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 |
---|---|---|---|---|---|
2008/12/30 | 71 | 73 | 71 | 73 | 82,000 |
2008/12/29 | 74 | 74 | 71 | 71 | 106,000 |
2008/12/26 | 71 | 72 | 69 | 71 | 71,000 |
2008/12/25 | 73 | 73 | 69 | 70 | 187,000 |
2008/12/24 | 72 | 72 | 68 | 68 | 256,000 |
2008/12/22 | 74 | 74 | 71 | 71 | 333,000 |
2008/12/19 | 76 | 76 | 74 | 74 | 243,000 |
2008/12/18 | 76 | 76 | 75 | 76 | 135,000 |
2008/12/17 | 77 | 78 | 76 | 76 | 102,000 |
2008/12/16 | 78 | 78 | 76 | 77 | 79,000 |
2008/12/15 | 77 | 79 | 76 | 78 | 275,000 |
2008/12/12 | 80 | 81 | 78 | 78 | 278,000 |
2008/12/11 | 79 | 81 | 78 | 81 | 76,000 |
2008/12/10 | 77 | 79 | 77 | 79 | 131,000 |
2008/12/09 | 77 | 78 | 76 | 78 | 298,000 |
2008/12/08 | 75 | 79 | 75 | 79 | 176,000 |
2008/12/05 | 75 | 78 | 75 | 77 | 82,000 |
2008/12/04 | 78 | 79 | 76 | 77 | 106,000 |
2008/12/03 | 80 | 80 | 78 | 80 | 48,000 |
2008/12/02 | 78 | 80 | 78 | 79 | 72,000 |
2008/12/01 | 81 | 82 | 80 | 80 | 91,000 |
2008/11/28 | 82 | 82 | 79 | 81 | 130,000 |
2008/11/27 | 81 | 82 | 79 | 79 | 102,000 |
2008/11/26 | 81 | 84 | 80 | 80 | 69,000 |
2008/11/25 | 88 | 88 | 81 | 82 | 148,000 |
2008/11/21 | 78 | 84 | 74 | 84 | 220,000 |
2008/11/20 | 81 | 83 | 79 | 79 | 155,000 |
2008/11/19 | 89 | 90 | 84 | 84 | 178,000 |
2008/11/18 | 89 | 90 | 88 | 88 | 40,000 |
2008/11/17 | 89 | 91 | 87 | 90 | 128,000 |
2008/11/14 | 93 | 94 | 89 | 90 | 130,000 |
2008/11/13 | 91 | 93 | 90 | 91 | 172,000 |
2008/11/12 | 90 | 97 | 90 | 92 | 327,000 |
2008/11/11 | 88 | 90 | 87 | 89 | 131,000 |
2008/11/10 | 93 | 94 | 88 | 88 | 146,000 |
2008/11/07 | 87 | 92 | 85 | 92 | 243,000 |
2008/11/06 | 93 | 97 | 90 | 94 | 187,000 |
2008/11/05 | 90 | 96 | 88 | 95 | 273,000 |
2008/11/04 | 91 | 91 | 85 | 87 | 270,000 |
2008/10/31 | 88 | 89 | 86 | 87 | 92,000 |
2008/10/30 | 82 | 90 | 80 | 88 | 323,000 |
2008/10/29 | 83 | 85 | 79 | 80 | 169,000 |
2008/10/28 | 78 | 78 | 73 | 78 | 177,000 |
2008/10/27 | 78 | 78 | 74 | 75 | 186,000 |
2008/10/24 | 88 | 88 | 78 | 78 | 183,000 |
2008/10/23 | 84 | 84 | 80 | 83 | 168,000 |
2008/10/22 | 90 | 90 | 86 | 86 | 93,000 |
2008/10/21 | 89 | 92 | 89 | 92 | 127,000 |
2008/10/20 | 84 | 87 | 82 | 87 | 136,000 |
2008/10/17 | 86 | 86 | 81 | 83 | 240,000 |
2008/10/16 | 84 | 87 | 80 | 83 | 289,000 |
2008/10/15 | 92 | 93 | 89 | 91 | 126,000 |
2008/10/14 | 99 | 99 | 90 | 95 | 376,000 |
2008/10/10 | 78 | 80 | 71 | 79 | 436,000 |
2008/10/09 | 78 | 85 | 78 | 84 | 211,000 |
2008/10/08 | 80 | 85 | 75 | 75 | 501,000 |
2008/10/07 | 76 | 92 | 76 | 90 | 477,000 |
2008/10/06 | 95 | 95 | 86 | 91 | 612,000 |
2008/10/03 | 103 | 103 | 100 | 100 | 239,000 |
2008/10/02 | 107 | 108 | 103 | 103 | 246,000 |
2008/10/01 | 111 | 113 | 106 | 106 | 142,000 |
2008/09/30 | 102 | 112 | 102 | 109 | 292,000 |
2008/09/29 | 120 | 120 | 111 | 111 | 281,000 |
2008/09/26 | 121 | 122 | 116 | 117 | 117,000 |
2008/09/25 | 126 | 126 | 122 | 122 | 161,000 |
2008/09/24 | 126 | 130 | 125 | 129 | 121,000 |
2008/09/22 | 131 | 132 | 128 | 129 | 230,000 |
2008/09/19 | 120 | 128 | 120 | 128 | 383,000 |
2008/09/18 | 112 | 119 | 112 | 118 | 201,000 |
2008/09/17 | 117 | 120 | 116 | 117 | 255,000 |
2008/09/16 | 115 | 118 | 102 | 114 | 458,000 |
2008/09/12 | 118 | 120 | 118 | 119 | 59,000 |
2008/09/11 | 117 | 119 | 117 | 118 | 125,000 |
2008/09/10 | 117 | 119 | 116 | 117 | 206,000 |
2008/09/09 | 121 | 122 | 118 | 118 | 170,000 |
2008/09/08 | 118 | 122 | 118 | 120 | 217,000 |
2008/09/05 | 115 | 117 | 114 | 117 | 220,000 |
2008/09/04 | 121 | 121 | 118 | 119 | 241,000 |
2008/09/03 | 124 | 124 | 121 | 122 | 247,000 |
2008/09/02 | 126 | 128 | 124 | 124 | 194,000 |
2008/09/01 | 126 | 128 | 126 | 126 | 119,000 |
2008/08/29 | 127 | 129 | 126 | 128 | 118,000 |
2008/08/28 | 127 | 128 | 125 | 125 | 166,000 |
2008/08/27 | 128 | 129 | 127 | 127 | 129,000 |
2008/08/26 | 129 | 130 | 128 | 128 | 132,000 |
2008/08/25 | 135 | 135 | 131 | 131 | 131,000 |
2008/08/22 | 132 | 133 | 128 | 129 | 228,000 |
2008/08/21 | 133 | 135 | 130 | 134 | 245,000 |
2008/08/20 | 135 | 135 | 133 | 133 | 121,000 |
2008/08/19 | 136 | 137 | 134 | 135 | 108,000 |
2008/08/18 | 136 | 138 | 135 | 136 | 151,000 |
2008/08/15 | 136 | 139 | 133 | 135 | 159,000 |
2008/08/14 | 136 | 139 | 136 | 137 | 106,000 |
2008/08/13 | 141 | 142 | 138 | 139 | 148,000 |
2008/08/12 | 144 | 145 | 142 | 142 | 107,000 |
2008/08/11 | 148 | 148 | 145 | 146 | 46,000 |
2008/08/08 | 142 | 145 | 140 | 145 | 146,000 |
2008/08/07 | 147 | 148 | 144 | 144 | 46,000 |
2008/08/06 | 144 | 147 | 144 | 147 | 112,000 |
2008/08/05 | 144 | 147 | 142 | 142 | 145,000 |
2008/08/04 | 148 | 150 | 144 | 147 | 255,000 |
2008/08/01 | 151 | 152 | 150 | 150 | 116,000 |
2008/07/31 | 155 | 155 | 153 | 153 | 60,000 |
2008/07/30 | 157 | 157 | 154 | 155 | 61,000 |
2008/07/29 | 154 | 156 | 154 | 154 | 60,000 |
2008/07/28 | 162 | 162 | 158 | 158 | 261,000 |
2008/07/25 | 159 | 161 | 156 | 160 | 132,000 |
2008/07/24 | 156 | 162 | 155 | 159 | 197,000 |
2008/07/23 | 151 | 155 | 150 | 154 | 132,000 |
2008/07/22 | 149 | 150 | 145 | 150 | 109,000 |
2008/07/18 | 149 | 150 | 146 | 147 | 105,000 |
2008/07/17 | 147 | 150 | 146 | 148 | 95,000 |
2008/07/16 | 147 | 149 | 145 | 145 | 112,000 |
2008/07/15 | 150 | 154 | 147 | 147 | 216,000 |
2008/07/14 | 155 | 155 | 153 | 153 | 162,000 |
2008/07/11 | 157 | 157 | 155 | 155 | 135,000 |
2008/07/10 | 154 | 159 | 153 | 156 | 313,000 |
2008/07/09 | 153 | 159 | 152 | 156 | 514,000 |
2008/07/08 | 154 | 155 | 149 | 150 | 256,000 |
2008/07/07 | 151 | 154 | 150 | 153 | 99,000 |
2008/07/04 | 153 | 154 | 151 | 152 | 188,000 |
2008/07/03 | 152 | 153 | 148 | 153 | 294,000 |
2008/07/02 | 159 | 159 | 154 | 154 | 140,000 |
2008/07/01 | 159 | 160 | 157 | 157 | 95,000 |
2008/06/30 | 162 | 162 | 158 | 159 | 123,000 |
2008/06/27 | 160 | 162 | 158 | 162 | 227,000 |
2008/06/26 | 163 | 164 | 162 | 163 | 92,000 |
2008/06/25 | 164 | 164 | 161 | 163 | 233,000 |
2008/06/24 | 165 | 166 | 163 | 163 | 126,000 |
2008/06/23 | 166 | 166 | 163 | 164 | 608,000 |
2008/06/20 | 171 | 171 | 167 | 170 | 151,000 |
2008/06/19 | 172 | 172 | 169 | 170 | 220,000 |
2008/06/18 | 174 | 174 | 172 | 174 | 247,000 |
2008/06/17 | 175 | 178 | 174 | 175 | 403,000 |
2008/06/16 | 169 | 175 | 168 | 175 | 595,000 |
2008/06/13 | 170 | 174 | 166 | 166 | 664,000 |
2008/06/12 | 170 | 171 | 164 | 169 | 749,000 |
2008/06/11 | 172 | 173 | 169 | 172 | 178,000 |
2008/06/10 | 177 | 177 | 171 | 171 | 186,000 |
2008/06/09 | 173 | 177 | 173 | 175 | 292,000 |
2008/06/06 | 185 | 186 | 178 | 181 | 580,000 |
2008/06/05 | 173 | 181 | 171 | 181 | 339,000 |
2008/06/04 | 168 | 172 | 168 | 172 | 241,000 |
2008/06/03 | 167 | 170 | 166 | 167 | 155,000 |
2008/06/02 | 173 | 174 | 170 | 171 | 200,000 |
2008/05/30 | 172 | 174 | 171 | 173 | 153,000 |
2008/05/29 | 167 | 170 | 167 | 170 | 135,000 |
2008/05/28 | 175 | 175 | 167 | 167 | 150,000 |
2008/05/27 | 170 | 173 | 168 | 171 | 162,000 |
2008/05/26 | 173 | 176 | 172 | 172 | 149,000 |
2008/05/23 | 180 | 180 | 175 | 176 | 290,000 |
2008/05/22 | 173 | 179 | 172 | 178 | 199,000 |
2008/05/21 | 178 | 184 | 177 | 178 | 326,000 |
2008/05/20 | 179 | 183 | 177 | 183 | 366,000 |
2008/05/19 | 172 | 177 | 171 | 177 | 330,000 |
2008/05/16 | 173 | 173 | 167 | 172 | 331,000 |
2008/05/15 | 171 | 173 | 169 | 169 | 697,000 |
2008/05/14 | 160 | 168 | 160 | 168 | 269,000 |
2008/05/13 | 160 | 161 | 158 | 159 | 119,000 |
2008/05/12 | 157 | 161 | 156 | 159 | 175,000 |
2008/05/09 | 165 | 165 | 160 | 160 | 204,000 |
2008/05/08 | 160 | 166 | 159 | 165 | 251,000 |
2008/05/07 | 160 | 165 | 160 | 164 | 366,000 |
2008/05/02 | 155 | 160 | 154 | 160 | 623,000 |
2008/05/01 | 154 | 156 | 153 | 153 | 192,000 |
2008/04/30 | 154 | 157 | 153 | 157 | 288,000 |
2008/04/28 | 152 | 157 | 151 | 155 | 403,000 |
2008/04/25 | 152 | 153 | 150 | 151 | 264,000 |
2008/04/24 | 149 | 150 | 148 | 150 | 85,000 |
2008/04/23 | 147 | 150 | 147 | 148 | 122,000 |
2008/04/22 | 149 | 149 | 147 | 149 | 191,000 |
2008/04/21 | 154 | 154 | 147 | 149 | 346,000 |
2008/04/18 | 148 | 150 | 148 | 150 | 81,000 |
2008/04/17 | 149 | 150 | 146 | 146 | 205,000 |
2008/04/16 | 144 | 146 | 144 | 144 | 87,000 |
2008/04/15 | 142 | 143 | 141 | 142 | 66,000 |
2008/04/14 | 142 | 144 | 140 | 143 | 77,000 |
2008/04/11 | 144 | 146 | 144 | 145 | 124,000 |
2008/04/10 | 146 | 147 | 144 | 146 | 86,000 |
2008/04/09 | 150 | 150 | 145 | 146 | 84,000 |
2008/04/08 | 150 | 152 | 148 | 150 | 137,000 |
2008/04/07 | 151 | 151 | 148 | 149 | 202,000 |
2008/04/04 | 151 | 151 | 148 | 149 | 82,000 |
2008/04/03 | 149 | 152 | 149 | 151 | 70,000 |
2008/04/02 | 153 | 153 | 148 | 150 | 195,000 |
2008/04/01 | 148 | 149 | 142 | 145 | 82,000 |
2008/03/31 | 147 | 147 | 145 | 145 | 52,000 |
2008/03/28 | 147 | 150 | 146 | 148 | 79,000 |
2008/03/27 | 155 | 155 | 143 | 148 | 239,000 |
2008/03/26 | 156 | 158 | 155 | 156 | 195,000 |
2008/03/25 | 162 | 163 | 156 | 161 | 446,000 |
2008/03/24 | 157 | 158 | 154 | 158 | 310,000 |
2008/03/21 | 148 | 156 | 147 | 155 | 289,000 |
2008/03/19 | 147 | 148 | 145 | 148 | 186,000 |
2008/03/18 | 147 | 147 | 140 | 142 | 169,000 |
2008/03/17 | 146 | 146 | 139 | 143 | 201,000 |
2008/03/14 | 154 | 154 | 147 | 148 | 204,000 |
2008/03/13 | 152 | 154 | 151 | 154 | 121,000 |
2008/03/12 | 158 | 163 | 156 | 158 | 274,000 |
2008/03/11 | 147 | 152 | 144 | 152 | 218,000 |
2008/03/10 | 156 | 159 | 150 | 152 | 247,000 |
2008/03/07 | 159 | 161 | 157 | 159 | 162,000 |
2008/03/06 | 161 | 164 | 161 | 163 | 134,000 |
2008/03/05 | 159 | 162 | 156 | 158 | 150,000 |
2008/03/04 | 163 | 165 | 158 | 162 | 338,000 |
2008/03/03 | 162 | 165 | 161 | 162 | 345,000 |
2008/02/29 | 178 | 178 | 170 | 172 | 374,000 |
2008/02/28 | 185 | 185 | 180 | 181 | 763,000 |
2008/02/27 | 179 | 186 | 176 | 180 | 2,154,000 |
2008/02/26 | 163 | 174 | 162 | 171 | 661,000 |
2008/02/25 | 160 | 163 | 159 | 162 | 209,000 |
2008/02/22 | 157 | 160 | 155 | 159 | 243,000 |
2008/02/21 | 162 | 163 | 160 | 160 | 124,000 |
2008/02/20 | 164 | 164 | 155 | 158 | 306,000 |
2008/02/19 | 160 | 164 | 160 | 164 | 449,000 |
2008/02/18 | 158 | 160 | 157 | 159 | 177,000 |
2008/02/15 | 153 | 158 | 151 | 157 | 208,000 |
2008/02/14 | 153 | 157 | 151 | 156 | 262,000 |
2008/02/13 | 147 | 151 | 145 | 147 | 354,000 |
2008/02/12 | 139 | 140 | 137 | 137 | 228,000 |
2008/02/08 | 145 | 145 | 140 | 141 | 149,000 |
2008/02/07 | 145 | 146 | 138 | 146 | 143,000 |
2008/02/06 | 147 | 149 | 145 | 146 | 221,000 |
2008/02/05 | 152 | 157 | 152 | 154 | 219,000 |
2008/02/04 | 150 | 155 | 148 | 154 | 251,000 |
2008/02/01 | 146 | 149 | 144 | 146 | 117,000 |
2008/01/31 | 143 | 145 | 140 | 145 | 82,000 |
2008/01/30 | 144 | 146 | 142 | 143 | 189,000 |
2008/01/29 | 139 | 143 | 139 | 142 | 214,000 |
2008/01/28 | 141 | 141 | 135 | 137 | 270,000 |
2008/01/25 | 138 | 143 | 138 | 143 | 316,000 |
2008/01/24 | 128 | 133 | 126 | 132 | 291,000 |
2008/01/23 | 126 | 127 | 123 | 125 | 335,000 |
2008/01/22 | 121 | 126 | 118 | 121 | 744,000 |
2008/01/21 | 133 | 134 | 128 | 129 | 479,000 |
2008/01/18 | 121 | 139 | 121 | 139 | 600,000 |
2008/01/17 | 120 | 130 | 120 | 129 | 1,316,000 |
2008/01/16 | 132 | 134 | 121 | 124 | 862,000 |
2008/01/15 | 154 | 156 | 139 | 142 | 430,000 |
2008/01/11 | 161 | 161 | 156 | 158 | 313,000 |
2008/01/10 | 162 | 164 | 160 | 161 | 255,000 |
2008/01/09 | 160 | 162 | 157 | 162 | 464,000 |
2008/01/08 | 165 | 166 | 163 | 165 | 165,000 |
2008/01/07 | 166 | 167 | 164 | 166 | 145,000 |
2008/01/04 | 173 | 174 | 168 | 168 | 104,000 |