6121 (株)TAKISAWA の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	767	803	765	799	74,000	7,609.52
1988-12-27	793	793	780	787	33,000	7,495.24
1988-12-26	820	824	798	803	99,000	7,647.62
1988-12-24	810	818	792	815	279,000	7,761.90
1988-12-23	801	812	794	799	259,000	7,609.52
1988-12-22	778	809	778	783	359,000	7,457.14
1988-12-21	770	778	735	769	221,000	7,323.81
1988-12-20	797	797	771	771	71,000	7,342.86
1988-12-19	798	799	790	795	124,000	7,571.43
1988-12-16	828	828	792	792	396,000	7,542.86
1988-12-15	811	824	790	824	541,000	7,847.62
1988-12-14	801	823	790	810	643,000	7,714.29
1988-12-13	760	805	750	805	557,000	7,666.67
1988-12-12	731	740	721	740	92,000	7,047.62
1988-12-09	711	711	700	700	13,000	6,666.67
1988-12-08	715	718	705	706	22,000	6,723.81
1988-12-07	699	721	699	715	49,000	6,809.52
1988-12-06	693	697	690	695	34,000	6,619.05
1988-12-05	693	696	691	691	12,000	6,580.95
1988-12-03	698	698	693	694	11,000	6,609.52
1988-12-02	680	682	670	681	21,000	6,485.71
1988-12-01	699	699	688	688	14,000	6,552.38
1988-11-30	676	699	671	690	20,000	6,571.43
1988-11-29	700	700	666	666	36,000	6,342.86
1988-11-28	671	700	660	700	29,000	6,666.67
1988-11-26	671	674	665	665	30,000	6,333.33
1988-11-25	674	674	665	670	11,000	6,380.95
1988-11-24	679	679	660	675	15,000	6,428.57
1988-11-22	690	700	685	685	42,000	6,523.81
1988-11-21	676	686	676	685	36,000	6,523.81
1988-11-18	615	660	610	656	26,000	6,247.62
1988-11-17	616	620	615	615	29,000	5,857.14
1988-11-16	610	611	610	611	5,000	5,819.05
1988-11-15	601	601	600	600	4,000	5,714.29
1988-11-14	600	615	600	600	12,000	5,714.29
1988-11-10	610	610	600	610	6,000	5,809.52
1988-11-09	620	620	600	600	18,000	5,714.29
1988-11-08	600	620	600	619	7,000	5,895.24
1988-11-07	610	610	600	600	10,000	5,714.29
1988-11-05	625	625	620	620	3,000	5,904.76
1988-11-04	625	635	615	635	25,000	6,047.62
1988-11-02	639	639	626	631	16,000	6,009.52
1988-11-01	613	615	613	615	23,000	5,857.14
1988-10-31	589	590	585	590	32,000	5,619.05
1988-10-29	599	599	590	590	9,000	5,619.05
1988-10-28	600	600	599	600	10,000	5,714.29
1988-10-27	600	616	600	610	13,000	5,809.52
1988-10-26	600	600	600	600	11,000	5,714.29
1988-10-25	585	588	585	588	12,000	5,600
1988-10-24	580	600	580	600	10,000	5,714.29
1988-10-22	586	587	580	580	8,000	5,523.81
1988-10-21	566	587	566	587	6,000	5,590.48
1988-10-20	569	570	565	565	3,000	5,380.95
1988-10-19	560	570	560	570	12,000	5,428.57
1988-10-18	570	570	560	560	22,000	5,333.33
1988-10-17	587	587	570	570	8,000	5,428.57
1988-10-14	590	590	590	590	6,000	5,619.05
1988-10-13	590	605	590	600	8,000	5,714.29
1988-10-12	610	610	600	600	13,000	5,714.29
1988-10-11	620	620	613	620	5,000	5,904.76
1988-10-07	610	610	601	610	14,000	5,809.52
1988-10-06	611	615	610	610	12,000	5,809.52
1988-10-05	611	615	611	611	10,000	5,819.05
1988-10-04	621	621	614	614	6,000	5,847.62
1988-10-03	611	620	611	620	13,000	5,904.76
1988-10-01	625	630	615	615	3,000	5,857.14
1988-09-30	611	625	611	625	5,000	5,952.38
1988-09-29	620	630	600	600	17,000	5,714.29
1988-09-28	630	630	621	630	12,000	6,000
1988-09-27	620	630	620	620	13,000	5,904.76
1988-09-26	640	640	620	620	15,000	5,904.76
1988-09-24	640	645	640	640	17,000	6,095.24
1988-09-22	632	632	632	632	6,000	6,019.05
1988-09-21	630	635	620	620	5,000	5,904.76
1988-09-20	650	650	640	640	13,000	6,095.24
1988-09-19	652	655	650	650	27,000	6,190.48
1988-09-16	650	655	650	651	10,000	6,200
1988-09-14	651	651	650	650	13,000	6,190.48
1988-09-13	652	654	650	650	41,000	6,190.48
1988-09-12	660	660	650	651	23,000	6,200
1988-09-09	650	650	648	650	18,000	6,190.48
1988-09-08	652	653	648	648	34,000	6,171.43
1988-09-07	650	656	642	642	29,000	6,114.29
1988-09-06	642	650	640	640	33,000	6,095.24
1988-09-05	650	650	640	640	61,000	6,095.24
1988-09-03	641	641	640	641	10,000	6,104.76
1988-09-02	639	640	630	640	16,000	6,095.24
1988-09-01	650	651	641	641	6,000	6,104.76
1988-08-31	670	670	650	670	39,000	6,380.95
1988-08-30	679	679	670	670	10,000	6,380.95
1988-08-29	683	685	673	673	24,000	6,409.52
1988-08-27	690	690	682	682	4,000	6,495.24
1988-08-26	700	700	680	680	8,000	6,476.19
1988-08-25	700	705	700	700	16,000	6,666.67
1988-08-24	720	720	710	710	20,000	6,761.90
1988-08-23	720	720	716	716	17,000	6,819.05
1988-08-22	720	720	716	720	11,000	6,857.14
1988-08-19	724	730	716	720	23,000	6,857.14
1988-08-18	700	724	700	724	15,000	6,895.24
1988-08-17	710	710	700	700	15,000	6,666.67
1988-08-16	695	700	690	690	8,000	6,571.43
1988-08-15	690	695	690	694	5,000	6,609.52
1988-08-12	685	687	685	687	2,000	6,542.86
1988-08-11	680	685	680	685	26,000	6,523.81
1988-08-10	684	690	670	685	25,000	6,523.81
1988-08-09	675	690	670	690	20,000	6,571.43
1988-08-08	690	690	682	682	3,000	6,495.24
1988-08-06	680	700	680	690	19,000	6,571.43
1988-08-05	700	700	690	690	18,000	6,571.43
1988-08-04	701	701	700	700	4,000	6,666.67
1988-08-03	702	702	700	700	6,000	6,666.67
1988-08-02	712	719	700	700	14,000	6,666.67
1988-08-01	695	710	695	700	7,000	6,666.67
1988-07-30	690	706	690	691	23,000	6,580.95
1988-07-29	700	705	691	705	22,000	6,714.29
1988-07-28	692	705	690	705	12,000	6,714.29
1988-07-27	702	705	690	705	36,000	6,714.29
1988-07-26	704	705	690	705	40,000	6,714.29
1988-07-25	710	716	700	703	51,000	6,695.24
1988-07-23	705	720	700	720	32,000	6,857.14
1988-07-22	716	730	716	716	52,000	6,819.05
1988-07-21	739	748	715	715	40,000	6,809.52
1988-07-20	731	732	730	732	11,000	6,971.43
1988-07-19	760	760	715	715	63,000	6,809.52
1988-07-18	751	760	751	760	13,000	7,238.10
1988-07-15	780	790	760	770	75,000	7,333.33
1988-07-14	756	775	750	775	71,000	7,380.95
1988-07-13	769	770	760	760	23,000	7,238.10
1988-07-12	770	770	765	770	31,000	7,333.33
1988-07-11	760	768	755	765	23,000	7,285.71
1988-07-08	749	756	746	752	49,000	7,161.90
1988-07-07	765	765	740	740	42,000	7,047.62
1988-07-06	766	775	765	769	35,000	7,323.81
1988-07-05	760	775	760	765	26,000	7,285.71
1988-07-04	750	760	745	760	44,000	7,238.10
1988-07-02	765	765	745	745	76,000	7,095.24
1988-07-01	781	790	755	765	93,000	7,285.71
1988-06-30	800	808	771	771	58,000	7,342.86
1988-06-29	800	820	800	800	47,000	7,619.05
1988-06-28	797	817	797	800	103,000	7,619.05
1988-06-27	840	850	827	827	184,000	7,876.19
1988-06-25	820	835	820	830	206,000	7,904.76
1988-06-24	810	818	805	815	222,000	7,761.90
1988-06-23	810	819	790	793	155,000	7,552.38
1988-06-22	796	819	796	810	213,000	7,714.29
1988-06-21	780	799	780	790	127,000	7,523.81
1988-06-20	771	778	761	770	104,000	7,333.33
1988-06-17	760	770	756	761	48,000	7,247.62
1988-06-16	751	780	750	758	50,000	7,219.05
1988-06-15	760	760	749	750	87,000	7,142.86
1988-06-14	760	762	757	757	81,000	7,209.52
1988-06-13	760	770	760	761	83,000	7,247.62
1988-06-10	760	774	760	760	111,000	7,238.10
1988-06-09	798	798	762	762	116,000	7,257.14
1988-06-08	798	800	781	797	126,000	7,590.48
1988-06-07	805	809	799	800	325,000	7,619.05
1988-06-06	760	810	760	792	342,000	7,542.86
1988-06-04	760	760	751	755	38,000	7,190.48
1988-06-03	750	760	750	751	182,000	7,152.38
1988-06-02	750	755	746	750	152,000	7,142.86
1988-06-01	750	750	740	750	191,000	7,142.86
1988-05-31	773	778	740	745	241,000	7,095.24
1988-05-30	750	770	750	760	382,000	7,238.10
1988-05-28	751	758	720	730	351,000	6,952.38
1988-05-27	751	780	750	760	1,338,000	7,238.10
1988-05-26	690	751	685	735	995,000	7,000
1988-05-25	659	670	640	670	132,000	6,380.95
1988-05-24	660	660	645	660	42,000	6,285.71
1988-05-23	665	669	630	669	69,000	6,371.43
1988-05-20	660	660	648	655	64,000	6,238.10
1988-05-19	653	658	640	658	62,000	6,266.67
1988-05-18	660	665	651	652	63,000	6,209.52
1988-05-17	669	669	650	658	150,000	6,266.67
1988-05-16	631	670	631	670	198,000	6,380.95
1988-05-13	620	637	620	630	102,000	6,000
1988-05-12	620	620	615	615	44,000	5,857.14
1988-05-11	630	638	620	622	76,000	5,923.81
1988-05-10	630	630	616	620	34,000	5,904.76
1988-05-09	630	635	625	625	70,000	5,952.38
1988-05-07	635	635	620	632	35,000	6,019.05
1988-05-06	620	639	620	630	72,000	6,000
1988-05-02	616	620	612	615	57,000	5,857.14
1988-04-30	618	620	611	611	26,000	5,819.05
1988-04-28	603	620	603	615	51,000	5,857.14
1988-04-27	620	620	602	602	69,000	5,733.33
1988-04-26	605	620	605	620	78,000	5,904.76
1988-04-25	613	615	601	602	70,000	5,733.33
1988-04-23	620	623	610	610	60,000	5,809.52
1988-04-22	640	640	616	620	274,000	5,904.76
1988-04-21	573	625	570	615	242,000	5,857.14
1988-04-20	560	570	559	565	56,000	5,380.95
1988-04-19	559	565	550	555	31,000	5,285.71
1988-04-18	560	570	560	560	33,000	5,333.33
1988-04-15	545	550	543	550	20,000	5,238.10
1988-04-14	552	555	545	552	82,000	5,257.14
1988-04-13	560	564	550	550	87,000	5,238.10
1988-04-12	560	565	556	560	54,000	5,333.33
1988-04-11	570	570	552	552	22,000	5,257.14
1988-04-08	555	559	551	551	34,000	5,247.62
1988-04-07	565	565	555	555	61,000	5,285.71
1988-04-06	569	569	555	555	43,000	5,285.71
1988-04-05	550	560	546	550	44,000	5,238.10
1988-04-04	545	550	545	546	30,000	5,200
1988-04-02	541	545	540	545	16,000	5,190.48
1988-04-01	545	545	540	540	32,000	5,142.86
1988-03-31	550	550	545	545	16,000	5,190.48
1988-03-30	547	547	546	547	17,000	5,209.52
1988-03-29	540	550	536	536	40,000	5,104.76
1988-03-28	539	550	530	550	29,000	5,238.10
1988-03-26	544	546	535	535	27,000	5,095.24
1988-03-25	554	555	544	544	39,000	5,180.95
1988-03-24	553	560	533	544	66,000	5,180.95
1988-03-23	550	561	550	552	25,000	5,257.14
1988-03-22	541	550	540	550	30,000	5,238.10
1988-03-18	555	555	543	543	23,000	5,171.43
1988-03-17	550	550	540	540	14,000	5,142.86
1988-03-16	570	575	550	550	80,000	5,238.10
1988-03-15	564	575	561	570	75,000	5,428.57
1988-03-14	550	565	550	556	85,000	5,295.24
1988-03-11	530	548	520	545	22,000	5,190.48
1988-03-10	522	535	520	520	63,000	4,952.38
1988-03-09	525	526	520	521	47,000	4,961.90
1988-03-08	530	530	518	518	50,000	4,933.33
1988-03-07	531	531	523	523	48,000	4,980.95
1988-03-05	521	522	518	521	15,000	4,961.90
1988-03-04	529	529	515	518	36,000	4,933.33
1988-03-03	520	528	516	528	47,000	5,028.57
1988-03-02	520	521	511	511	60,000	4,866.67
1988-03-01	523	530	520	528	36,000	5,028.57
1988-02-29	526	530	518	521	43,000	4,961.90
1988-02-27	521	525	517	525	20,000	5,000
1988-02-26	518	525	515	519	90,000	4,942.86
1988-02-25	530	545	524	525	55,000	5,000
1988-02-24	530	545	524	530	36,000	5,047.62
1988-02-23	531	540	520	530	52,000	5,047.62
1988-02-22	533	558	526	526	89,000	5,009.52
1988-02-19	535	540	525	530	80,000	5,047.62
1988-02-18	532	533	530	530	48,000	5,047.62
1988-02-17	555	555	530	530	88,000	5,047.62
1988-02-16	562	562	545	545	59,000	5,190.48
1988-02-15	566	570	522	522	83,000	4,971.43
1988-02-12	541	553	540	550	113,000	5,238.10
1988-02-10	512	513	510	511	46,000	4,866.67
1988-02-09	526	540	511	539	42,000	5,133.33
1988-02-08	540	547	514	525	61,000	5,000
1988-02-06	541	560	535	535	39,000	5,095.24
1988-02-05	559	559	522	525	84,000	5,000
1988-02-04	561	598	560	560	87,000	5,333.33
1988-02-03	556	560	540	550	120,000	5,238.10
1988-02-02	570	570	535	536	95,000	5,104.76
1988-02-01	570	585	560	560	113,000	5,333.33
1988-01-30	599	611	575	575	112,000	5,476.19
1988-01-29	560	611	541	590	376,000	5,619.05
1988-01-28	615	625	575	575	237,000	5,476.19
1988-01-27	640	640	590	615	723,000	5,857.14
1988-01-26	660	711	640	642	1,912,000	6,114.29
1988-01-25	539	650	531	650	1,171,000	6,190.48
1988-01-23	525	576	520	550	749,000	5,238.10
1988-01-22	453	510	450	510	161,000	4,857.14
1988-01-21	450	460	450	450	49,000	4,285.71
1988-01-20	435	450	435	450	17,000	4,285.71
1988-01-19	450	450	435	435	26,000	4,142.86
1988-01-18	428	435	428	435	35,000	4,142.86
1988-01-14	421	425	420	423	17,000	4,028.57
1988-01-13	430	430	420	420	20,000	4,000
1988-01-12	429	430	420	420	20,000	4,000
1988-01-11	420	420	420	420	3,000	4,000
1988-01-08	430	430	420	420	21,000	4,000
1988-01-07	427	430	426	426	25,000	4,057.14
1988-01-06	414	426	414	426	4,000	4,057.14
1988-01-05	411	413	411	413	2,000	3,933.33
1988-01-04	410	410	410	410	1,000	3,904.76

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