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 |
---|---|---|---|---|---|
2014/12/30 | 214 | 216 | 212 | 214 | 151,000 |
2014/12/29 | 218 | 218 | 214 | 217 | 262,000 |
2014/12/26 | 211 | 216 | 211 | 216 | 211,000 |
2014/12/25 | 211 | 213 | 209 | 209 | 330,000 |
2014/12/24 | 214 | 215 | 210 | 211 | 318,000 |
2014/12/22 | 211 | 216 | 210 | 213 | 283,000 |
2014/12/19 | 209 | 211 | 208 | 211 | 288,000 |
2014/12/18 | 209 | 209 | 206 | 206 | 216,000 |
2014/12/17 | 205 | 207 | 204 | 205 | 342,000 |
2014/12/16 | 210 | 210 | 205 | 205 | 349,000 |
2014/12/15 | 214 | 214 | 207 | 210 | 246,000 |
2014/12/12 | 214 | 214 | 212 | 212 | 324,000 |
2014/12/11 | 210 | 213 | 208 | 212 | 260,000 |
2014/12/10 | 215 | 215 | 212 | 214 | 337,000 |
2014/12/09 | 220 | 222 | 217 | 218 | 252,000 |
2014/12/08 | 223 | 225 | 221 | 223 | 298,000 |
2014/12/05 | 222 | 222 | 220 | 221 | 270,000 |
2014/12/04 | 227 | 228 | 221 | 223 | 273,000 |
2014/12/03 | 228 | 228 | 222 | 224 | 509,000 |
2014/12/02 | 231 | 231 | 224 | 226 | 1,011,000 |
2014/12/01 | 220 | 230 | 220 | 230 | 1,003,000 |
2014/11/28 | 212 | 223 | 211 | 217 | 1,419,000 |
2014/11/27 | 210 | 210 | 207 | 208 | 298,000 |
2014/11/26 | 213 | 213 | 207 | 208 | 499,000 |
2014/11/25 | 211 | 214 | 209 | 213 | 210,000 |
2014/11/21 | 209 | 211 | 208 | 209 | 135,000 |
2014/11/20 | 211 | 213 | 211 | 211 | 127,000 |
2014/11/19 | 213 | 214 | 210 | 211 | 190,000 |
2014/11/18 | 206 | 213 | 206 | 213 | 327,000 |
2014/11/17 | 211 | 211 | 204 | 206 | 315,000 |
2014/11/14 | 211 | 211 | 208 | 211 | 207,000 |
2014/11/13 | 212 | 212 | 207 | 209 | 158,000 |
2014/11/12 | 213 | 214 | 209 | 209 | 306,000 |
2014/11/11 | 211 | 212 | 209 | 212 | 251,000 |
2014/11/10 | 211 | 213 | 209 | 212 | 197,000 |
2014/11/07 | 213 | 214 | 212 | 212 | 172,000 |
2014/11/06 | 220 | 220 | 214 | 215 | 386,000 |
2014/11/05 | 217 | 218 | 216 | 217 | 175,000 |
2014/11/04 | 221 | 222 | 215 | 216 | 423,000 |
2014/10/31 | 211 | 215 | 208 | 215 | 376,000 |
2014/10/30 | 207 | 211 | 207 | 210 | 555,000 |
2014/10/29 | 222 | 223 | 204 | 205 | 1,277,000 |
2014/10/28 | 215 | 225 | 213 | 222 | 512,000 |
2014/10/27 | 212 | 214 | 207 | 214 | 167,000 |
2014/10/24 | 214 | 216 | 208 | 208 | 385,000 |
2014/10/23 | 210 | 214 | 208 | 210 | 182,000 |
2014/10/22 | 211 | 213 | 210 | 212 | 353,000 |
2014/10/21 | 215 | 216 | 208 | 209 | 310,000 |
2014/10/20 | 208 | 215 | 207 | 211 | 288,000 |
2014/10/17 | 205 | 208 | 200 | 202 | 387,000 |
2014/10/16 | 202 | 207 | 201 | 202 | 310,000 |
2014/10/15 | 205 | 210 | 204 | 209 | 393,000 |
2014/10/14 | 202 | 206 | 200 | 205 | 554,000 |
2014/10/10 | 205 | 210 | 205 | 209 | 375,000 |
2014/10/09 | 220 | 222 | 213 | 214 | 419,000 |
2014/10/08 | 217 | 223 | 216 | 218 | 569,000 |
2014/10/07 | 229 | 230 | 223 | 223 | 366,000 |
2014/10/06 | 229 | 232 | 228 | 229 | 293,000 |
2014/10/03 | 219 | 227 | 219 | 226 | 267,000 |
2014/10/02 | 223 | 226 | 220 | 221 | 568,000 |
2014/10/01 | 236 | 237 | 231 | 231 | 528,000 |
2014/09/30 | 241 | 241 | 235 | 235 | 659,000 |
2014/09/29 | 240 | 244 | 240 | 242 | 1,135,000 |
2014/09/26 | 235 | 244 | 234 | 236 | 790,000 |
2014/09/25 | 240 | 241 | 234 | 239 | 776,000 |
2014/09/24 | 230 | 240 | 229 | 236 | 1,018,000 |
2014/09/22 | 230 | 236 | 229 | 232 | 710,000 |
2014/09/19 | 230 | 234 | 229 | 230 | 620,000 |
2014/09/18 | 235 | 237 | 229 | 231 | 485,000 |
2014/09/17 | 231 | 236 | 229 | 232 | 780,000 |
2014/09/16 | 248 | 248 | 231 | 231 | 2,233,000 |
2014/09/12 | 230 | 246 | 228 | 244 | 4,149,000 |
2014/09/11 | 230 | 231 | 227 | 230 | 480,000 |
2014/09/10 | 229 | 229 | 224 | 228 | 465,000 |
2014/09/09 | 235 | 236 | 228 | 229 | 771,000 |
2014/09/08 | 230 | 233 | 224 | 233 | 1,279,000 |
2014/09/05 | 222 | 228 | 221 | 225 | 1,940,000 |
2014/09/04 | 218 | 218 | 215 | 217 | 269,000 |
2014/09/03 | 214 | 218 | 212 | 218 | 662,000 |
2014/09/02 | 210 | 212 | 209 | 212 | 244,000 |
2014/09/01 | 210 | 211 | 208 | 209 | 289,000 |
2014/08/29 | 204 | 210 | 202 | 209 | 418,000 |
2014/08/28 | 203 | 206 | 202 | 204 | 321,000 |
2014/08/27 | 206 | 206 | 202 | 204 | 174,000 |
2014/08/26 | 210 | 210 | 205 | 206 | 155,000 |
2014/08/25 | 209 | 209 | 205 | 207 | 218,000 |
2014/08/22 | 211 | 211 | 204 | 207 | 436,000 |
2014/08/21 | 210 | 212 | 209 | 211 | 208,000 |
2014/08/20 | 211 | 214 | 208 | 208 | 504,000 |
2014/08/19 | 210 | 212 | 209 | 210 | 210,000 |
2014/08/18 | 203 | 209 | 203 | 209 | 328,000 |
2014/08/15 | 201 | 203 | 200 | 203 | 148,000 |
2014/08/14 | 200 | 202 | 198 | 200 | 208,000 |
2014/08/13 | 199 | 201 | 199 | 201 | 257,000 |
2014/08/12 | 205 | 207 | 201 | 201 | 493,000 |
2014/08/11 | 200 | 204 | 199 | 202 | 174,000 |
2014/08/08 | 200 | 200 | 192 | 196 | 316,000 |
2014/08/07 | 196 | 204 | 196 | 203 | 289,000 |
2014/08/06 | 200 | 200 | 192 | 196 | 531,000 |
2014/08/05 | 203 | 205 | 201 | 201 | 278,000 |
2014/08/04 | 202 | 205 | 201 | 201 | 335,000 |
2014/08/01 | 203 | 205 | 201 | 203 | 529,000 |
2014/07/31 | 214 | 216 | 208 | 209 | 1,092,000 |
2014/07/30 | 232 | 235 | 201 | 217 | 1,891,000 |
2014/07/29 | 232 | 233 | 229 | 232 | 356,000 |
2014/07/28 | 235 | 235 | 232 | 234 | 293,000 |
2014/07/25 | 232 | 235 | 230 | 233 | 490,000 |
2014/07/24 | 231 | 233 | 227 | 231 | 296,000 |
2014/07/23 | 227 | 233 | 223 | 231 | 592,000 |
2014/07/22 | 221 | 226 | 216 | 226 | 333,000 |
2014/07/18 | 221 | 222 | 218 | 220 | 346,000 |
2014/07/17 | 228 | 230 | 224 | 224 | 349,000 |
2014/07/16 | 225 | 237 | 224 | 226 | 872,000 |
2014/07/15 | 227 | 229 | 222 | 226 | 380,000 |
2014/07/14 | 225 | 229 | 222 | 229 | 575,000 |
2014/07/11 | 225 | 228 | 220 | 226 | 822,000 |
2014/07/10 | 242 | 245 | 228 | 230 | 989,000 |
2014/07/09 | 236 | 242 | 233 | 236 | 1,008,000 |
2014/07/08 | 225 | 242 | 220 | 241 | 1,939,000 |
2014/07/07 | 228 | 229 | 222 | 225 | 560,000 |
2014/07/04 | 234 | 235 | 224 | 227 | 1,844,000 |
2014/07/03 | 214 | 230 | 212 | 230 | 2,344,000 |
2014/07/02 | 213 | 216 | 212 | 213 | 747,000 |
2014/07/01 | 204 | 213 | 204 | 209 | 715,000 |
2014/06/30 | 208 | 208 | 197 | 204 | 804,000 |
2014/06/27 | 209 | 209 | 202 | 206 | 705,000 |
2014/06/26 | 210 | 210 | 207 | 208 | 463,000 |
2014/06/25 | 204 | 207 | 203 | 205 | 422,000 |
2014/06/24 | 204 | 211 | 202 | 206 | 726,000 |
2014/06/23 | 209 | 209 | 202 | 205 | 509,000 |
2014/06/20 | 214 | 214 | 205 | 208 | 679,000 |
2014/06/19 | 215 | 217 | 210 | 212 | 1,000,000 |
2014/06/18 | 205 | 214 | 202 | 210 | 1,983,000 |
2014/06/17 | 202 | 204 | 200 | 202 | 554,000 |
2014/06/16 | 205 | 207 | 200 | 202 | 1,015,000 |
2014/06/13 | 195 | 201 | 194 | 198 | 1,249,000 |
2014/06/12 | 186 | 198 | 186 | 196 | 766,000 |
2014/06/11 | 183 | 193 | 182 | 190 | 1,227,000 |
2014/06/10 | 182 | 184 | 181 | 183 | 371,000 |
2014/06/09 | 182 | 185 | 181 | 182 | 351,000 |
2014/06/06 | 178 | 181 | 178 | 181 | 338,000 |
2014/06/05 | 179 | 180 | 175 | 178 | 251,000 |
2014/06/04 | 179 | 180 | 176 | 180 | 425,000 |
2014/06/03 | 179 | 181 | 177 | 180 | 411,000 |
2014/06/02 | 173 | 180 | 173 | 179 | 651,000 |
2014/05/30 | 175 | 175 | 172 | 174 | 246,000 |
2014/05/29 | 171 | 176 | 171 | 173 | 581,000 |
2014/05/28 | 169 | 173 | 168 | 172 | 456,000 |
2014/05/27 | 168 | 173 | 165 | 167 | 660,000 |
2014/05/26 | 167 | 169 | 165 | 168 | 319,000 |
2014/05/23 | 165 | 167 | 162 | 166 | 503,000 |
2014/05/22 | 158 | 163 | 158 | 162 | 361,000 |
2014/05/21 | 157 | 157 | 154 | 157 | 188,000 |
2014/05/20 | 159 | 159 | 158 | 158 | 97,000 |
2014/05/19 | 162 | 162 | 157 | 158 | 404,000 |
2014/05/16 | 165 | 165 | 158 | 160 | 563,000 |
2014/05/15 | 165 | 172 | 164 | 167 | 1,194,000 |
2014/05/14 | 145 | 174 | 145 | 164 | 1,527,000 |
2014/05/13 | 145 | 145 | 143 | 145 | 60,000 |
2014/05/12 | 144 | 144 | 142 | 142 | 60,000 |
2014/05/09 | 141 | 144 | 141 | 144 | 192,000 |
2014/05/08 | 142 | 146 | 142 | 144 | 100,000 |
2014/05/07 | 145 | 145 | 141 | 143 | 158,000 |
2014/05/02 | 144 | 146 | 143 | 144 | 96,000 |
2014/05/01 | 144 | 146 | 143 | 145 | 89,000 |
2014/04/30 | 145 | 145 | 142 | 143 | 166,000 |
2014/04/28 | 147 | 148 | 142 | 142 | 495,000 |
2014/04/25 | 146 | 147 | 145 | 147 | 155,000 |
2014/04/24 | 147 | 148 | 145 | 146 | 103,000 |
2014/04/23 | 147 | 148 | 144 | 147 | 240,000 |
2014/04/22 | 154 | 154 | 144 | 146 | 309,000 |
2014/04/21 | 154 | 154 | 151 | 151 | 73,000 |
2014/04/18 | 152 | 153 | 151 | 153 | 79,000 |
2014/04/17 | 151 | 153 | 151 | 152 | 196,000 |
2014/04/16 | 145 | 149 | 145 | 149 | 161,000 |
2014/04/15 | 144 | 148 | 141 | 145 | 296,000 |
2014/04/14 | 144 | 145 | 143 | 144 | 143,000 |
2014/04/11 | 149 | 150 | 145 | 145 | 188,000 |
2014/04/10 | 149 | 151 | 147 | 149 | 144,000 |
2014/04/09 | 151 | 152 | 147 | 147 | 266,000 |
2014/04/08 | 149 | 154 | 148 | 152 | 257,000 |
2014/04/07 | 151 | 151 | 149 | 150 | 77,000 |
2014/04/04 | 152 | 153 | 151 | 151 | 81,000 |
2014/04/03 | 153 | 154 | 151 | 152 | 98,000 |
2014/04/02 | 154 | 154 | 152 | 153 | 104,000 |
2014/04/01 | 155 | 155 | 152 | 155 | 119,000 |
2014/03/31 | 154 | 155 | 151 | 155 | 160,000 |
2014/03/28 | 150 | 154 | 150 | 153 | 80,000 |
2014/03/27 | 151 | 151 | 147 | 151 | 79,000 |
2014/03/26 | 151 | 151 | 147 | 150 | 141,000 |
2014/03/25 | 152 | 152 | 150 | 151 | 116,000 |
2014/03/24 | 144 | 150 | 144 | 148 | 127,000 |
2014/03/20 | 148 | 148 | 144 | 144 | 134,000 |
2014/03/19 | 146 | 149 | 146 | 148 | 57,000 |
2014/03/18 | 147 | 148 | 146 | 146 | 59,000 |
2014/03/17 | 146 | 147 | 143 | 143 | 117,000 |
2014/03/14 | 148 | 151 | 147 | 147 | 245,000 |
2014/03/13 | 150 | 154 | 150 | 153 | 163,000 |
2014/03/12 | 154 | 154 | 150 | 150 | 112,000 |
2014/03/11 | 155 | 155 | 153 | 154 | 49,000 |
2014/03/10 | 153 | 154 | 152 | 154 | 55,000 |
2014/03/07 | 154 | 155 | 153 | 154 | 70,000 |
2014/03/06 | 152 | 154 | 151 | 154 | 78,000 |
2014/03/05 | 153 | 153 | 151 | 151 | 118,000 |
2014/03/04 | 147 | 151 | 146 | 151 | 122,000 |
2014/03/03 | 153 | 153 | 149 | 149 | 136,000 |
2014/02/28 | 157 | 157 | 151 | 152 | 118,000 |
2014/02/27 | 154 | 156 | 153 | 156 | 160,000 |
2014/02/26 | 152 | 157 | 152 | 156 | 264,000 |
2014/02/25 | 154 | 154 | 152 | 153 | 133,000 |
2014/02/24 | 151 | 155 | 149 | 150 | 240,000 |
2014/02/21 | 150 | 152 | 149 | 151 | 99,000 |
2014/02/20 | 151 | 151 | 147 | 149 | 131,000 |
2014/02/19 | 152 | 153 | 150 | 153 | 161,000 |
2014/02/18 | 150 | 153 | 148 | 153 | 166,000 |
2014/02/17 | 150 | 150 | 146 | 150 | 55,000 |
2014/02/14 | 153 | 153 | 147 | 148 | 148,000 |
2014/02/13 | 156 | 156 | 151 | 151 | 121,000 |
2014/02/12 | 157 | 158 | 155 | 156 | 245,000 |
2014/02/10 | 158 | 158 | 155 | 155 | 125,000 |
2014/02/07 | 152 | 158 | 152 | 154 | 325,000 |
2014/02/06 | 144 | 150 | 144 | 148 | 280,000 |
2014/02/05 | 148 | 148 | 142 | 145 | 303,000 |
2014/02/04 | 142 | 147 | 141 | 142 | 705,000 |
2014/02/03 | 157 | 160 | 155 | 156 | 335,000 |
2014/01/31 | 165 | 165 | 159 | 162 | 470,000 |
2014/01/30 | 166 | 166 | 161 | 162 | 585,000 |
2014/01/29 | 171 | 171 | 169 | 170 | 264,000 |
2014/01/28 | 167 | 171 | 166 | 166 | 338,000 |
2014/01/27 | 169 | 169 | 163 | 166 | 807,000 |
2014/01/24 | 174 | 179 | 173 | 175 | 789,000 |
2014/01/23 | 182 | 184 | 177 | 178 | 1,260,000 |
2014/01/22 | 197 | 198 | 180 | 184 | 4,105,000 |
2014/01/21 | 184 | 217 | 182 | 191 | 29,675,000 |
2014/01/20 | 166 | 168 | 164 | 167 | 201,000 |
2014/01/17 | 165 | 167 | 163 | 166 | 197,000 |
2014/01/16 | 165 | 171 | 163 | 165 | 829,000 |
2014/01/15 | 161 | 164 | 161 | 164 | 164,000 |
2014/01/14 | 162 | 164 | 158 | 160 | 339,000 |
2014/01/10 | 168 | 168 | 164 | 166 | 357,000 |
2014/01/09 | 166 | 167 | 163 | 167 | 481,000 |
2014/01/08 | 163 | 166 | 162 | 164 | 653,000 |
2014/01/07 | 168 | 168 | 161 | 163 | 1,072,000 |
2014/01/06 | 159 | 169 | 155 | 166 | 5,035,000 |