6121 (株)TAKISAWA の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-2842542541041010,0003,904.76
1987-12-2643143143043114,0004,104.76
1987-12-2543144543043016,0004,095.24
1987-12-2443043043043011,0004,095.24
1987-12-234454454454453,0004,238.10
1987-12-2243043243043025,0004,095.24
1987-12-2143243242943015,0004,095.24
1987-12-1844044543143120,0004,104.76
1987-12-1745946044044043,0004,190.48
1987-12-1642546042546034,0004,380.95
1987-12-1542142142142110,0004,009.52
1987-12-1440641440041019,0003,904.76
1987-12-114044104004069,0003,866.67
1987-12-1040740740740715,0003,876.19
1987-12-0939639739539713,0003,780.95
1987-12-073713713713714,0003,533.33
1987-12-053803803753757,0003,571.43
1987-12-043863863853852,0003,666.67
1987-12-033773903773809,0003,619.05
1987-12-023703703703705,0003,523.81
1987-12-013853853753752,0003,571.43
1987-11-303853853853851,0003,666.67
1987-11-283873873753755,0003,571.43
1987-11-273873873873876,0003,685.71
1987-11-263903923903927,0003,733.33
1987-11-253913913903905,0003,714.29
1987-11-203823823813816,0003,628.57
1987-11-193813813813816,0003,628.57
1987-11-183903903903902,0003,714.29
1987-11-173903903903905,0003,714.29
1987-11-163813863813814,0003,628.57
1987-11-133803903803909,0003,714.29
1987-11-1236036036036033,0003,428.57
1987-11-1139039036536511,0003,476.19
1987-11-1038238238138111,0003,628.57
1987-11-093813823813819,0003,628.57
1987-11-073853953813959,0003,761.90
1987-11-0639540038038033,0003,619.05
1987-11-0540540540040010,0003,809.52
1987-11-024004054004008,0003,809.52
1987-10-3141041041041011,0003,904.76
1987-10-3039140039139112,0003,723.81
1987-10-2941041340040020,0003,809.52
1987-10-2840342040341315,0003,933.33
1987-10-2738640138640124,0003,819.05
1987-10-2642542538638626,0003,676.19
1987-10-244344344304304,0004,095.24
1987-10-2343044043043613,0004,152.38
1987-10-2244944944944930,0004,276.19
1987-10-1945445445445425,0004,323.81
1987-10-164914914894896,0004,657.14
1987-10-1548749648749037,0004,666.67
1987-10-1450050449849843,0004,742.86
1987-10-1349050049049646,0004,723.81
1987-10-1251051548249031,0004,666.67
1987-10-09518518505505140,0004,809.52
1987-10-08485520485510107,0004,857.14
1987-10-0747048747048081,0004,571.43
1987-10-0646547646547630,0004,533.33
1987-10-0546046546046523,0004,428.57
1987-10-0346046445845831,0004,361.90
1987-10-0246147546146519,0004,428.57
1987-10-0146046445845831,0004,361.90
1987-09-304634634524527,0004,304.76
1987-09-294694694654656,0004,428.57
1987-09-2846547046547013,0004,476.19
1987-09-264644654634637,0004,409.52
1987-09-2547447546146124,0004,390.48
1987-09-244804834754758,0004,523.81
1987-09-2248048847048819,0004,647.62
1987-09-2148048948048816,0004,647.62
1987-09-1849549547047560,0004,523.81
1987-09-1746949546649564,0004,714.29
1987-09-1646347046046534,0004,428.57
1987-09-1446146946046130,0004,390.48
1987-09-1145645945645721,0004,352.38
1987-09-1045546045345514,0004,333.33
1987-09-0945245645245529,0004,333.33
1987-09-0845245645145219,0004,304.76
1987-09-0745146045145227,0004,304.76
1987-09-0445245345245214,0004,304.76
1987-09-0345245245145224,0004,304.76
1987-09-0245245245145110,0004,295.24
1987-09-0145246045145120,0004,295.24
1987-08-3146346345146024,0004,380.95
1987-08-294564634564634,0004,409.52
1987-08-2845546745545518,0004,333.33
1987-08-2745846945346425,0004,419.05
1987-08-2645345345245224,0004,304.76
1987-08-2545245345245213,0004,304.76
1987-08-2445147045147013,0004,476.19
1987-08-2245145245145113,0004,295.24
1987-08-214524524514529,0004,304.76
1987-08-204524534514519,0004,295.24
1987-08-1946246245045067,0004,285.71
1987-08-184614704614702,0004,476.19
1987-08-1747547646046117,0004,390.48
1987-08-1446047046047023,0004,476.19
1987-08-1345548045448031,0004,571.43
1987-08-1245445745345318,0004,314.29
1987-08-1146146145146021,0004,380.95
1987-08-1045046145045123,0004,295.24
1987-08-0745746545045025,0004,285.71
1987-08-0645647045545512,0004,333.33
1987-08-054634634604604,0004,380.95
1987-08-0447547546246215,0004,400
1987-08-0347648047547920,0004,561.90
1987-08-0147547947047626,0004,533.33
1987-07-3148348547048524,0004,619.05
1987-07-3046346346346315,0004,409.52
1987-07-2946046645845819,0004,361.90
1987-07-2846246245345321,0004,314.29
1987-07-2746146346146312,0004,409.52
1987-07-2547447446146112,0004,390.48
1987-07-2446047046046224,0004,400
1987-07-2346147045446023,0004,380.95
1987-07-2245546544046056,0004,380.95
1987-07-2146046045545538,0004,333.33
1987-07-2049849848048015,0004,571.43
1987-07-17510519491493103,0004,695.24
1987-07-16499529490520336,0004,952.38
1987-07-15475490466490183,0004,666.67
1987-07-14491494465465179,0004,428.57
1987-07-13459495459480379,0004,571.43
1987-07-10435459433459156,0004,371.43
1987-07-0943743742842839,0004,076.19
1987-07-0842943742543768,0004,161.90
1987-07-0745046044545085,0004,285.71
1987-07-0640644040644071,0004,190.48
1987-07-0440741040540541,0003,857.14
1987-07-0340340339540233,0003,828.57
1987-07-0240540640040326,0003,838.10
1987-07-0140940940540523,0003,857.14
1987-06-3041041040540925,0003,895.24
1987-06-294064104064104,0003,904.76
1987-06-2740941040641024,0003,904.76
1987-06-2640841040841016,0003,904.76
1987-06-2541541640640615,0003,866.67
1987-06-2440741740741023,0003,904.76
1987-06-2341041040540525,0003,857.14
1987-06-224194194064069,0003,866.67
1987-06-1942042040542022,0004,000
1987-06-1841542041542032,0004,000
1987-06-1642042041541638,0003,961.90
1987-06-1541041541041516,0003,952.38
1987-06-1239941039841057,0003,904.76
1987-06-1140640840040133,0003,819.05
1987-06-1041241240940914,0003,895.24
1987-06-0940842040841217,0003,923.81
1987-06-0842042040941032,0003,904.76
1987-06-0643043042042043,0004,000
1987-06-05439439398400101,0003,809.52
1987-06-04456456446446190,0004,247.62
1987-06-03380425380425183,0004,047.62
1987-06-0236038436037965,0003,609.52
1987-06-013593603563599,0003,419.05
1987-05-3035936035635613,0003,390.48
1987-05-2935436035236042,0003,428.57
1987-05-2834635034535019,0003,333.33
1987-05-2734535034534521,0003,285.71
1987-05-2634535034534511,0003,285.71
1987-05-233403403403403,0003,238.10
1987-05-2234934933533518,0003,190.48
1987-05-2135335334034464,0003,276.19
1987-05-2034035033535059,0003,333.33
1987-05-1932033031733032,0003,142.86
1987-05-183113153103157,0003,000
1987-05-153063113063118,0002,961.90
1987-05-1430530530530511,0002,904.76
1987-05-133113193103104,0002,952.38
1987-05-123153153103106,0002,952.38
1987-05-113203203103203,0003,047.62
1987-05-063143203143208,0003,047.62
1987-05-0231432531032520,0003,095.24
1987-05-013103153103158,0003,000
1987-04-3031031030030016,0002,857.14
1987-04-2830230530230220,0002,876.19
1987-04-273063063063062,0002,914.29
1987-04-2530530630130611,0002,914.29
1987-04-2430130130130114,0002,866.67
1987-04-2331531530230217,0002,876.19
1987-04-2230231530231517,0003,000
1987-04-2130230530130210,0002,876.19
1987-04-2030530530030025,0002,857.14
1987-04-173053053053054,0002,904.76
1987-04-1630430530430412,0002,895.24
1987-04-153053053053059,0002,904.76
1987-04-143043053043052,0002,904.76
1987-04-133113113033039,0002,885.71
1987-04-1031131131031026,0002,952.38
1987-04-0931332031031015,0002,952.38
1987-04-083123133123136,0002,980.95
1987-04-0730132030130338,0002,885.71
1987-04-0631531530130116,0002,866.67
1987-04-043103193103192,0003,038.10
1987-04-0332032032032014,0003,047.62
1987-04-0230530530030028,0002,857.14
1987-04-013153153103106,0002,952.38
1987-03-3132032031031018,0002,952.38
1987-03-3031232031031525,0003,000
1987-03-2832132431131110,0002,961.90
1987-03-2730531030531019,0002,952.38
1987-03-2631532031032013,0003,047.62
1987-03-2531531531531531,0003,000
1987-03-243153153153156,0003,000
1987-03-2331132031131519,0003,000
1987-03-2032032031031031,0002,952.38
1987-03-1932032532032451,0003,085.71
1987-03-1832232532032118,0003,057.14
1987-03-1732532832032033,0003,047.62
1987-03-1632632832532811,0003,123.81
1987-03-1332633032133041,0003,142.86
1987-03-1232232532132137,0003,057.14
1987-03-1132533032132120,0003,057.14
1987-03-1033033032532515,0003,095.24
1987-03-0932832832132524,0003,095.24
1987-03-0732633032532817,0003,123.81
1987-03-0632532832532518,0003,095.24
1987-03-0533033032132114,0003,057.14
1987-03-0433934033033017,0003,142.86
1987-03-0332534032534010,0003,238.10
1987-03-0231832531832542,0003,095.24
1987-02-2833033032332317,0003,076.19
1987-02-2733034033033011,0003,142.86
1987-02-2633534533033014,0003,142.86
1987-02-253333403333408,0003,238.10
1987-02-2433933933033041,0003,142.86
1987-02-2333534833534014,0003,238.10
1987-02-2033133533033516,0003,190.48
1987-02-1933033532032022,0003,047.62
1987-02-1833133532533018,0003,142.86
1987-02-1733033032933013,0003,142.86
1987-02-163353353293299,0003,133.33
1987-02-133313353313354,0003,190.48
1987-02-1233534033033011,0003,142.86
1987-02-1033033033033010,0003,142.86
1987-02-0932032532032518,0003,095.24
1987-02-0731531530931510,0003,000
1987-02-0632032031531511,0003,000
1987-02-0532232532032010,0003,047.62
1987-02-0433033032032016,0003,047.62
1987-02-0334134133533511,0003,190.48
1987-02-0235835834034020,0003,238.10
1987-01-3135436035035837,0003,409.52
1987-01-3033035533035540,0003,380.95
1987-01-2932533532533525,0003,190.48
1987-01-283133203133207,0003,047.62
1987-01-2730831830630831,0002,933.33
1987-01-2630931030530619,0002,914.29
1987-01-2430530930530913,0002,942.86
1987-01-2330131030030533,0002,904.76
1987-01-2230130530130119,0002,866.67
1987-01-2130330330030010,0002,857.14
1987-01-2030530930530511,0002,904.76
1987-01-1930531030031036,0002,952.38
1987-01-1631031030330530,0002,904.76
1987-01-1430531030431022,0002,952.38
1987-01-1330931030830823,0002,933.33
1987-01-1230531030530957,0002,942.86
1987-01-0931031230730730,0002,923.81
1987-01-0831231231031029,0002,952.38
1987-01-0732532530130267,0002,876.19
1987-01-0632533032532522,0003,095.24
1987-01-0532532532432519,0003,095.24

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