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 |
---|---|---|---|---|---|
2013/12/30 | 149 | 149 | 147 | 148 | 171,000 |
2013/12/27 | 143 | 147 | 142 | 147 | 168,000 |
2013/12/26 | 141 | 144 | 140 | 143 | 277,000 |
2013/12/25 | 138 | 140 | 138 | 140 | 357,000 |
2013/12/24 | 138 | 138 | 136 | 138 | 258,000 |
2013/12/20 | 139 | 139 | 137 | 138 | 275,000 |
2013/12/19 | 139 | 140 | 139 | 140 | 392,000 |
2013/12/18 | 139 | 139 | 137 | 139 | 238,000 |
2013/12/17 | 138 | 140 | 138 | 139 | 130,000 |
2013/12/16 | 141 | 141 | 137 | 137 | 244,000 |
2013/12/13 | 140 | 142 | 140 | 141 | 310,000 |
2013/12/12 | 139 | 142 | 139 | 141 | 209,000 |
2013/12/11 | 144 | 144 | 141 | 141 | 261,000 |
2013/12/10 | 145 | 146 | 143 | 144 | 176,000 |
2013/12/09 | 145 | 146 | 144 | 146 | 181,000 |
2013/12/06 | 144 | 146 | 144 | 144 | 40,000 |
2013/12/05 | 144 | 146 | 143 | 144 | 118,000 |
2013/12/04 | 145 | 146 | 144 | 144 | 63,000 |
2013/12/03 | 147 | 148 | 144 | 146 | 229,000 |
2013/12/02 | 147 | 147 | 144 | 146 | 194,000 |
2013/11/29 | 148 | 148 | 146 | 146 | 118,000 |
2013/11/28 | 149 | 149 | 147 | 148 | 101,000 |
2013/11/27 | 149 | 149 | 147 | 148 | 57,000 |
2013/11/26 | 149 | 150 | 147 | 149 | 86,000 |
2013/11/25 | 149 | 149 | 147 | 149 | 139,000 |
2013/11/22 | 147 | 149 | 147 | 149 | 163,000 |
2013/11/21 | 147 | 147 | 145 | 147 | 64,000 |
2013/11/20 | 146 | 147 | 145 | 147 | 105,000 |
2013/11/19 | 148 | 148 | 146 | 147 | 55,000 |
2013/11/18 | 148 | 149 | 147 | 148 | 147,000 |
2013/11/15 | 148 | 149 | 147 | 147 | 226,000 |
2013/11/14 | 146 | 147 | 144 | 147 | 164,000 |
2013/11/13 | 146 | 147 | 143 | 145 | 86,000 |
2013/11/12 | 144 | 146 | 142 | 146 | 169,000 |
2013/11/11 | 141 | 143 | 140 | 142 | 234,000 |
2013/11/08 | 142 | 143 | 142 | 142 | 70,000 |
2013/11/07 | 145 | 145 | 143 | 143 | 32,000 |
2013/11/06 | 144 | 145 | 144 | 144 | 87,000 |
2013/11/05 | 142 | 145 | 142 | 144 | 82,000 |
2013/11/01 | 146 | 146 | 140 | 141 | 269,000 |
2013/10/31 | 147 | 149 | 145 | 146 | 235,000 |
2013/10/30 | 153 | 156 | 151 | 152 | 259,000 |
2013/10/29 | 152 | 152 | 151 | 151 | 97,000 |
2013/10/28 | 155 | 155 | 150 | 152 | 164,000 |
2013/10/25 | 157 | 157 | 153 | 153 | 95,000 |
2013/10/24 | 152 | 156 | 152 | 155 | 92,000 |
2013/10/23 | 155 | 156 | 152 | 152 | 122,000 |
2013/10/22 | 154 | 156 | 152 | 156 | 171,000 |
2013/10/21 | 155 | 156 | 153 | 154 | 144,000 |
2013/10/18 | 154 | 155 | 153 | 153 | 149,000 |
2013/10/17 | 153 | 155 | 150 | 155 | 198,000 |
2013/10/16 | 151 | 151 | 149 | 150 | 79,000 |
2013/10/15 | 154 | 155 | 150 | 152 | 158,000 |
2013/10/11 | 154 | 154 | 151 | 153 | 192,000 |
2013/10/10 | 146 | 151 | 146 | 150 | 215,000 |
2013/10/09 | 140 | 144 | 140 | 144 | 78,000 |
2013/10/08 | 139 | 142 | 136 | 142 | 116,000 |
2013/10/07 | 140 | 141 | 139 | 141 | 240,000 |
2013/10/04 | 145 | 145 | 140 | 143 | 183,000 |
2013/10/03 | 147 | 148 | 146 | 146 | 80,000 |
2013/10/02 | 152 | 152 | 147 | 148 | 152,000 |
2013/10/01 | 154 | 154 | 150 | 150 | 187,000 |
2013/09/30 | 157 | 158 | 153 | 154 | 123,000 |
2013/09/27 | 159 | 159 | 156 | 158 | 109,000 |
2013/09/26 | 152 | 159 | 150 | 159 | 213,000 |
2013/09/25 | 163 | 163 | 151 | 154 | 355,000 |
2013/09/24 | 153 | 162 | 152 | 161 | 388,000 |
2013/09/20 | 155 | 155 | 153 | 154 | 161,000 |
2013/09/19 | 153 | 155 | 152 | 155 | 98,000 |
2013/09/18 | 153 | 154 | 150 | 152 | 106,000 |
2013/09/17 | 151 | 154 | 150 | 153 | 225,000 |
2013/09/13 | 146 | 149 | 146 | 149 | 161,000 |
2013/09/12 | 146 | 149 | 146 | 147 | 83,000 |
2013/09/11 | 146 | 151 | 143 | 146 | 284,000 |
2013/09/10 | 142 | 145 | 141 | 145 | 109,000 |
2013/09/09 | 145 | 145 | 140 | 142 | 116,000 |
2013/09/06 | 141 | 141 | 139 | 141 | 51,000 |
2013/09/05 | 142 | 143 | 141 | 142 | 51,000 |
2013/09/04 | 142 | 142 | 138 | 142 | 48,000 |
2013/09/03 | 138 | 143 | 138 | 143 | 49,000 |
2013/09/02 | 139 | 139 | 138 | 138 | 11,000 |
2013/08/30 | 139 | 139 | 136 | 137 | 100,000 |
2013/08/29 | 140 | 140 | 137 | 139 | 85,000 |
2013/08/28 | 138 | 139 | 138 | 139 | 72,000 |
2013/08/27 | 142 | 143 | 141 | 142 | 41,000 |
2013/08/26 | 143 | 143 | 142 | 142 | 26,000 |
2013/08/23 | 144 | 144 | 141 | 143 | 71,000 |
2013/08/22 | 141 | 142 | 139 | 142 | 40,000 |
2013/08/21 | 140 | 141 | 139 | 141 | 64,000 |
2013/08/20 | 141 | 144 | 139 | 140 | 129,000 |
2013/08/19 | 143 | 143 | 142 | 143 | 58,000 |
2013/08/16 | 140 | 142 | 139 | 140 | 93,000 |
2013/08/15 | 139 | 143 | 139 | 143 | 131,000 |
2013/08/14 | 142 | 144 | 142 | 144 | 67,000 |
2013/08/13 | 140 | 143 | 139 | 142 | 41,000 |
2013/08/12 | 141 | 142 | 138 | 139 | 139,000 |
2013/08/09 | 145 | 146 | 143 | 144 | 110,000 |
2013/08/08 | 145 | 147 | 144 | 144 | 76,000 |
2013/08/07 | 146 | 148 | 146 | 147 | 51,000 |
2013/08/06 | 150 | 150 | 148 | 150 | 45,000 |
2013/08/05 | 147 | 150 | 147 | 149 | 34,000 |
2013/08/02 | 149 | 151 | 148 | 151 | 171,000 |
2013/08/01 | 145 | 146 | 143 | 146 | 105,000 |
2013/07/31 | 146 | 146 | 144 | 144 | 146,000 |
2013/07/30 | 145 | 152 | 145 | 148 | 186,000 |
2013/07/29 | 152 | 152 | 147 | 147 | 133,000 |
2013/07/26 | 158 | 158 | 154 | 154 | 103,000 |
2013/07/25 | 163 | 163 | 158 | 158 | 102,000 |
2013/07/24 | 163 | 163 | 159 | 161 | 50,000 |
2013/07/23 | 162 | 162 | 159 | 160 | 25,000 |
2013/07/22 | 161 | 161 | 159 | 159 | 41,000 |
2013/07/19 | 164 | 164 | 159 | 160 | 153,000 |
2013/07/18 | 164 | 165 | 162 | 163 | 111,000 |
2013/07/17 | 162 | 165 | 161 | 164 | 88,000 |
2013/07/16 | 168 | 168 | 164 | 164 | 171,000 |
2013/07/12 | 166 | 169 | 163 | 164 | 479,000 |
2013/07/11 | 157 | 166 | 156 | 164 | 511,000 |
2013/07/10 | 163 | 170 | 157 | 160 | 1,842,000 |
2013/07/09 | 155 | 164 | 155 | 163 | 1,018,000 |
2013/07/08 | 159 | 159 | 154 | 154 | 202,000 |
2013/07/05 | 154 | 157 | 153 | 157 | 150,000 |
2013/07/04 | 153 | 154 | 152 | 153 | 59,000 |
2013/07/03 | 154 | 154 | 151 | 153 | 104,000 |
2013/07/02 | 152 | 153 | 151 | 153 | 90,000 |
2013/07/01 | 149 | 151 | 148 | 151 | 104,000 |
2013/06/28 | 150 | 151 | 148 | 151 | 152,000 |
2013/06/27 | 147 | 150 | 139 | 146 | 176,000 |
2013/06/26 | 151 | 151 | 143 | 143 | 123,000 |
2013/06/25 | 152 | 153 | 147 | 150 | 167,000 |
2013/06/24 | 155 | 155 | 152 | 154 | 91,000 |
2013/06/21 | 151 | 155 | 147 | 155 | 135,000 |
2013/06/20 | 156 | 156 | 153 | 156 | 69,000 |
2013/06/19 | 153 | 156 | 153 | 155 | 97,000 |
2013/06/18 | 158 | 158 | 151 | 153 | 79,000 |
2013/06/17 | 146 | 155 | 146 | 152 | 88,000 |
2013/06/14 | 152 | 156 | 147 | 149 | 186,000 |
2013/06/13 | 152 | 157 | 149 | 150 | 282,000 |
2013/06/12 | 151 | 157 | 148 | 157 | 144,000 |
2013/06/11 | 160 | 160 | 154 | 156 | 168,000 |
2013/06/10 | 160 | 162 | 155 | 160 | 568,000 |
2013/06/07 | 135 | 138 | 133 | 136 | 324,000 |
2013/06/06 | 150 | 150 | 139 | 142 | 390,000 |
2013/06/05 | 152 | 156 | 150 | 150 | 131,000 |
2013/06/04 | 149 | 153 | 148 | 153 | 238,000 |
2013/06/03 | 160 | 160 | 153 | 153 | 144,000 |
2013/05/31 | 161 | 164 | 159 | 161 | 200,000 |
2013/05/30 | 164 | 165 | 159 | 159 | 226,000 |
2013/05/29 | 169 | 169 | 165 | 167 | 195,000 |
2013/05/28 | 160 | 166 | 160 | 165 | 390,000 |
2013/05/27 | 166 | 166 | 161 | 162 | 133,000 |
2013/05/24 | 170 | 172 | 166 | 170 | 340,000 |
2013/05/23 | 180 | 181 | 170 | 170 | 556,000 |
2013/05/22 | 183 | 185 | 179 | 179 | 426,000 |
2013/05/21 | 186 | 186 | 181 | 182 | 205,000 |
2013/05/20 | 184 | 186 | 183 | 185 | 206,000 |
2013/05/17 | 176 | 183 | 174 | 180 | 272,000 |
2013/05/16 | 175 | 180 | 170 | 176 | 569,000 |
2013/05/15 | 192 | 194 | 160 | 174 | 1,121,000 |
2013/05/14 | 188 | 193 | 188 | 190 | 476,000 |
2013/05/13 | 188 | 189 | 186 | 189 | 224,000 |
2013/05/10 | 188 | 191 | 187 | 188 | 423,000 |
2013/05/09 | 188 | 190 | 183 | 186 | 450,000 |
2013/05/08 | 189 | 190 | 186 | 188 | 638,000 |
2013/05/07 | 190 | 191 | 187 | 188 | 290,000 |
2013/05/02 | 186 | 188 | 184 | 186 | 334,000 |
2013/05/01 | 187 | 188 | 184 | 188 | 447,000 |
2013/04/30 | 185 | 191 | 183 | 187 | 574,000 |
2013/04/26 | 192 | 194 | 181 | 185 | 3,687,000 |
2013/04/25 | 197 | 198 | 192 | 194 | 1,268,000 |
2013/04/24 | 196 | 197 | 192 | 196 | 1,074,000 |
2013/04/23 | 192 | 196 | 188 | 193 | 1,318,000 |
2013/04/22 | 190 | 194 | 188 | 191 | 1,096,000 |
2013/04/19 | 185 | 186 | 182 | 185 | 311,000 |
2013/04/18 | 185 | 190 | 182 | 182 | 1,037,000 |
2013/04/17 | 188 | 191 | 186 | 187 | 733,000 |
2013/04/16 | 177 | 187 | 176 | 186 | 1,029,000 |
2013/04/15 | 189 | 192 | 184 | 185 | 1,610,000 |
2013/04/12 | 179 | 193 | 177 | 192 | 2,315,000 |
2013/04/11 | 175 | 179 | 173 | 179 | 859,000 |
2013/04/10 | 173 | 175 | 172 | 173 | 803,000 |
2013/04/09 | 168 | 176 | 166 | 172 | 1,432,000 |
2013/04/08 | 164 | 168 | 159 | 168 | 978,000 |
2013/04/05 | 164 | 165 | 159 | 159 | 513,000 |
2013/04/04 | 157 | 162 | 154 | 160 | 499,000 |
2013/04/03 | 154 | 160 | 153 | 160 | 396,000 |
2013/04/02 | 145 | 158 | 142 | 154 | 689,000 |
2013/04/01 | 158 | 158 | 150 | 150 | 429,000 |
2013/03/29 | 162 | 164 | 156 | 158 | 531,000 |
2013/03/28 | 168 | 169 | 163 | 165 | 408,000 |
2013/03/27 | 167 | 171 | 165 | 170 | 397,000 |
2013/03/26 | 168 | 169 | 166 | 168 | 324,000 |
2013/03/25 | 171 | 172 | 165 | 169 | 709,000 |
2013/03/22 | 171 | 171 | 165 | 170 | 573,000 |
2013/03/21 | 181 | 182 | 165 | 170 | 1,913,000 |
2013/03/19 | 167 | 185 | 166 | 176 | 3,537,000 |
2013/03/18 | 153 | 161 | 151 | 160 | 2,059,000 |
2013/03/15 | 149 | 154 | 143 | 148 | 4,160,000 |
2013/03/14 | 126 | 127 | 124 | 127 | 143,000 |
2013/03/13 | 125 | 126 | 125 | 125 | 59,000 |
2013/03/12 | 127 | 129 | 125 | 126 | 276,000 |
2013/03/11 | 126 | 128 | 125 | 128 | 115,000 |
2013/03/08 | 127 | 128 | 124 | 125 | 219,000 |
2013/03/07 | 128 | 128 | 125 | 126 | 200,000 |
2013/03/06 | 124 | 127 | 124 | 126 | 201,000 |
2013/03/05 | 125 | 125 | 124 | 125 | 94,000 |
2013/03/04 | 124 | 126 | 124 | 125 | 258,000 |
2013/03/01 | 123 | 125 | 122 | 124 | 129,000 |
2013/02/28 | 123 | 124 | 122 | 124 | 148,000 |
2013/02/27 | 122 | 122 | 120 | 122 | 130,000 |
2013/02/26 | 120 | 121 | 119 | 121 | 155,000 |
2013/02/25 | 122 | 123 | 120 | 123 | 140,000 |
2013/02/22 | 118 | 120 | 117 | 120 | 129,000 |
2013/02/21 | 121 | 121 | 119 | 121 | 65,000 |
2013/02/20 | 120 | 123 | 120 | 121 | 124,000 |
2013/02/19 | 119 | 120 | 118 | 119 | 50,000 |
2013/02/18 | 120 | 120 | 118 | 119 | 123,000 |
2013/02/15 | 118 | 124 | 115 | 117 | 336,000 |
2013/02/14 | 120 | 121 | 119 | 120 | 150,000 |
2013/02/13 | 124 | 124 | 119 | 119 | 352,000 |
2013/02/12 | 125 | 127 | 124 | 126 | 194,000 |
2013/02/08 | 126 | 127 | 124 | 124 | 246,000 |
2013/02/07 | 129 | 130 | 126 | 127 | 441,000 |
2013/02/06 | 128 | 130 | 127 | 129 | 789,000 |
2013/02/05 | 131 | 135 | 129 | 134 | 1,117,000 |
2013/02/04 | 127 | 131 | 127 | 131 | 772,000 |
2013/02/01 | 124 | 126 | 124 | 126 | 212,000 |
2013/01/31 | 123 | 124 | 123 | 124 | 110,000 |
2013/01/30 | 124 | 124 | 122 | 123 | 211,000 |
2013/01/29 | 123 | 125 | 123 | 124 | 128,000 |
2013/01/28 | 127 | 127 | 124 | 125 | 128,000 |
2013/01/25 | 127 | 127 | 124 | 125 | 262,000 |
2013/01/24 | 122 | 125 | 119 | 123 | 310,000 |
2013/01/23 | 125 | 127 | 123 | 123 | 466,000 |
2013/01/22 | 123 | 131 | 115 | 128 | 2,199,000 |
2013/01/21 | 120 | 121 | 118 | 121 | 187,000 |
2013/01/18 | 118 | 119 | 118 | 119 | 111,000 |
2013/01/17 | 118 | 119 | 114 | 116 | 253,000 |
2013/01/16 | 123 | 123 | 118 | 118 | 409,000 |
2013/01/15 | 123 | 124 | 122 | 123 | 162,000 |
2013/01/11 | 123 | 123 | 120 | 121 | 246,000 |
2013/01/10 | 117 | 122 | 116 | 122 | 541,000 |
2013/01/09 | 115 | 117 | 115 | 116 | 155,000 |
2013/01/08 | 119 | 119 | 116 | 117 | 205,000 |
2013/01/07 | 118 | 120 | 117 | 119 | 347,000 |
2013/01/04 | 116 | 117 | 115 | 116 | 327,000 |