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 |
---|---|---|---|---|---|
2007/12/28 | 170 | 173 | 170 | 173 | 90,000 |
2007/12/27 | 174 | 174 | 172 | 172 | 76,000 |
2007/12/26 | 168 | 176 | 168 | 175 | 268,000 |
2007/12/25 | 168 | 170 | 166 | 168 | 427,000 |
2007/12/21 | 166 | 166 | 164 | 166 | 255,000 |
2007/12/20 | 167 | 169 | 165 | 166 | 392,000 |
2007/12/19 | 170 | 172 | 170 | 170 | 168,000 |
2007/12/18 | 168 | 170 | 166 | 170 | 271,000 |
2007/12/17 | 173 | 174 | 170 | 170 | 301,000 |
2007/12/14 | 178 | 178 | 174 | 176 | 248,000 |
2007/12/13 | 179 | 180 | 176 | 178 | 290,000 |
2007/12/12 | 177 | 179 | 175 | 178 | 340,000 |
2007/12/11 | 182 | 183 | 180 | 182 | 226,000 |
2007/12/10 | 177 | 181 | 176 | 181 | 253,000 |
2007/12/07 | 176 | 178 | 175 | 178 | 190,000 |
2007/12/06 | 173 | 177 | 172 | 175 | 474,000 |
2007/12/05 | 177 | 179 | 175 | 178 | 216,000 |
2007/12/04 | 182 | 182 | 176 | 179 | 171,000 |
2007/12/03 | 182 | 182 | 179 | 181 | 267,000 |
2007/11/30 | 176 | 180 | 175 | 179 | 441,000 |
2007/11/29 | 175 | 176 | 174 | 174 | 263,000 |
2007/11/28 | 172 | 175 | 171 | 171 | 251,000 |
2007/11/27 | 167 | 173 | 165 | 172 | 315,000 |
2007/11/26 | 170 | 173 | 169 | 172 | 258,000 |
2007/11/22 | 164 | 169 | 163 | 169 | 219,000 |
2007/11/21 | 169 | 174 | 168 | 169 | 258,000 |
2007/11/20 | 163 | 171 | 161 | 169 | 706,000 |
2007/11/19 | 175 | 177 | 169 | 171 | 496,000 |
2007/11/16 | 178 | 179 | 174 | 177 | 516,000 |
2007/11/15 | 179 | 185 | 176 | 180 | 710,000 |
2007/11/14 | 191 | 194 | 180 | 183 | 1,229,000 |
2007/11/13 | 184 | 190 | 183 | 186 | 628,000 |
2007/11/12 | 193 | 193 | 180 | 189 | 779,000 |
2007/11/09 | 197 | 203 | 196 | 198 | 373,000 |
2007/11/08 | 197 | 199 | 192 | 196 | 598,000 |
2007/11/07 | 213 | 213 | 201 | 203 | 281,000 |
2007/11/06 | 208 | 214 | 207 | 210 | 192,000 |
2007/11/05 | 213 | 214 | 209 | 209 | 158,000 |
2007/11/02 | 215 | 216 | 213 | 215 | 245,000 |
2007/11/01 | 219 | 220 | 218 | 219 | 138,000 |
2007/10/31 | 217 | 220 | 217 | 219 | 96,000 |
2007/10/30 | 219 | 221 | 216 | 217 | 155,000 |
2007/10/29 | 218 | 220 | 218 | 219 | 138,000 |
2007/10/26 | 216 | 218 | 211 | 215 | 307,000 |
2007/10/25 | 219 | 221 | 216 | 218 | 80,000 |
2007/10/24 | 218 | 222 | 215 | 216 | 100,000 |
2007/10/23 | 216 | 219 | 215 | 217 | 106,000 |
2007/10/22 | 210 | 219 | 208 | 217 | 230,000 |
2007/10/19 | 222 | 223 | 220 | 221 | 195,000 |
2007/10/18 | 220 | 225 | 220 | 224 | 265,000 |
2007/10/17 | 224 | 226 | 218 | 223 | 250,000 |
2007/10/16 | 229 | 229 | 225 | 227 | 150,000 |
2007/10/15 | 229 | 233 | 229 | 230 | 598,000 |
2007/10/12 | 225 | 227 | 225 | 226 | 165,000 |
2007/10/11 | 227 | 228 | 226 | 227 | 251,000 |
2007/10/10 | 231 | 235 | 223 | 226 | 902,000 |
2007/10/09 | 235 | 239 | 234 | 235 | 275,000 |
2007/10/05 | 230 | 232 | 228 | 230 | 99,000 |
2007/10/04 | 232 | 232 | 229 | 230 | 120,000 |
2007/10/03 | 227 | 232 | 225 | 232 | 248,000 |
2007/10/02 | 227 | 231 | 225 | 226 | 172,000 |
2007/10/01 | 224 | 226 | 223 | 226 | 103,000 |
2007/09/28 | 231 | 232 | 215 | 223 | 446,000 |
2007/09/27 | 226 | 230 | 223 | 228 | 218,000 |
2007/09/26 | 213 | 220 | 213 | 220 | 102,000 |
2007/09/25 | 218 | 218 | 213 | 214 | 102,000 |
2007/09/21 | 218 | 220 | 214 | 218 | 251,000 |
2007/09/20 | 221 | 222 | 216 | 217 | 191,000 |
2007/09/19 | 212 | 221 | 212 | 221 | 391,000 |
2007/09/18 | 204 | 208 | 203 | 205 | 234,000 |
2007/09/14 | 200 | 208 | 199 | 208 | 519,000 |
2007/09/13 | 201 | 202 | 197 | 201 | 427,000 |
2007/09/12 | 212 | 214 | 201 | 205 | 385,000 |
2007/09/11 | 213 | 215 | 200 | 211 | 393,000 |
2007/09/10 | 216 | 217 | 207 | 212 | 367,000 |
2007/09/07 | 225 | 225 | 224 | 224 | 119,000 |
2007/09/06 | 221 | 225 | 218 | 224 | 331,000 |
2007/09/05 | 234 | 234 | 225 | 226 | 228,000 |
2007/09/04 | 236 | 236 | 230 | 232 | 153,000 |
2007/09/03 | 232 | 235 | 231 | 235 | 148,000 |
2007/08/31 | 222 | 231 | 222 | 230 | 485,000 |
2007/08/30 | 233 | 233 | 223 | 225 | 382,000 |
2007/08/29 | 232 | 233 | 228 | 233 | 228,000 |
2007/08/28 | 240 | 242 | 239 | 239 | 119,000 |
2007/08/27 | 244 | 244 | 240 | 240 | 337,000 |
2007/08/24 | 235 | 241 | 235 | 238 | 337,000 |
2007/08/23 | 224 | 233 | 222 | 233 | 396,000 |
2007/08/22 | 225 | 227 | 211 | 219 | 930,000 |
2007/08/21 | 226 | 234 | 226 | 230 | 510,000 |
2007/08/20 | 232 | 236 | 226 | 227 | 553,000 |
2007/08/17 | 242 | 243 | 221 | 221 | 534,000 |
2007/08/16 | 252 | 253 | 236 | 247 | 385,000 |
2007/08/15 | 261 | 262 | 257 | 257 | 300,000 |
2007/08/14 | 259 | 265 | 259 | 265 | 115,000 |
2007/08/13 | 258 | 262 | 256 | 257 | 243,000 |
2007/08/10 | 260 | 264 | 257 | 262 | 474,000 |
2007/08/09 | 276 | 279 | 265 | 268 | 396,000 |
2007/08/08 | 284 | 285 | 268 | 274 | 319,000 |
2007/08/07 | 288 | 291 | 280 | 283 | 194,000 |
2007/08/06 | 284 | 289 | 284 | 286 | 127,000 |
2007/08/03 | 291 | 295 | 289 | 290 | 92,000 |
2007/08/02 | 293 | 294 | 288 | 290 | 131,000 |
2007/08/01 | 299 | 300 | 291 | 293 | 131,000 |
2007/07/31 | 298 | 303 | 298 | 301 | 109,000 |
2007/07/30 | 290 | 302 | 289 | 298 | 186,000 |
2007/07/27 | 293 | 301 | 292 | 297 | 174,000 |
2007/07/26 | 302 | 306 | 300 | 303 | 195,000 |
2007/07/25 | 302 | 307 | 300 | 304 | 149,000 |
2007/07/24 | 310 | 310 | 305 | 309 | 121,000 |
2007/07/23 | 311 | 312 | 308 | 311 | 153,000 |
2007/07/20 | 315 | 315 | 312 | 314 | 145,000 |
2007/07/19 | 315 | 315 | 311 | 313 | 139,000 |
2007/07/18 | 317 | 317 | 311 | 311 | 251,000 |
2007/07/17 | 316 | 318 | 315 | 317 | 129,000 |
2007/07/13 | 318 | 320 | 315 | 315 | 166,000 |
2007/07/12 | 319 | 323 | 313 | 315 | 960,000 |
2007/07/11 | 318 | 320 | 317 | 318 | 223,000 |
2007/07/10 | 318 | 325 | 318 | 323 | 702,000 |
2007/07/09 | 317 | 319 | 316 | 319 | 291,000 |
2007/07/06 | 317 | 318 | 314 | 317 | 242,000 |
2007/07/05 | 317 | 318 | 315 | 316 | 279,000 |
2007/07/04 | 313 | 318 | 313 | 318 | 198,000 |
2007/07/03 | 316 | 317 | 313 | 315 | 66,000 |
2007/07/02 | 317 | 317 | 314 | 316 | 111,000 |
2007/06/29 | 314 | 316 | 311 | 312 | 194,000 |
2007/06/28 | 312 | 315 | 311 | 313 | 206,000 |
2007/06/27 | 317 | 318 | 308 | 311 | 379,000 |
2007/06/26 | 322 | 326 | 317 | 320 | 304,000 |
2007/06/25 | 320 | 326 | 320 | 322 | 949,000 |
2007/06/22 | 321 | 321 | 316 | 319 | 343,000 |
2007/06/21 | 319 | 322 | 318 | 321 | 726,000 |
2007/06/20 | 313 | 323 | 310 | 314 | 1,278,000 |
2007/06/19 | 308 | 313 | 306 | 311 | 633,000 |
2007/06/18 | 296 | 307 | 296 | 305 | 785,000 |
2007/06/15 | 291 | 296 | 291 | 296 | 278,000 |
2007/06/14 | 290 | 290 | 289 | 289 | 74,000 |
2007/06/13 | 290 | 291 | 289 | 289 | 51,000 |
2007/06/12 | 290 | 292 | 290 | 290 | 52,000 |
2007/06/11 | 292 | 293 | 290 | 290 | 70,000 |
2007/06/08 | 292 | 294 | 290 | 291 | 198,000 |
2007/06/07 | 295 | 297 | 294 | 296 | 136,000 |
2007/06/06 | 296 | 297 | 294 | 297 | 171,000 |
2007/06/05 | 298 | 298 | 294 | 296 | 109,000 |
2007/06/04 | 295 | 296 | 294 | 295 | 130,000 |
2007/06/01 | 293 | 294 | 291 | 293 | 159,000 |
2007/05/31 | 290 | 291 | 288 | 291 | 130,000 |
2007/05/30 | 292 | 292 | 289 | 291 | 95,000 |
2007/05/29 | 295 | 295 | 291 | 292 | 66,000 |
2007/05/28 | 296 | 297 | 291 | 294 | 109,000 |
2007/05/25 | 293 | 293 | 289 | 292 | 101,000 |
2007/05/24 | 292 | 295 | 290 | 294 | 144,000 |
2007/05/23 | 291 | 294 | 291 | 291 | 55,000 |
2007/05/22 | 287 | 289 | 286 | 289 | 96,000 |
2007/05/21 | 285 | 290 | 285 | 287 | 57,000 |
2007/05/18 | 283 | 283 | 279 | 283 | 97,000 |
2007/05/17 | 283 | 286 | 278 | 280 | 191,000 |
2007/05/16 | 294 | 294 | 285 | 285 | 195,000 |
2007/05/15 | 293 | 293 | 286 | 292 | 369,000 |
2007/05/14 | 318 | 318 | 307 | 313 | 184,000 |
2007/05/11 | 310 | 315 | 300 | 315 | 177,000 |
2007/05/10 | 318 | 318 | 311 | 312 | 122,000 |
2007/05/09 | 319 | 319 | 315 | 317 | 242,000 |
2007/05/08 | 316 | 319 | 314 | 315 | 336,000 |
2007/05/07 | 306 | 310 | 306 | 310 | 217,000 |
2007/05/02 | 297 | 304 | 293 | 304 | 214,000 |
2007/05/01 | 296 | 297 | 292 | 295 | 57,000 |
2007/04/27 | 295 | 295 | 292 | 294 | 90,000 |
2007/04/26 | 290 | 293 | 289 | 292 | 77,000 |
2007/04/25 | 295 | 295 | 289 | 289 | 76,000 |
2007/04/24 | 292 | 293 | 290 | 291 | 115,000 |
2007/04/23 | 295 | 297 | 290 | 294 | 195,000 |
2007/04/20 | 290 | 291 | 289 | 290 | 126,000 |
2007/04/19 | 290 | 293 | 288 | 291 | 189,000 |
2007/04/18 | 285 | 289 | 284 | 289 | 181,000 |
2007/04/17 | 284 | 287 | 284 | 286 | 126,000 |
2007/04/16 | 279 | 287 | 279 | 283 | 195,000 |
2007/04/13 | 283 | 284 | 277 | 279 | 311,000 |
2007/04/12 | 286 | 287 | 281 | 283 | 350,000 |
2007/04/11 | 294 | 295 | 287 | 289 | 397,000 |
2007/04/10 | 292 | 298 | 289 | 294 | 515,000 |
2007/04/09 | 300 | 303 | 299 | 302 | 155,000 |
2007/04/06 | 302 | 303 | 299 | 300 | 113,000 |
2007/04/05 | 303 | 303 | 300 | 300 | 200,000 |
2007/04/04 | 302 | 305 | 299 | 301 | 214,000 |
2007/04/03 | 303 | 304 | 295 | 299 | 395,000 |
2007/04/02 | 310 | 311 | 303 | 308 | 168,000 |
2007/03/30 | 313 | 313 | 309 | 312 | 131,000 |
2007/03/29 | 313 | 315 | 309 | 312 | 116,000 |
2007/03/28 | 316 | 320 | 314 | 317 | 111,000 |
2007/03/27 | 318 | 322 | 316 | 319 | 78,000 |
2007/03/26 | 320 | 324 | 318 | 324 | 205,000 |
2007/03/23 | 323 | 323 | 319 | 321 | 127,000 |
2007/03/22 | 320 | 323 | 316 | 323 | 334,000 |
2007/03/20 | 315 | 318 | 314 | 316 | 153,000 |
2007/03/19 | 309 | 313 | 309 | 310 | 150,000 |
2007/03/16 | 316 | 317 | 310 | 313 | 196,000 |
2007/03/15 | 320 | 320 | 315 | 318 | 175,000 |
2007/03/14 | 313 | 319 | 311 | 317 | 419,000 |
2007/03/13 | 329 | 330 | 324 | 327 | 180,000 |
2007/03/12 | 328 | 330 | 326 | 328 | 207,000 |
2007/03/09 | 330 | 330 | 324 | 326 | 337,000 |
2007/03/08 | 319 | 326 | 318 | 324 | 151,000 |
2007/03/07 | 330 | 330 | 319 | 319 | 385,000 |
2007/03/06 | 298 | 322 | 298 | 322 | 530,000 |
2007/03/05 | 310 | 315 | 301 | 303 | 603,000 |
2007/03/02 | 316 | 322 | 310 | 317 | 549,000 |
2007/03/01 | 332 | 333 | 314 | 322 | 840,000 |
2007/02/28 | 310 | 334 | 308 | 322 | 1,183,000 |
2007/02/27 | 351 | 353 | 341 | 345 | 445,000 |
2007/02/26 | 349 | 362 | 347 | 351 | 1,017,000 |
2007/02/23 | 341 | 349 | 338 | 348 | 847,000 |
2007/02/22 | 325 | 344 | 325 | 341 | 1,539,000 |
2007/02/21 | 323 | 328 | 319 | 324 | 361,000 |
2007/02/20 | 320 | 325 | 319 | 322 | 325,000 |
2007/02/19 | 318 | 322 | 317 | 321 | 270,000 |
2007/02/16 | 313 | 317 | 313 | 317 | 282,000 |
2007/02/15 | 325 | 325 | 313 | 317 | 554,000 |
2007/02/14 | 322 | 328 | 319 | 326 | 515,000 |
2007/02/13 | 313 | 323 | 312 | 323 | 486,000 |
2007/02/09 | 306 | 311 | 306 | 310 | 259,000 |
2007/02/08 | 316 | 318 | 305 | 305 | 530,000 |
2007/02/07 | 317 | 318 | 313 | 316 | 393,000 |
2007/02/06 | 314 | 318 | 314 | 318 | 179,000 |
2007/02/05 | 319 | 321 | 312 | 314 | 596,000 |
2007/02/02 | 315 | 322 | 313 | 316 | 670,000 |
2007/02/01 | 312 | 315 | 311 | 314 | 212,000 |
2007/01/31 | 313 | 313 | 310 | 312 | 177,000 |
2007/01/30 | 317 | 319 | 311 | 314 | 271,000 |
2007/01/29 | 318 | 319 | 315 | 318 | 145,000 |
2007/01/26 | 310 | 317 | 310 | 317 | 396,000 |
2007/01/25 | 321 | 323 | 314 | 314 | 320,000 |
2007/01/24 | 325 | 326 | 320 | 320 | 367,000 |
2007/01/23 | 323 | 325 | 320 | 323 | 315,000 |
2007/01/22 | 328 | 330 | 323 | 323 | 625,000 |
2007/01/19 | 320 | 327 | 317 | 326 | 924,000 |
2007/01/18 | 306 | 317 | 304 | 317 | 790,000 |
2007/01/17 | 305 | 306 | 300 | 305 | 263,000 |
2007/01/16 | 308 | 308 | 303 | 306 | 280,000 |
2007/01/15 | 306 | 309 | 302 | 308 | 281,000 |
2007/01/12 | 300 | 305 | 300 | 305 | 383,000 |
2007/01/11 | 298 | 300 | 297 | 299 | 135,000 |
2007/01/10 | 299 | 300 | 296 | 298 | 256,000 |
2007/01/09 | 297 | 302 | 296 | 301 | 156,000 |
2007/01/05 | 305 | 306 | 296 | 298 | 374,000 |
2007/01/04 | 305 | 307 | 303 | 305 | 170,000 |