6121 (株)TAKISAWA の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-2871071070570530,0006,394.56
1984-12-2770070570070017,0006,349.21
1984-12-26740741710710107,0006,439.91
1984-12-2573674773673628,0006,675.74
1984-12-2472574072573453,0006,657.60
1984-12-2273573672072068,0006,530.61
1984-12-2174074573674070,0006,712.02
1984-12-2073674573673824,0006,693.88
1984-12-1973275073273224,0006,639.46
1984-12-1875075072773064,0006,621.32
1984-12-1777077076177030,0006,984.13
1984-12-1575077075076042,0006,893.42
1984-12-1475075074074057,0006,712.02
1984-12-13711757710740133,0006,712.02
1984-12-12704707701705108,0006,394.56
1984-12-1172472470071072,0006,439.91
1984-12-10750750730730124,0006,621.32
1984-12-0779179276076054,0006,893.42
1984-12-0679680077680052,0007,256.24
1984-12-0580382079579594,0007,210.88
1984-12-04791802763800171,0007,256.24
1984-12-03830830801801128,0007,265.31
1984-12-01840840822822125,0007,455.78
1984-11-30831841820831337,0007,537.42
1984-11-29869869828831314,0007,537.42
1984-11-28869869831860799,0007,800.45
1984-11-27895895870889508,0008,063.49
1984-11-26870899842899665,0008,154.19
1984-11-24810860809860937,0007,800.45
1984-11-22775805771799565,0007,247.17
1984-11-21789789765765308,0006,938.78
1984-11-20789795760790761,0007,165.53
1984-11-197368087277901,280,0007,165.53
1984-11-17710729705726676,0006,585.03
1984-11-167107206907051,262,0006,394.56
1984-11-156417106417001,976,0006,349.21
1984-11-146306506206401,111,0005,804.99
1984-11-13620620620620253,0005,623.58
1984-11-1253053052052024,0004,716.55
1984-11-0950853050653028,0004,807.26
1984-11-0852552550050230,0004,553.29
1984-11-0755055553053043,0004,807.26
1984-11-0657557556056022,0005,079.37
1984-11-0559359355555541,0005,034.01
1984-11-0255657855657818,0005,242.63
1984-11-0156056155655630,0005,043.08
1984-10-315615645615635,0005,106.58
1984-10-3055657155656019,0005,079.37
1984-10-2956857055555566,0005,034.01
1984-10-2757057056256735,0005,142.86
1984-10-2660560556557085,0005,170.07
1984-10-25600620599600283,0005,442.18
1984-10-2458959258159089,0005,351.47
1984-10-2359059054856052,0005,079.37
1984-10-2260060157959562,0005,396.83
1984-10-2057360057160090,0005,442.18
1984-10-19630640594595449,0005,396.83
1984-10-186156456106401,158,0005,804.99
1984-10-17568605563605240,0005,487.53
1984-10-16535546535539166,0004,888.89
1984-10-1550051050051084,0004,625.85
1984-10-1247648747648546,0004,399.09
1984-10-1149049048148141,0004,362.81
1984-10-0949649648849035,0004,444.44
1984-10-0849850149049036,0004,444.44
1984-10-0649049548848837,0004,426.30
1984-10-0550550549549817,0004,517.01
1984-10-0450050550050532,0004,580.50
1984-10-0353953952953517,0004,852.61
1984-10-0250755050754044,0004,897.96
1984-10-0148550548550560,0004,580.50
1984-09-2949550049550048,0004,535.15
1984-09-2847648047248053,0004,353.74
1984-09-2748548847147156,0004,272.11
1984-09-2650050048049053,0004,444.44
1984-09-2551051150551111,0004,634.92
1984-09-2251952049549544,0004,489.80
1984-09-2153554052552532,0004,761.90
1984-09-2054055053553533,0004,852.61
1984-09-1953154152553258,0004,825.40
1984-09-1850451550350738,0004,598.64
1984-09-1754054550150193,0004,544.22
1984-09-14555555529529135,0004,798.19
1984-09-1357357355555558,0005,034.01
1984-09-12549573548573189,0005,197.28
1984-09-1155055254954948,0004,979.59
1984-09-1056757355057362,0005,197.28
1984-09-07567580560567148,0005,142.86
1984-09-06600600565577133,0005,233.56
1984-09-05630635609610283,0005,532.88
1984-09-04655655619640439,0005,804.99
1984-09-03609665605655748,0005,941.04
1984-09-01595609590600313,0005,442.18
1984-08-31590595579580226,0005,260.77
1984-08-30590615588600623,0005,442.18
1984-08-29580589563589447,0005,342.40
1984-08-28583583550551258,0004,997.73
1984-08-27540585530584507,0005,297.05
1984-08-25550590548548737,0004,970.52
1984-08-24515559513555678,0005,034.01
1984-08-23520527495505417,0004,580.50
1984-08-22500560499540875,0004,897.96
1984-08-21460510455495537,0004,489.80
1984-08-20454459449459156,0004,163.27
1984-08-18446455446455123,0004,126.98
1984-08-1743945043244984,0004,072.56
1984-08-1642543042542930,0003,891.16
1984-08-1541742041442066,0003,809.52
1984-08-1441841841741716,0003,782.31
1984-08-1341042041041824,0003,791.38
1984-08-1040040239540051,0003,628.12
1984-08-0939840039540026,0003,628.12
1984-08-083953993953958,0003,582.77
1984-08-0739439539039024,0003,537.42
1984-08-063903903893894,0003,528.34
1984-08-0439039139039123,0003,546.49
1984-08-0338338338338310,0003,473.92
1984-08-0236636836536813,0003,337.87
1984-08-013653703653656,0003,310.66
1984-07-313703703703704,0003,356.01
1984-07-303613703613709,0003,356.01
1984-07-283643643643645,0003,301.59
1984-07-2736236436036012,0003,265.31
1984-07-2636036035536030,0003,265.31
1984-07-2536036036036011,0003,265.31
1984-07-2338038537938010,0003,446.71
1984-07-2039039038939024,0003,537.42
1984-07-1939539539439414,0003,573.70
1984-07-1838038038038013,0003,446.71
1984-07-1737238137038119,0003,455.78
1984-07-163723743723745,0003,392.29
1984-07-1337037137037110,0003,365.08
1984-07-123803803703709,0003,356.01
1984-07-113853853853852,0003,492.06
1984-07-103903903903903,0003,537.42
1984-07-0939539539539510,0003,582.77
1984-07-073903953903957,0003,582.77
1984-07-063953953923925,0003,555.56
1984-07-053953953923956,0003,582.77
1984-07-043923923923927,0003,555.56
1984-07-033953983953987,0003,609.98
1984-07-024004004004006,0003,628.12
1984-06-3040040040040015,0003,628.12
1984-06-2940540540040060,0003,628.12
1984-06-2837138037038026,0003,446.71
1984-06-2737037037037019,0003,356.01
1984-06-2637037037037018,0003,356.01
1984-06-2537037037037018,0003,356.01
1984-06-233703703703702,0003,356.01
1984-06-223703703693708,0003,356.01
1984-06-213703703703708,0003,356.01
1984-06-1938038038038016,0003,446.71
1984-06-183853853853857,0003,492.06
1984-06-163853853853857,0003,492.06
1984-06-1538538938538916,0003,528.34
1984-06-133893893893891,0003,528.34
1984-06-1239539538938911,0003,528.34
1984-06-1139539739539516,0003,582.77
1984-06-0838539038538554,0003,492.06
1984-06-0739039038138114,0003,455.78
1984-06-0639039038938911,0003,528.34
1984-06-0539039038739020,0003,537.42
1984-06-043813813803802,0003,446.71
1984-06-023753803713806,0003,446.71
1984-06-013923923753759,0003,401.36
1984-05-313953953953954,0003,582.77
1984-05-3040040539539576,0003,582.77
1984-05-2939539539539532,0003,582.77
1984-05-283803803803801,0003,446.71
1984-05-263763763763761,0003,410.43
1984-05-2537537537537515,0003,401.36
1984-05-2437537537437522,0003,401.36
1984-05-2337537537537526,0003,401.36
1984-05-1741541841541836,0003,791.38
1984-05-1641041540541538,0003,764.17
1984-05-1541041441041310,0003,746.03
1984-05-1442042041541515,0003,764.17
1984-05-1142042141742065,0003,809.52
1984-05-1045045043043061,0003,900.23
1984-05-0944044143543648,0003,954.65
1984-05-0844344343944034,0003,990.93
1984-05-0744044344044316,0004,018.14
1984-05-044464504404408,0003,990.93
1984-05-0244645044644628,0004,045.35
1984-05-014514514494504,0004,081.63
1984-04-2845046045045049,0004,081.63
1984-04-2744044543244529,0004,036.28
1984-04-2644044544044020,0003,990.93
1984-04-2543044043044025,0003,990.93
1984-04-2442643042542534,0003,854.88
1984-04-2343043042643022,0003,900.23
1984-04-2142943042543024,0003,900.23
1984-04-2042443042443014,0003,900.23
1984-04-1942642641941924,0003,800.45
1984-04-1745045244744742,0004,054.42
1984-04-1645845844944937,0004,072.56
1984-04-1344046044044999,0004,072.56
1984-04-1241843841843815,0003,972.79
1984-04-1141842041341312,0003,746.03
1984-04-104184184144147,0003,755.10
1984-04-0941441541341339,0003,746.03
1984-04-0741341341341314,0003,746.03
1984-04-0642743042643028,0003,900.23
1984-04-0543543543443527,0003,945.58
1984-04-0441343041343025,0003,900.23
1984-04-034134134124137,0003,746.03
1984-04-0240540740540620,0003,682.54
1984-03-3140540540540529,0003,673.47
1984-03-3042542542042012,0003,809.52
1984-03-294304304304308,0003,900.23
1984-03-2844044044044027,0003,990.93
1984-03-2743043042042046,0003,809.52
1984-03-2644444443043057,0003,900.23
1984-03-2443044043044029,0003,990.93
1984-03-2343044043043526,0003,945.58
1984-03-2244845043543561,0003,945.58
1984-03-2143545043544875,0004,063.49
1984-03-1943543542542534,0003,854.88
1984-03-17421430421430103,0003,900.23
1984-03-16435440420420149,0003,809.52
1984-03-15450455450455108,0004,126.98
1984-03-14441447440445108,0004,036.28
1984-03-13459460440440158,0003,990.93
1984-03-12448460445455425,0004,126.98
1984-03-09400438400438307,0003,972.79
1984-03-08395395386390105,0003,537.42
1984-03-0739839838539694,0003,591.84
1984-03-0639539839039845,0003,609.98
1984-03-05399400385385132,0003,492.06
1984-03-03380396377390198,0003,537.42
1984-03-0237938537938530,0003,492.06
1984-03-0138438436936939,0003,346.94
1984-02-29395399386386120,0003,501.13
1984-02-28380395378390146,0003,537.42
1984-02-2737538237538071,0003,446.71
1984-02-2434034033033659,0003,047.62
1984-02-2333533533033514,0003,038.55
1984-02-2234334333433416,0003,029.48
1984-02-2135035034034058,0003,083.90
1984-02-203453453453453,0003,129.25
1984-02-183423423423423,0003,102.04
1984-02-173403413403414,0003,092.97
1984-02-1634134134034012,0003,083.90
1984-02-153433453413414,0003,092.97
1984-02-1434534534334312,0003,111.11
1984-02-133453453453455,0003,129.25
1984-02-1035935935135919,0003,256.24
1984-02-0936536536436410,0003,301.59
1984-02-0836036936036921,0003,346.94
1984-02-0736136136136113,0003,274.38
1984-02-0636937036936911,0003,346.94
1984-02-0437537537037046,0003,356.01
1984-02-0337537537337525,0003,401.36
1984-02-0238538537537585,0003,401.36
1984-02-01367380367377109,0003,419.50
1984-01-3136036536036598,0003,310.66
1984-01-3036036035536041,0003,265.31
1984-01-283613613603605,0003,265.31
1984-01-2735236035136017,0003,265.31
1984-01-263543543513514,0003,183.67
1984-01-2535036935036966,0003,346.94
1984-01-2434234234034031,0003,083.90
1984-01-233413413413416,0003,092.97
1984-01-193583583583581,0003,247.17
1984-01-183583583583584,0003,247.17
1984-01-1733833833833812,0003,065.76
1984-01-1336036036036014,0003,265.31
1984-01-1234534533633815,0003,065.76
1984-01-113493493453458,0003,129.25
1984-01-1034934934934918,0003,165.53
1984-01-0936636636436417,0003,301.59
1984-01-0736536636536515,0003,310.66
1984-01-06382384364365124,0003,310.66
1984-01-05371385370374136,0003,392.29
1984-01-0436136236136140,0003,274.38

分割・併合履歴 : [2017-09-27]1株→0.1株 [1989-03-28]1株→1.05株 [1986-03-27]1株→1.05株 [1983-03-28]1株→1.05株