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 |
---|---|---|---|---|---|---|
1991-12-30 | 534 | 540 | 534 | 540 | 6,000 | 5,400 |
1991-12-27 | 540 | 540 | 535 | 535 | 8,000 | 5,350 |
1991-12-26 | 539 | 540 | 539 | 539 | 8,000 | 5,390 |
1991-12-25 | 561 | 561 | 550 | 550 | 9,000 | 5,500 |
1991-12-20 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
1991-12-19 | 600 | 600 | 590 | 590 | 2,000 | 5,900 |
1991-12-18 | 618 | 618 | 600 | 600 | 5,000 | 6,000 |
1991-12-17 | 626 | 626 | 625 | 625 | 3,000 | 6,250 |
1991-12-16 | 602 | 602 | 602 | 602 | 2,000 | 6,020 |
1991-12-12 | 600 | 610 | 599 | 599 | 9,000 | 5,990 |
1991-12-10 | 596 | 597 | 590 | 590 | 6,000 | 5,900 |
1991-12-09 | 598 | 598 | 598 | 598 | 3,000 | 5,980 |
1991-12-06 | 601 | 601 | 598 | 598 | 4,000 | 5,980 |
1991-12-05 | 601 | 601 | 600 | 601 | 6,000 | 6,010 |
1991-12-04 | 601 | 601 | 601 | 601 | 2,000 | 6,010 |
1991-12-03 | 600 | 600 | 600 | 600 | 5,000 | 6,000 |
1991-12-02 | 605 | 605 | 599 | 600 | 12,000 | 6,000 |
1991-11-29 | 586 | 610 | 586 | 605 | 13,000 | 6,050 |
1991-11-28 | 600 | 600 | 570 | 570 | 10,000 | 5,700 |
1991-11-27 | 630 | 630 | 600 | 605 | 7,000 | 6,050 |
1991-11-26 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
1991-11-25 | 651 | 651 | 650 | 650 | 5,000 | 6,500 |
1991-11-21 | 655 | 655 | 650 | 650 | 10,000 | 6,500 |
1991-11-20 | 660 | 660 | 650 | 650 | 8,000 | 6,500 |
1991-11-19 | 657 | 658 | 657 | 658 | 6,000 | 6,580 |
1991-11-18 | 677 | 677 | 677 | 677 | 2,000 | 6,770 |
1991-11-15 | 684 | 685 | 678 | 682 | 13,000 | 6,820 |
1991-11-14 | 684 | 684 | 684 | 684 | 7,000 | 6,840 |
1991-11-13 | 698 | 698 | 682 | 682 | 9,000 | 6,820 |
1991-11-12 | 681 | 698 | 681 | 682 | 5,000 | 6,820 |
1991-11-11 | 690 | 700 | 690 | 700 | 12,000 | 7,000 |
1991-11-08 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
1991-11-07 | 711 | 711 | 710 | 710 | 6,000 | 7,100 |
1991-11-05 | 711 | 711 | 711 | 711 | 1,000 | 7,110 |
1991-11-01 | 731 | 731 | 710 | 710 | 9,000 | 7,100 |
1991-10-31 | 747 | 749 | 731 | 731 | 10,000 | 7,310 |
1991-10-30 | 725 | 737 | 725 | 737 | 10,000 | 7,370 |
1991-10-29 | 729 | 730 | 725 | 725 | 9,000 | 7,250 |
1991-10-28 | 739 | 739 | 734 | 737 | 16,000 | 7,370 |
1991-10-25 | 705 | 740 | 700 | 740 | 19,000 | 7,400 |
1991-10-24 | 695 | 695 | 695 | 695 | 1,000 | 6,950 |
1991-10-23 | 702 | 702 | 690 | 690 | 9,000 | 6,900 |
1991-10-22 | 710 | 712 | 702 | 702 | 18,000 | 7,020 |
1991-10-21 | 711 | 713 | 710 | 710 | 9,000 | 7,100 |
1991-10-18 | 722 | 722 | 710 | 710 | 8,000 | 7,100 |
1991-10-17 | 740 | 740 | 722 | 722 | 6,000 | 7,220 |
1991-10-16 | 730 | 740 | 730 | 740 | 9,000 | 7,400 |
1991-10-15 | 730 | 730 | 730 | 730 | 3,000 | 7,300 |
1991-10-14 | 749 | 749 | 749 | 749 | 1,000 | 7,490 |
1991-10-11 | 750 | 750 | 750 | 750 | 3,000 | 7,500 |
1991-10-09 | 758 | 758 | 730 | 730 | 8,000 | 7,300 |
1991-10-08 | 750 | 750 | 746 | 746 | 6,000 | 7,460 |
1991-10-07 | 769 | 770 | 760 | 760 | 9,000 | 7,600 |
1991-10-04 | 760 | 769 | 760 | 769 | 10,000 | 7,690 |
1991-10-03 | 759 | 759 | 745 | 745 | 3,000 | 7,450 |
1991-10-02 | 745 | 745 | 740 | 745 | 11,000 | 7,450 |
1991-10-01 | 744 | 745 | 744 | 745 | 12,000 | 7,450 |
1991-09-30 | 771 | 779 | 755 | 755 | 12,000 | 7,550 |
1991-09-27 | 750 | 769 | 750 | 769 | 5,000 | 7,690 |
1991-09-26 | 736 | 750 | 736 | 750 | 8,000 | 7,500 |
1991-09-25 | 719 | 719 | 719 | 719 | 7,000 | 7,190 |
1991-09-24 | 700 | 700 | 691 | 691 | 20,000 | 6,910 |
1991-09-20 | 687 | 700 | 687 | 690 | 13,000 | 6,900 |
1991-09-19 | 710 | 710 | 687 | 687 | 19,000 | 6,870 |
1991-09-18 | 709 | 710 | 703 | 710 | 15,000 | 7,100 |
1991-09-17 | 700 | 710 | 700 | 710 | 19,000 | 7,100 |
1991-09-13 | 710 | 710 | 700 | 700 | 11,000 | 7,000 |
1991-09-12 | 710 | 710 | 710 | 710 | 3,000 | 7,100 |
1991-09-10 | 686 | 686 | 686 | 686 | 10,000 | 6,860 |
1991-09-09 | 710 | 710 | 681 | 681 | 28,000 | 6,810 |
1991-09-06 | 700 | 711 | 700 | 711 | 13,000 | 7,110 |
1991-09-05 | 712 | 712 | 711 | 711 | 3,000 | 7,110 |
1991-09-04 | 723 | 725 | 722 | 722 | 10,000 | 7,220 |
1991-09-03 | 722 | 722 | 722 | 722 | 1,000 | 7,220 |
1991-09-02 | 732 | 732 | 720 | 720 | 4,000 | 7,200 |
1991-08-30 | 742 | 742 | 742 | 742 | 8,000 | 7,420 |
1991-08-29 | 722 | 722 | 722 | 722 | 2,000 | 7,220 |
1991-08-28 | 680 | 690 | 680 | 690 | 6,000 | 6,900 |
1991-08-27 | 708 | 708 | 681 | 681 | 3,000 | 6,810 |
1991-08-26 | 730 | 730 | 710 | 710 | 4,000 | 7,100 |
1991-08-23 | 752 | 760 | 730 | 730 | 8,000 | 7,300 |
1991-08-22 | 740 | 750 | 740 | 750 | 20,000 | 7,500 |
1991-08-21 | 690 | 720 | 690 | 720 | 18,000 | 7,200 |
1991-08-19 | 759 | 759 | 759 | 759 | 3,000 | 7,590 |
1991-08-15 | 799 | 799 | 780 | 780 | 4,000 | 7,800 |
1991-08-14 | 799 | 799 | 799 | 799 | 1,000 | 7,990 |
1991-08-13 | 790 | 800 | 780 | 800 | 8,000 | 8,000 |
1991-08-12 | 800 | 800 | 800 | 800 | 6,000 | 8,000 |
1991-08-09 | 805 | 805 | 800 | 800 | 12,000 | 8,000 |
1991-08-08 | 820 | 820 | 810 | 810 | 12,000 | 8,100 |
1991-08-07 | 857 | 857 | 827 | 827 | 7,000 | 8,270 |
1991-08-06 | 847 | 847 | 847 | 847 | 1,000 | 8,470 |
1991-08-05 | 821 | 850 | 821 | 850 | 5,000 | 8,500 |
1991-08-02 | 841 | 841 | 821 | 821 | 3,000 | 8,210 |
1991-08-01 | 852 | 852 | 841 | 841 | 9,000 | 8,410 |
1991-07-31 | 856 | 856 | 851 | 851 | 3,000 | 8,510 |
1991-07-30 | 855 | 855 | 850 | 850 | 6,000 | 8,500 |
1991-07-29 | 855 | 855 | 855 | 855 | 9,000 | 8,550 |
1991-07-24 | 880 | 915 | 880 | 915 | 7,000 | 9,150 |
1991-07-23 | 864 | 884 | 864 | 884 | 5,000 | 8,840 |
1991-07-22 | 875 | 884 | 874 | 884 | 6,000 | 8,840 |
1991-07-19 | 885 | 885 | 885 | 885 | 2,000 | 8,850 |
1991-07-17 | 900 | 910 | 890 | 910 | 6,000 | 9,100 |
1991-07-16 | 925 | 925 | 915 | 925 | 5,000 | 9,250 |
1991-07-15 | 918 | 928 | 915 | 928 | 7,000 | 9,280 |
1991-07-12 | 890 | 919 | 890 | 919 | 7,000 | 9,190 |
1991-07-11 | 890 | 890 | 890 | 890 | 3,000 | 8,900 |
1991-07-10 | 850 | 871 | 850 | 870 | 18,000 | 8,700 |
1991-07-09 | 850 | 850 | 829 | 830 | 14,000 | 8,300 |
1991-07-08 | 860 | 870 | 851 | 851 | 3,000 | 8,510 |
1991-07-05 | 850 | 870 | 850 | 870 | 9,000 | 8,700 |
1991-07-04 | 850 | 870 | 850 | 870 | 17,000 | 8,700 |
1991-07-03 | 911 | 915 | 900 | 900 | 30,000 | 9,000 |
1991-07-02 | 921 | 921 | 910 | 910 | 15,000 | 9,100 |
1991-07-01 | 906 | 915 | 905 | 905 | 31,000 | 9,050 |
1991-06-28 | 880 | 890 | 870 | 890 | 17,000 | 8,900 |
1991-06-27 | 891 | 891 | 882 | 882 | 21,000 | 8,820 |
1991-06-26 | 891 | 902 | 891 | 891 | 30,000 | 8,910 |
1991-06-25 | 890 | 900 | 890 | 900 | 28,000 | 9,000 |
1991-06-24 | 929 | 930 | 900 | 920 | 24,000 | 9,200 |
1991-06-21 | 939 | 946 | 939 | 939 | 41,000 | 9,390 |
1991-06-20 | 950 | 950 | 940 | 949 | 19,000 | 9,490 |
1991-06-19 | 970 | 970 | 949 | 960 | 22,000 | 9,600 |
1991-06-18 | 971 | 980 | 970 | 972 | 30,000 | 9,720 |
1991-06-17 | 1,000 | 1,020 | 990 | 990 | 61,000 | 9,900 |
1991-06-14 | 993 | 1,000 | 985 | 995 | 17,000 | 9,950 |
1991-06-13 | 980 | 993 | 975 | 993 | 18,000 | 9,930 |
1991-06-12 | 980 | 985 | 975 | 975 | 31,000 | 9,750 |
1991-06-11 | 984 | 984 | 975 | 975 | 16,000 | 9,750 |
1991-06-10 | 970 | 985 | 970 | 985 | 36,000 | 9,850 |
1991-06-07 | 978 | 990 | 961 | 970 | 21,000 | 9,700 |
1991-06-06 | 969 | 980 | 960 | 979 | 17,000 | 9,790 |
1991-06-05 | 979 | 979 | 960 | 970 | 40,000 | 9,700 |
1991-06-04 | 997 | 997 | 980 | 980 | 26,000 | 9,800 |
1991-06-03 | 1,000 | 1,010 | 990 | 997 | 47,000 | 9,970 |
1991-05-31 | 999 | 1,000 | 980 | 995 | 64,000 | 9,950 |
1991-05-30 | 1,010 | 1,010 | 990 | 995 | 67,000 | 9,950 |
1991-05-29 | 980 | 1,030 | 979 | 1,000 | 145,000 | 10,000 |
1991-05-27 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 12,000 |
1991-05-24 | 1,200 | 1,200 | 1,190 | 1,200 | 52,000 | 12,000 |
1991-05-23 | 1,200 | 1,200 | 1,200 | 1,200 | 19,000 | 12,000 |
1991-05-22 | 1,250 | 1,250 | 1,200 | 1,210 | 22,000 | 12,100 |
1991-05-21 | 1,220 | 1,240 | 1,200 | 1,240 | 18,000 | 12,400 |
1991-05-20 | 1,270 | 1,300 | 1,220 | 1,220 | 8,000 | 12,200 |
1991-05-17 | 1,220 | 1,260 | 1,220 | 1,260 | 48,000 | 12,600 |
1991-05-16 | 1,250 | 1,260 | 1,240 | 1,240 | 6,000 | 12,400 |
1991-05-15 | 1,260 | 1,260 | 1,240 | 1,260 | 39,000 | 12,600 |
1991-05-14 | 1,290 | 1,310 | 1,260 | 1,290 | 35,000 | 12,900 |
1991-05-13 | 1,340 | 1,340 | 1,270 | 1,310 | 36,000 | 13,100 |
1991-05-10 | 1,280 | 1,360 | 1,270 | 1,330 | 275,000 | 13,300 |
1991-05-09 | 1,280 | 1,280 | 1,270 | 1,280 | 18,000 | 12,800 |
1991-05-08 | 1,270 | 1,280 | 1,260 | 1,280 | 14,000 | 12,800 |
1991-05-07 | 1,310 | 1,310 | 1,270 | 1,300 | 20,000 | 13,000 |
1991-05-02 | 1,290 | 1,310 | 1,290 | 1,310 | 39,000 | 13,100 |
1991-05-01 | 1,250 | 1,280 | 1,250 | 1,280 | 51,000 | 12,800 |
1991-04-30 | 1,240 | 1,260 | 1,240 | 1,260 | 14,000 | 12,600 |
1991-04-26 | 1,200 | 1,240 | 1,200 | 1,240 | 58,000 | 12,400 |
1991-04-25 | 1,240 | 1,240 | 1,210 | 1,240 | 43,000 | 12,400 |
1991-04-24 | 1,250 | 1,250 | 1,240 | 1,240 | 38,000 | 12,400 |
1991-04-23 | 1,270 | 1,280 | 1,250 | 1,250 | 41,000 | 12,500 |
1991-04-22 | 1,330 | 1,330 | 1,290 | 1,290 | 31,000 | 12,900 |
1991-04-19 | 1,310 | 1,330 | 1,310 | 1,320 | 34,000 | 13,200 |
1991-04-18 | 1,350 | 1,350 | 1,320 | 1,330 | 49,000 | 13,300 |
1991-04-17 | 1,350 | 1,370 | 1,330 | 1,350 | 84,000 | 13,500 |
1991-04-16 | 1,300 | 1,390 | 1,280 | 1,350 | 336,000 | 13,500 |
1991-04-15 | 1,290 | 1,290 | 1,270 | 1,280 | 39,000 | 12,800 |
1991-04-12 | 1,300 | 1,310 | 1,260 | 1,290 | 77,000 | 12,900 |
1991-04-11 | 1,230 | 1,320 | 1,220 | 1,300 | 270,000 | 13,000 |
1991-04-10 | 1,230 | 1,240 | 1,200 | 1,240 | 14,000 | 12,400 |
1991-04-09 | 1,230 | 1,240 | 1,220 | 1,240 | 11,000 | 12,400 |
1991-04-08 | 1,210 | 1,250 | 1,200 | 1,250 | 49,000 | 12,500 |
1991-04-05 | 1,190 | 1,200 | 1,180 | 1,200 | 22,000 | 12,000 |
1991-04-04 | 1,210 | 1,220 | 1,190 | 1,190 | 310,000 | 11,900 |
1991-04-03 | 1,210 | 1,230 | 1,180 | 1,230 | 63,000 | 12,300 |
1991-04-02 | 1,210 | 1,210 | 1,190 | 1,190 | 6,000 | 11,900 |
1991-04-01 | 1,200 | 1,220 | 1,170 | 1,220 | 10,000 | 12,200 |
1991-03-29 | 1,200 | 1,220 | 1,200 | 1,220 | 11,000 | 12,200 |
1991-03-27 | 1,190 | 1,250 | 1,190 | 1,250 | 12,000 | 12,500 |
1991-03-26 | 1,200 | 1,270 | 1,200 | 1,270 | 76,000 | 12,700 |
1991-03-25 | 1,230 | 1,230 | 1,210 | 1,220 | 16,000 | 12,200 |
1991-03-22 | 1,200 | 1,250 | 1,200 | 1,240 | 13,000 | 12,400 |
1991-03-20 | 1,220 | 1,260 | 1,220 | 1,260 | 21,000 | 12,600 |
1991-03-19 | 1,240 | 1,280 | 1,240 | 1,280 | 23,000 | 12,800 |
1991-03-18 | 1,270 | 1,280 | 1,240 | 1,280 | 45,000 | 12,800 |
1991-03-15 | 1,270 | 1,280 | 1,270 | 1,280 | 48,000 | 12,800 |
1991-03-14 | 1,250 | 1,270 | 1,230 | 1,270 | 85,000 | 12,700 |
1991-03-13 | 1,220 | 1,300 | 1,220 | 1,260 | 406,000 | 12,600 |
1991-03-12 | 1,180 | 1,240 | 1,160 | 1,230 | 124,000 | 12,300 |
1991-03-11 | 1,190 | 1,200 | 1,170 | 1,180 | 33,000 | 11,800 |
1991-03-08 | 1,150 | 1,200 | 1,150 | 1,180 | 100,000 | 11,800 |
1991-03-07 | 1,140 | 1,140 | 1,100 | 1,130 | 192,000 | 11,300 |
1991-03-06 | 1,110 | 1,150 | 1,100 | 1,110 | 72,000 | 11,100 |
1991-03-05 | 1,120 | 1,120 | 1,080 | 1,080 | 33,000 | 10,800 |
1991-03-04 | 1,060 | 1,130 | 1,060 | 1,130 | 45,000 | 11,300 |
1991-03-01 | 1,040 | 1,060 | 1,040 | 1,060 | 32,000 | 10,600 |
1991-02-28 | 1,010 | 1,040 | 1,000 | 1,040 | 55,000 | 10,400 |
1991-02-27 | 1,040 | 1,040 | 1,000 | 1,000 | 59,000 | 10,000 |
1991-02-26 | 1,050 | 1,060 | 1,030 | 1,030 | 33,000 | 10,300 |
1991-02-25 | 1,020 | 1,020 | 1,000 | 1,010 | 23,000 | 10,100 |
1991-02-22 | 1,020 | 1,020 | 995 | 1,010 | 26,000 | 10,100 |
1991-02-21 | 1,030 | 1,040 | 1,000 | 1,000 | 23,000 | 10,000 |
1991-02-20 | 1,040 | 1,040 | 1,000 | 1,020 | 31,000 | 10,200 |
1991-02-19 | 1,030 | 1,070 | 1,020 | 1,050 | 40,000 | 10,500 |
1991-02-18 | 1,010 | 1,010 | 1,010 | 1,010 | 40,000 | 10,100 |
1991-02-15 | 970 | 970 | 950 | 950 | 12,000 | 9,500 |
1991-02-14 | 985 | 985 | 970 | 970 | 30,000 | 9,700 |
1991-02-13 | 946 | 985 | 946 | 980 | 40,000 | 9,800 |
1991-02-12 | 961 | 970 | 945 | 945 | 60,000 | 9,450 |
1991-02-08 | 900 | 921 | 895 | 921 | 26,000 | 9,210 |
1991-02-07 | 907 | 919 | 890 | 890 | 31,000 | 8,900 |
1991-02-06 | 900 | 908 | 898 | 907 | 49,000 | 9,070 |
1991-02-05 | 840 | 860 | 835 | 860 | 36,000 | 8,600 |
1991-02-04 | 840 | 840 | 830 | 830 | 27,000 | 8,300 |
1991-02-01 | 840 | 840 | 836 | 840 | 21,000 | 8,400 |
1991-01-31 | 835 | 840 | 835 | 840 | 21,000 | 8,400 |
1991-01-30 | 810 | 825 | 807 | 825 | 40,000 | 8,250 |
1991-01-29 | 800 | 810 | 800 | 800 | 16,000 | 8,000 |
1991-01-28 | 800 | 800 | 800 | 800 | 4,000 | 8,000 |
1991-01-25 | 796 | 800 | 795 | 800 | 14,000 | 8,000 |
1991-01-24 | 800 | 806 | 800 | 801 | 8,000 | 8,010 |
1991-01-23 | 848 | 848 | 791 | 791 | 6,000 | 7,910 |
1991-01-22 | 860 | 860 | 849 | 849 | 4,000 | 8,490 |
1991-01-21 | 871 | 871 | 860 | 860 | 5,000 | 8,600 |
1991-01-18 | 900 | 900 | 871 | 880 | 31,000 | 8,800 |
1991-01-17 | 859 | 870 | 859 | 870 | 27,000 | 8,700 |
1991-01-16 | 870 | 870 | 857 | 867 | 7,000 | 8,670 |
1991-01-14 | 880 | 880 | 870 | 880 | 17,000 | 8,800 |
1991-01-11 | 891 | 891 | 871 | 880 | 17,000 | 8,800 |
1991-01-10 | 890 | 892 | 880 | 880 | 20,000 | 8,800 |
1991-01-09 | 880 | 890 | 880 | 890 | 3,000 | 8,900 |
1991-01-08 | 900 | 910 | 890 | 890 | 14,000 | 8,900 |
1991-01-07 | 920 | 930 | 903 | 903 | 5,000 | 9,030 |
1991-01-04 | 901 | 920 | 901 | 920 | 3,000 | 9,200 |
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