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 |
---|---|---|---|---|---|
2016/12/30 | 156 | 159 | 156 | 158 | 84,000 |
2016/12/29 | 159 | 159 | 155 | 156 | 129,000 |
2016/12/28 | 156 | 160 | 154 | 160 | 451,000 |
2016/12/27 | 159 | 160 | 154 | 156 | 319,000 |
2016/12/26 | 162 | 163 | 158 | 159 | 241,000 |
2016/12/22 | 164 | 164 | 159 | 162 | 278,000 |
2016/12/21 | 164 | 164 | 162 | 163 | 176,000 |
2016/12/20 | 164 | 165 | 162 | 164 | 179,000 |
2016/12/19 | 165 | 165 | 162 | 165 | 293,000 |
2016/12/16 | 167 | 167 | 164 | 165 | 124,000 |
2016/12/15 | 163 | 167 | 163 | 167 | 193,000 |
2016/12/14 | 165 | 165 | 162 | 162 | 325,000 |
2016/12/13 | 165 | 166 | 164 | 165 | 224,000 |
2016/12/12 | 168 | 169 | 166 | 168 | 162,000 |
2016/12/09 | 167 | 168 | 165 | 168 | 203,000 |
2016/12/08 | 169 | 169 | 167 | 168 | 273,000 |
2016/12/07 | 167 | 169 | 163 | 169 | 521,000 |
2016/12/06 | 158 | 167 | 158 | 167 | 533,000 |
2016/12/05 | 155 | 158 | 155 | 158 | 189,000 |
2016/12/02 | 154 | 156 | 152 | 155 | 257,000 |
2016/12/01 | 154 | 156 | 153 | 154 | 312,000 |
2016/11/30 | 153 | 154 | 152 | 153 | 169,000 |
2016/11/29 | 152 | 154 | 151 | 152 | 121,000 |
2016/11/28 | 152 | 152 | 149 | 152 | 127,000 |
2016/11/25 | 151 | 153 | 151 | 152 | 188,000 |
2016/11/24 | 152 | 154 | 151 | 152 | 300,000 |
2016/11/22 | 151 | 152 | 150 | 152 | 183,000 |
2016/11/21 | 148 | 151 | 147 | 151 | 126,000 |
2016/11/18 | 147 | 148 | 147 | 147 | 184,000 |
2016/11/17 | 145 | 146 | 144 | 145 | 113,000 |
2016/11/16 | 144 | 147 | 144 | 147 | 217,000 |
2016/11/15 | 144 | 145 | 143 | 143 | 116,000 |
2016/11/14 | 142 | 144 | 142 | 143 | 93,000 |
2016/11/11 | 141 | 144 | 141 | 142 | 225,000 |
2016/11/10 | 137 | 142 | 137 | 140 | 172,000 |
2016/11/09 | 141 | 141 | 132 | 132 | 181,000 |
2016/11/08 | 140 | 141 | 137 | 140 | 143,000 |
2016/11/07 | 140 | 142 | 139 | 140 | 131,000 |
2016/11/04 | 141 | 141 | 138 | 139 | 50,000 |
2016/11/02 | 140 | 143 | 139 | 142 | 291,000 |
2016/11/01 | 138 | 141 | 136 | 141 | 285,000 |
2016/10/31 | 138 | 138 | 136 | 136 | 109,000 |
2016/10/28 | 137 | 137 | 135 | 137 | 216,000 |
2016/10/27 | 136 | 137 | 135 | 136 | 89,000 |
2016/10/26 | 135 | 137 | 134 | 137 | 79,000 |
2016/10/25 | 137 | 137 | 134 | 134 | 115,000 |
2016/10/24 | 133 | 135 | 133 | 135 | 174,000 |
2016/10/21 | 137 | 137 | 132 | 132 | 121,000 |
2016/10/20 | 135 | 137 | 135 | 137 | 78,000 |
2016/10/19 | 136 | 136 | 134 | 135 | 81,000 |
2016/10/18 | 135 | 136 | 133 | 134 | 53,000 |
2016/10/17 | 135 | 136 | 133 | 134 | 102,000 |
2016/10/14 | 135 | 136 | 134 | 135 | 23,000 |
2016/10/13 | 135 | 136 | 134 | 135 | 55,000 |
2016/10/12 | 135 | 136 | 134 | 134 | 80,000 |
2016/10/11 | 133 | 135 | 133 | 135 | 104,000 |
2016/10/07 | 133 | 134 | 132 | 134 | 72,000 |
2016/10/06 | 134 | 135 | 133 | 133 | 91,000 |
2016/10/05 | 133 | 133 | 132 | 133 | 112,000 |
2016/10/04 | 133 | 133 | 132 | 133 | 35,000 |
2016/10/03 | 133 | 134 | 131 | 132 | 51,000 |
2016/09/30 | 133 | 133 | 131 | 132 | 97,000 |
2016/09/29 | 134 | 135 | 133 | 134 | 109,000 |
2016/09/28 | 133 | 133 | 132 | 132 | 45,000 |
2016/09/27 | 134 | 134 | 132 | 134 | 107,000 |
2016/09/26 | 135 | 135 | 133 | 134 | 43,000 |
2016/09/23 | 136 | 136 | 134 | 136 | 93,000 |
2016/09/21 | 132 | 135 | 132 | 135 | 40,000 |
2016/09/20 | 133 | 135 | 132 | 132 | 112,000 |
2016/09/16 | 134 | 135 | 133 | 133 | 86,000 |
2016/09/15 | 134 | 134 | 133 | 134 | 95,000 |
2016/09/14 | 134 | 136 | 133 | 134 | 74,000 |
2016/09/13 | 136 | 136 | 134 | 134 | 53,000 |
2016/09/12 | 133 | 136 | 133 | 136 | 64,000 |
2016/09/09 | 138 | 138 | 136 | 136 | 132,000 |
2016/09/08 | 134 | 137 | 133 | 137 | 106,000 |
2016/09/07 | 135 | 135 | 133 | 133 | 146,000 |
2016/09/06 | 136 | 136 | 135 | 135 | 156,000 |
2016/09/05 | 135 | 138 | 135 | 135 | 390,000 |
2016/09/02 | 132 | 138 | 130 | 134 | 734,000 |
2016/09/01 | 127 | 130 | 126 | 128 | 249,000 |
2016/08/31 | 126 | 129 | 126 | 128 | 203,000 |
2016/08/30 | 125 | 125 | 123 | 125 | 41,000 |
2016/08/29 | 125 | 125 | 123 | 125 | 68,000 |
2016/08/26 | 124 | 124 | 121 | 123 | 61,000 |
2016/08/25 | 126 | 126 | 123 | 125 | 82,000 |
2016/08/24 | 121 | 124 | 120 | 123 | 117,000 |
2016/08/23 | 121 | 121 | 120 | 120 | 66,000 |
2016/08/22 | 119 | 121 | 119 | 120 | 62,000 |
2016/08/19 | 120 | 121 | 120 | 120 | 37,000 |
2016/08/18 | 120 | 120 | 120 | 120 | 42,000 |
2016/08/17 | 119 | 121 | 119 | 120 | 89,000 |
2016/08/16 | 123 | 123 | 120 | 120 | 70,000 |
2016/08/15 | 121 | 123 | 121 | 123 | 48,000 |
2016/08/12 | 121 | 122 | 120 | 121 | 55,000 |
2016/08/10 | 121 | 121 | 119 | 119 | 88,000 |
2016/08/09 | 120 | 121 | 119 | 121 | 91,000 |
2016/08/08 | 121 | 122 | 119 | 119 | 54,000 |
2016/08/05 | 121 | 121 | 119 | 120 | 65,000 |
2016/08/04 | 121 | 121 | 119 | 120 | 78,000 |
2016/08/03 | 120 | 122 | 119 | 122 | 75,000 |
2016/08/02 | 123 | 125 | 119 | 120 | 276,000 |
2016/08/01 | 128 | 128 | 123 | 124 | 302,000 |
2016/07/29 | 132 | 132 | 126 | 132 | 174,000 |
2016/07/28 | 134 | 134 | 130 | 132 | 136,000 |
2016/07/27 | 132 | 132 | 130 | 131 | 79,000 |
2016/07/26 | 134 | 134 | 130 | 132 | 129,000 |
2016/07/25 | 133 | 134 | 128 | 134 | 299,000 |
2016/07/22 | 126 | 127 | 126 | 127 | 53,000 |
2016/07/21 | 127 | 128 | 126 | 128 | 91,000 |
2016/07/20 | 126 | 126 | 125 | 126 | 67,000 |
2016/07/19 | 125 | 126 | 125 | 126 | 82,000 |
2016/07/15 | 127 | 127 | 125 | 125 | 101,000 |
2016/07/14 | 123 | 126 | 123 | 125 | 94,000 |
2016/07/13 | 126 | 127 | 123 | 124 | 161,000 |
2016/07/12 | 125 | 125 | 124 | 124 | 112,000 |
2016/07/11 | 120 | 123 | 119 | 123 | 131,000 |
2016/07/08 | 119 | 120 | 117 | 117 | 137,000 |
2016/07/07 | 120 | 120 | 119 | 119 | 55,000 |
2016/07/06 | 122 | 122 | 119 | 119 | 113,000 |
2016/07/05 | 123 | 125 | 122 | 123 | 99,000 |
2016/07/04 | 122 | 123 | 121 | 123 | 126,000 |
2016/07/01 | 124 | 124 | 120 | 122 | 125,000 |
2016/06/30 | 121 | 124 | 121 | 122 | 67,000 |
2016/06/29 | 122 | 122 | 119 | 121 | 219,000 |
2016/06/28 | 120 | 121 | 117 | 119 | 211,000 |
2016/06/27 | 118 | 122 | 117 | 119 | 203,000 |
2016/06/24 | 132 | 132 | 117 | 117 | 447,000 |
2016/06/23 | 123 | 133 | 120 | 132 | 385,000 |
2016/06/22 | 121 | 123 | 121 | 122 | 93,000 |
2016/06/21 | 120 | 123 | 120 | 121 | 130,000 |
2016/06/20 | 119 | 123 | 119 | 120 | 70,000 |
2016/06/17 | 118 | 118 | 116 | 117 | 172,000 |
2016/06/16 | 121 | 121 | 117 | 117 | 125,000 |
2016/06/15 | 119 | 122 | 118 | 121 | 207,000 |
2016/06/14 | 123 | 123 | 119 | 120 | 159,000 |
2016/06/13 | 125 | 126 | 123 | 123 | 197,000 |
2016/06/10 | 127 | 128 | 127 | 127 | 116,000 |
2016/06/09 | 128 | 129 | 127 | 127 | 76,000 |
2016/06/08 | 127 | 128 | 127 | 128 | 84,000 |
2016/06/07 | 127 | 128 | 125 | 127 | 101,000 |
2016/06/06 | 126 | 128 | 125 | 127 | 85,000 |
2016/06/03 | 128 | 129 | 128 | 129 | 63,000 |
2016/06/02 | 130 | 130 | 128 | 128 | 137,000 |
2016/06/01 | 128 | 130 | 126 | 129 | 122,000 |
2016/05/31 | 126 | 130 | 124 | 128 | 304,000 |
2016/05/30 | 127 | 127 | 125 | 126 | 96,000 |
2016/05/27 | 126 | 127 | 125 | 126 | 36,000 |
2016/05/26 | 127 | 128 | 125 | 126 | 46,000 |
2016/05/25 | 128 | 130 | 126 | 126 | 99,000 |
2016/05/24 | 126 | 128 | 125 | 127 | 67,000 |
2016/05/23 | 128 | 128 | 125 | 126 | 99,000 |
2016/05/20 | 127 | 128 | 124 | 128 | 64,000 |
2016/05/19 | 128 | 128 | 125 | 127 | 69,000 |
2016/05/18 | 128 | 128 | 126 | 127 | 119,000 |
2016/05/17 | 126 | 129 | 123 | 128 | 138,000 |
2016/05/16 | 121 | 125 | 120 | 125 | 179,000 |
2016/05/13 | 120 | 123 | 113 | 119 | 274,000 |
2016/05/12 | 122 | 122 | 120 | 121 | 94,000 |
2016/05/11 | 126 | 126 | 122 | 123 | 48,000 |
2016/05/10 | 120 | 130 | 120 | 124 | 228,000 |
2016/05/09 | 119 | 121 | 119 | 120 | 85,000 |
2016/05/06 | 119 | 120 | 118 | 119 | 92,000 |
2016/05/02 | 120 | 120 | 119 | 119 | 104,000 |
2016/04/28 | 126 | 126 | 121 | 121 | 100,000 |
2016/04/27 | 124 | 125 | 123 | 124 | 39,000 |
2016/04/26 | 127 | 127 | 123 | 124 | 54,000 |
2016/04/25 | 128 | 128 | 125 | 127 | 128,000 |
2016/04/22 | 125 | 126 | 125 | 126 | 58,000 |
2016/04/21 | 124 | 125 | 123 | 125 | 106,000 |
2016/04/20 | 122 | 124 | 122 | 123 | 125,000 |
2016/04/19 | 123 | 124 | 122 | 124 | 54,000 |
2016/04/18 | 118 | 120 | 117 | 120 | 128,000 |
2016/04/15 | 123 | 124 | 123 | 123 | 50,000 |
2016/04/14 | 124 | 124 | 121 | 124 | 106,000 |
2016/04/13 | 119 | 122 | 119 | 121 | 175,000 |
2016/04/12 | 116 | 119 | 116 | 118 | 137,000 |
2016/04/11 | 117 | 118 | 115 | 116 | 55,000 |
2016/04/08 | 115 | 120 | 114 | 117 | 85,000 |
2016/04/07 | 116 | 119 | 115 | 115 | 47,000 |
2016/04/06 | 114 | 117 | 113 | 116 | 73,000 |
2016/04/05 | 120 | 120 | 113 | 115 | 259,000 |
2016/04/04 | 121 | 122 | 120 | 121 | 86,000 |
2016/04/01 | 126 | 126 | 121 | 121 | 116,000 |
2016/03/31 | 128 | 128 | 124 | 126 | 122,000 |
2016/03/30 | 129 | 129 | 127 | 128 | 57,000 |
2016/03/29 | 131 | 131 | 129 | 130 | 58,000 |
2016/03/28 | 132 | 132 | 129 | 131 | 141,000 |
2016/03/25 | 132 | 132 | 130 | 131 | 118,000 |
2016/03/24 | 130 | 133 | 130 | 130 | 112,000 |
2016/03/23 | 135 | 136 | 125 | 130 | 311,000 |
2016/03/22 | 134 | 135 | 133 | 135 | 123,000 |
2016/03/18 | 134 | 134 | 131 | 132 | 114,000 |
2016/03/17 | 135 | 137 | 134 | 134 | 164,000 |
2016/03/16 | 135 | 137 | 133 | 134 | 77,000 |
2016/03/15 | 136 | 136 | 133 | 136 | 98,000 |
2016/03/14 | 136 | 136 | 134 | 136 | 97,000 |
2016/03/11 | 131 | 134 | 131 | 133 | 133,000 |
2016/03/10 | 131 | 132 | 129 | 131 | 72,000 |
2016/03/09 | 130 | 130 | 128 | 129 | 87,000 |
2016/03/08 | 132 | 132 | 130 | 131 | 109,000 |
2016/03/07 | 136 | 136 | 132 | 132 | 133,000 |
2016/03/04 | 129 | 134 | 129 | 134 | 136,000 |
2016/03/03 | 126 | 130 | 126 | 130 | 135,000 |
2016/03/02 | 124 | 127 | 124 | 126 | 105,000 |
2016/03/01 | 124 | 124 | 120 | 121 | 118,000 |
2016/02/29 | 127 | 127 | 123 | 123 | 105,000 |
2016/02/26 | 124 | 126 | 122 | 124 | 119,000 |
2016/02/25 | 125 | 125 | 120 | 122 | 249,000 |
2016/02/24 | 122 | 125 | 120 | 122 | 75,000 |
2016/02/23 | 125 | 126 | 121 | 122 | 142,000 |
2016/02/22 | 122 | 125 | 122 | 124 | 66,000 |
2016/02/19 | 126 | 128 | 123 | 123 | 125,000 |
2016/02/18 | 124 | 129 | 124 | 127 | 180,000 |
2016/02/17 | 119 | 124 | 119 | 122 | 157,000 |
2016/02/16 | 118 | 124 | 117 | 119 | 158,000 |
2016/02/15 | 114 | 121 | 114 | 121 | 214,000 |
2016/02/12 | 108 | 112 | 107 | 109 | 604,000 |
2016/02/10 | 122 | 122 | 117 | 119 | 482,000 |
2016/02/09 | 124 | 124 | 120 | 121 | 378,000 |
2016/02/08 | 125 | 129 | 125 | 128 | 221,000 |
2016/02/05 | 129 | 129 | 124 | 126 | 298,000 |
2016/02/04 | 132 | 133 | 129 | 130 | 215,000 |
2016/02/03 | 136 | 136 | 129 | 131 | 306,000 |
2016/02/02 | 141 | 141 | 137 | 139 | 142,000 |
2016/02/01 | 141 | 141 | 136 | 141 | 216,000 |
2016/01/29 | 134 | 137 | 131 | 136 | 237,000 |
2016/01/28 | 137 | 137 | 134 | 134 | 140,000 |
2016/01/27 | 135 | 138 | 135 | 137 | 183,000 |
2016/01/26 | 136 | 137 | 134 | 134 | 116,000 |
2016/01/25 | 139 | 139 | 137 | 139 | 180,000 |
2016/01/22 | 132 | 137 | 131 | 137 | 319,000 |
2016/01/21 | 132 | 136 | 129 | 129 | 284,000 |
2016/01/20 | 138 | 140 | 135 | 136 | 184,000 |
2016/01/19 | 139 | 139 | 137 | 137 | 147,000 |
2016/01/18 | 137 | 139 | 136 | 139 | 188,000 |
2016/01/15 | 146 | 146 | 141 | 142 | 204,000 |
2016/01/14 | 148 | 148 | 144 | 146 | 186,000 |
2016/01/13 | 148 | 151 | 145 | 149 | 103,000 |
2016/01/12 | 152 | 152 | 143 | 143 | 377,000 |
2016/01/08 | 151 | 154 | 151 | 151 | 300,000 |
2016/01/07 | 155 | 156 | 153 | 153 | 172,000 |
2016/01/06 | 158 | 158 | 155 | 155 | 93,000 |
2016/01/05 | 156 | 158 | 156 | 157 | 95,000 |
2016/01/04 | 161 | 162 | 156 | 156 | 141,000 |