | 232,000 |
2005/04/22 | 233 | 233 | 228 | 229 | 524,000 |
2005/04/21 | 220 | 225 | 218 | 225 | 674,000 |
2005/04/20 | 225 | 231 | 225 | 226 | 623,000 |
2005/04/19 | 217 | 223 | 217 | 221 | 767,000 |
2005/04/18 | 218 | 223 | 213 | 215 | 1,170,000 |
2005/04/15 | 230 | 233 | 226 | 233 | 537,000 |
2005/04/14 | 238 | 240 | 231 | 234 | 1,194,000 |
2005/04/13 | 233 | 234 | 228 | 230 | 520,000 |
2005/04/12 | 238 | 239 | 233 | 234 | 435,000 |
2005/04/11 | 243 | 244 | 236 | 237 | 492,000 |
2005/04/08 | 239 | 244 | 239 | 244 | 961,000 |
2005/04/07 | 238 | 238 | 236 | 237 | 284,000 |
2005/04/06 | 236 | 238 | 235 | 235 | 437,000 |
2005/04/05 | 229 | 237 | 229 | 235 | 716,000 |
2005/04/04 | 235 | 236 | 230 | 232 | 928,000 |
2005/04/01 | 238 | 242 | 232 | 238 | 566,000 |
2005/03/31 | 235 | 238 | 235 | 238 | 754,000 |
2005/03/30 | 232 | 238 | 226 | 229 | 1,322,000 |
2005/03/29 | 247 | 248 | 239 | 242 | 816,000 |
2005/03/28 | 244 | 251 | 241 | 248 | 866,000 |
2005/03/25 | 252 | 254 | 242 | 247 | 1,717,000 |
2005/03/24 | 259 | 261 | 254 | 256 | 839,000 |
2005/03/23 | 263 | 263 | 258 | 260 | 1,039,000 |
2005/03/22 | 258 | 267 | 256 | 264 | 1,868,000 |
2005/03/18 | 264 | 269 | 258 | 258 | 5,570,000 |
2005/03/17 | 247 | 260 | 247 | 260 | 7,285,000 |
2005/03/16 | 242 | 245 | 238 | 245 | 1,158,000 |
2005/03/15 | 245 | 245 | 238 | 241 | 1,614,000 |
2005/03/14 | 247 | 247 | 241 | 245 | 1,550,000 |
2005/03/11 | 249 | 251 | 242 | 245 | 3,067,000 |
2005/03/10 | 243 | 252 | 242 | 248 | 6,645,000 |
2005/03/09 | 237 | 244 | 237 | 242 | 3,643,000 |
2005/03/08 | 238 | 238 | 233 | 235 | 1,127,000 |
2005/03/07 | 238 | 241 | 234 | 236 | 3,087,000 |
2005/03/04 | 231 | 233 | 224 | 226 | 1,796,000 |
2005/03/03 | 238 | 238 | 230 | 231 | 1,626,000 |
2005/03/02 | 237 | 242 | 234 | 237 | 3,008,000 |
2005/03/01 | 231 | 239 | 229 | 236 | 4,142,000 |
2005/02/28 | 228 | 236 | 227 | 229 | 2,940,000 |
2005/02/25 | 233 | 233 | 226 | 226 | 3,223,000 |
2005/02/24 | 225 | 231 | 224 | 230 | 7,747,000 |
2005/02/23 | 214 | 222 | 213 | 220 | 3,367,000 |
2005/02/22 | 215 | 222 | 214 | 218 | 4,614,000 |
2005/02/21 | 216 | 217 | 212 | 215 | 2,726,000 |
2005/02/18 | 207 | 217 | 206 | 217 | 4,763,000 |
2005/02/17 | 206 | 208 | 203 | 205 | 1,056,000 |
2005/02/16 | 219 | 221 | 206 | 209 | 4,757,000 |
2005/02/15 | 212 | 213 | 205 | 209 | 4,114,000 |
2005/02/14 | 198 | 212 | 196 | 212 | 5,840,000 |
2005/02/10 | 196 | 196 | 194 | 194 | 729,000 |
2005/02/09 | 196 | 197 | 194 | 195 | 924,000 |
2005/02/08 | 197 | 197 | 193 | 194 | 933,000 |
2005/02/07 | 202 | 203 | 193 | 193 | 4,108,000 |
2005/02/04 | 186 | 195 | 184 | 192 | 3,831,000 |
2005/02/03 | 184 | 186 | 183 | 186 | 627,000 |
2005/02/02 | 183 | 184 | 182 | 182 | 349,000 |
2005/02/01 | 185 | 185 | 182 | 184 | 256,000 |
2005/01/31 | 181 | 184 | 180 | 184 | 380,000 |
2005/01/28 | 184 | 185 | 180 | 182 | 490,000 |
2005/01/27 | 186 | 186 | 184 | 185 | 311,000 |
2005/01/26 | 186 | 188 | 184 | 186 | 501,000 |
2005/01/25 | 186 | 186 | 183 | 186 | 416,000 |
2005/01/24 | 183 | 185 | 181 | 184 | 337,000 |
2005/01/21 | 184 | 186 | 182 | 183 | 490,000 |
2005/01/20 | 186 | 187 | 184 | 185 | 415,000 |
2005/01/19 | 189 | 190 | 185 | 187 | 954,000 |
2005/01/18 | 192 | 193 | 186 | 189 | 1,007,000 |
2005/01/17 | 191 | 193 | 188 | 190 | 1,920,000 |
2005/01/14 | 183 | 189 | 183 | 188 | 972,000 |
2005/01/13 | 192 | 192 | 186 | 188 | 955,000 |
2005/01/12 | 189 | 192 | 188 | 192 | 2,272,000 |
2005/01/11 | 190 | 191 | 187 | 187 | 1,009,000 |
2005/01/07 | 192 | 193 | 186 | 189 | 1,341,000 |
2005/01/06 | 191 | 195 | 186 | 191 | 3,875,000 |
2005/01/05 | 179 | 192 | 178 | 191 | 3,885,000 |
2005/01/04 | 176 | 179 | 175 | 177 | 415,000 |