6121 (株)TAKISAWA の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-305345405345406,0005,400
1991-12-275405405355358,0005,350
1991-12-265395405395398,0005,390
1991-12-255615615505509,0005,500
1991-12-205905905905901,0005,900
1991-12-196006005905902,0005,900
1991-12-186186186006005,0006,000
1991-12-176266266256253,0006,250
1991-12-166026026026022,0006,020
1991-12-126006105995999,0005,990
1991-12-105965975905906,0005,900
1991-12-095985985985983,0005,980
1991-12-066016015985984,0005,980
1991-12-056016016006016,0006,010
1991-12-046016016016012,0006,010
1991-12-036006006006005,0006,000
1991-12-0260560559960012,0006,000
1991-11-2958661058660513,0006,050
1991-11-2860060057057010,0005,700
1991-11-276306306006057,0006,050
1991-11-266306306306302,0006,300
1991-11-256516516506505,0006,500
1991-11-2165565565065010,0006,500
1991-11-206606606506508,0006,500
1991-11-196576586576586,0006,580
1991-11-186776776776772,0006,770
1991-11-1568468567868213,0006,820
1991-11-146846846846847,0006,840
1991-11-136986986826829,0006,820
1991-11-126816986816825,0006,820
1991-11-1169070069070012,0007,000
1991-11-087107107107101,0007,100
1991-11-077117117107106,0007,100
1991-11-057117117117111,0007,110
1991-11-017317317107109,0007,100
1991-10-3174774973173110,0007,310
1991-10-3072573772573710,0007,370
1991-10-297297307257259,0007,250
1991-10-2873973973473716,0007,370
1991-10-2570574070074019,0007,400
1991-10-246956956956951,0006,950
1991-10-237027026906909,0006,900
1991-10-2271071270270218,0007,020
1991-10-217117137107109,0007,100
1991-10-187227227107108,0007,100
1991-10-177407407227226,0007,220
1991-10-167307407307409,0007,400
1991-10-157307307307303,0007,300
1991-10-147497497497491,0007,490
1991-10-117507507507503,0007,500
1991-10-097587587307308,0007,300
1991-10-087507507467466,0007,460
1991-10-077697707607609,0007,600
1991-10-0476076976076910,0007,690
1991-10-037597597457453,0007,450
1991-10-0274574574074511,0007,450
1991-10-0174474574474512,0007,450
1991-09-3077177975575512,0007,550
1991-09-277507697507695,0007,690
1991-09-267367507367508,0007,500
1991-09-257197197197197,0007,190
1991-09-2470070069169120,0006,910
1991-09-2068770068769013,0006,900
1991-09-1971071068768719,0006,870
1991-09-1870971070371015,0007,100
1991-09-1770071070071019,0007,100
1991-09-1371071070070011,0007,000
1991-09-127107107107103,0007,100
1991-09-1068668668668610,0006,860
1991-09-0971071068168128,0006,810
1991-09-0670071170071113,0007,110
1991-09-057127127117113,0007,110
1991-09-0472372572272210,0007,220
1991-09-037227227227221,0007,220
1991-09-027327327207204,0007,200
1991-08-307427427427428,0007,420
1991-08-297227227227222,0007,220
1991-08-286806906806906,0006,900
1991-08-277087086816813,0006,810
1991-08-267307307107104,0007,100
1991-08-237527607307308,0007,300
1991-08-2274075074075020,0007,500
1991-08-2169072069072018,0007,200
1991-08-197597597597593,0007,590
1991-08-157997997807804,0007,800
1991-08-147997997997991,0007,990
1991-08-137908007808008,0008,000
1991-08-128008008008006,0008,000
1991-08-0980580580080012,0008,000
1991-08-0882082081081012,0008,100
1991-08-078578578278277,0008,270
1991-08-068478478478471,0008,470
1991-08-058218508218505,0008,500
1991-08-028418418218213,0008,210
1991-08-018528528418419,0008,410
1991-07-318568568518513,0008,510
1991-07-308558558508506,0008,500
1991-07-298558558558559,0008,550
1991-07-248809158809157,0009,150
1991-07-238648848648845,0008,840
1991-07-228758848748846,0008,840
1991-07-198858858858852,0008,850
1991-07-179009108909106,0009,100
1991-07-169259259159255,0009,250
1991-07-159189289159287,0009,280
1991-07-128909198909197,0009,190
1991-07-118908908908903,0008,900
1991-07-1085087185087018,0008,700
1991-07-0985085082983014,0008,300
1991-07-088608708518513,0008,510
1991-07-058508708508709,0008,700
1991-07-0485087085087017,0008,700
1991-07-0391191590090030,0009,000
1991-07-0292192191091015,0009,100
1991-07-0190691590590531,0009,050
1991-06-2888089087089017,0008,900
1991-06-2789189188288221,0008,820
1991-06-2689190289189130,0008,910
1991-06-2589090089090028,0009,000
1991-06-2492993090092024,0009,200
1991-06-2193994693993941,0009,390
1991-06-2095095094094919,0009,490
1991-06-1997097094996022,0009,600
1991-06-1897198097097230,0009,720
1991-06-171,0001,02099099061,0009,900
1991-06-149931,00098599517,0009,950
1991-06-1398099397599318,0009,930
1991-06-1298098597597531,0009,750
1991-06-1198498497597516,0009,750
1991-06-1097098597098536,0009,850
1991-06-0797899096197021,0009,700
1991-06-0696998096097917,0009,790
1991-06-0597997996097040,0009,700
1991-06-0499799798098026,0009,800
1991-06-031,0001,01099099747,0009,970
1991-05-319991,00098099564,0009,950
1991-05-301,0101,01099099567,0009,950
1991-05-299801,0309791,000145,00010,000
1991-05-271,2001,2001,2001,2006,00012,000
1991-05-241,2001,2001,1901,20052,00012,000
1991-05-231,2001,2001,2001,20019,00012,000
1991-05-221,2501,2501,2001,21022,00012,100
1991-05-211,2201,2401,2001,24018,00012,400
1991-05-201,2701,3001,2201,2208,00012,200
1991-05-171,2201,2601,2201,26048,00012,600
1991-05-161,2501,2601,2401,2406,00012,400
1991-05-151,2601,2601,2401,26039,00012,600
1991-05-141,2901,3101,2601,29035,00012,900
1991-05-131,3401,3401,2701,31036,00013,100
1991-05-101,2801,3601,2701,330275,00013,300
1991-05-091,2801,2801,2701,28018,00012,800
1991-05-081,2701,2801,2601,28014,00012,800
1991-05-071,3101,3101,2701,30020,00013,000
1991-05-021,2901,3101,2901,31039,00013,100
1991-05-011,2501,2801,2501,28051,00012,800
1991-04-301,2401,2601,2401,26014,00012,600
1991-04-261,2001,2401,2001,24058,00012,400
1991-04-251,2401,2401,2101,24043,00012,400
1991-04-241,2501,2501,2401,24038,00012,400
1991-04-231,2701,2801,2501,25041,00012,500
1991-04-221,3301,3301,2901,29031,00012,900
1991-04-191,3101,3301,3101,32034,00013,200
1991-04-181,3501,3501,3201,33049,00013,300
1991-04-171,3501,3701,3301,35084,00013,500
1991-04-161,3001,3901,2801,350336,00013,500
1991-04-151,2901,2901,2701,28039,00012,800
1991-04-121,3001,3101,2601,29077,00012,900
1991-04-111,2301,3201,2201,300270,00013,000
1991-04-101,2301,2401,2001,24014,00012,400
1991-04-091,2301,2401,2201,24011,00012,400
1991-04-081,2101,2501,2001,25049,00012,500
1991-04-051,1901,2001,1801,20022,00012,000
1991-04-041,2101,2201,1901,190310,00011,900
1991-04-031,2101,2301,1801,23063,00012,300
1991-04-021,2101,2101,1901,1906,00011,900
1991-04-011,2001,2201,1701,22010,00012,200
1991-03-291,2001,2201,2001,22011,00012,200
1991-03-271,1901,2501,1901,25012,00012,500
1991-03-261,2001,2701,2001,27076,00012,700
1991-03-251,2301,2301,2101,22016,00012,200
1991-03-221,2001,2501,2001,24013,00012,400
1991-03-201,2201,2601,2201,26021,00012,600
1991-03-191,2401,2801,2401,28023,00012,800
1991-03-181,2701,2801,2401,28045,00012,800
1991-03-151,2701,2801,2701,28048,00012,800
1991-03-141,2501,2701,2301,27085,00012,700
1991-03-131,2201,3001,2201,260406,00012,600
1991-03-121,1801,2401,1601,230124,00012,300
1991-03-111,1901,2001,1701,18033,00011,800
1991-03-081,1501,2001,1501,180100,00011,800
1991-03-071,1401,1401,1001,130192,00011,300
1991-03-061,1101,1501,1001,11072,00011,100
1991-03-051,1201,1201,0801,08033,00010,800
1991-03-041,0601,1301,0601,13045,00011,300
1991-03-011,0401,0601,0401,06032,00010,600
1991-02-281,0101,0401,0001,04055,00010,400
1991-02-271,0401,0401,0001,00059,00010,000
1991-02-261,0501,0601,0301,03033,00010,300
1991-02-251,0201,0201,0001,01023,00010,100
1991-02-221,0201,0209951,01026,00010,100
1991-02-211,0301,0401,0001,00023,00010,000
1991-02-201,0401,0401,0001,02031,00010,200
1991-02-191,0301,0701,0201,05040,00010,500
1991-02-181,0101,0101,0101,01040,00010,100
1991-02-1597097095095012,0009,500
1991-02-1498598597097030,0009,700
1991-02-1394698594698040,0009,800
1991-02-1296197094594560,0009,450
1991-02-0890092189592126,0009,210
1991-02-0790791989089031,0008,900
1991-02-0690090889890749,0009,070
1991-02-0584086083586036,0008,600
1991-02-0484084083083027,0008,300
1991-02-0184084083684021,0008,400
1991-01-3183584083584021,0008,400
1991-01-3081082580782540,0008,250
1991-01-2980081080080016,0008,000
1991-01-288008008008004,0008,000
1991-01-2579680079580014,0008,000
1991-01-248008068008018,0008,010
1991-01-238488487917916,0007,910
1991-01-228608608498494,0008,490
1991-01-218718718608605,0008,600
1991-01-1890090087188031,0008,800
1991-01-1785987085987027,0008,700
1991-01-168708708578677,0008,670
1991-01-1488088087088017,0008,800
1991-01-1189189187188017,0008,800
1991-01-1089089288088020,0008,800
1991-01-098808908808903,0008,900
1991-01-0890091089089014,0008,900
1991-01-079209309039035,0009,030
1991-01-049019209019203,0009,200

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