6121 (株)TAKISAWA の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 276 | 280 | 275 | 275 | 13,000 | 2,750 |
| 1992-12-28 | 275 | 275 | 274 | 275 | 13,000 | 2,750 |
| 1992-12-25 | 275 | 276 | 274 | 275 | 13,000 | 2,750 |
| 1992-12-24 | 277 | 278 | 275 | 275 | 7,000 | 2,750 |
| 1992-12-22 | 279 | 279 | 275 | 275 | 11,000 | 2,750 |
| 1992-12-21 | 279 | 279 | 271 | 278 | 22,000 | 2,780 |
| 1992-12-18 | 278 | 280 | 278 | 280 | 13,000 | 2,800 |
| 1992-12-17 | 283 | 283 | 280 | 280 | 12,000 | 2,800 |
| 1992-12-16 | 286 | 286 | 280 | 285 | 47,000 | 2,850 |
| 1992-12-15 | 289 | 289 | 271 | 271 | 20,000 | 2,710 |
| 1992-12-14 | 266 | 294 | 266 | 290 | 70,000 | 2,900 |
| 1992-12-11 | 261 | 265 | 261 | 263 | 141,000 | 2,630 |
| 1992-12-10 | 266 | 270 | 260 | 260 | 112,000 | 2,600 |
| 1992-12-09 | 270 | 275 | 265 | 265 | 40,000 | 2,650 |
| 1992-12-08 | 271 | 271 | 270 | 270 | 20,000 | 2,700 |
| 1992-12-07 | 274 | 280 | 270 | 270 | 8,000 | 2,700 |
| 1992-12-04 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 1992-12-03 | 282 | 282 | 281 | 282 | 8,000 | 2,820 |
| 1992-12-02 | 281 | 282 | 281 | 282 | 2,000 | 2,820 |
| 1992-12-01 | 283 | 285 | 280 | 280 | 27,000 | 2,800 |
| 1992-11-30 | 285 | 285 | 280 | 280 | 14,000 | 2,800 |
| 1992-11-27 | 290 | 295 | 285 | 285 | 9,000 | 2,850 |
| 1992-11-26 | 271 | 290 | 271 | 290 | 12,000 | 2,900 |
| 1992-11-25 | 266 | 266 | 266 | 266 | 13,000 | 2,660 |
| 1992-11-24 | 265 | 270 | 265 | 265 | 22,000 | 2,650 |
| 1992-11-20 | 281 | 281 | 275 | 280 | 16,000 | 2,800 |
| 1992-11-19 | 299 | 299 | 280 | 280 | 11,000 | 2,800 |
| 1992-11-18 | 295 | 295 | 295 | 295 | 4,000 | 2,950 |
| 1992-11-17 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1992-11-16 | 300 | 300 | 295 | 295 | 5,000 | 2,950 |
| 1992-11-13 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 1992-11-12 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1992-11-11 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1992-11-02 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1992-10-30 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 1992-10-29 | 290 | 300 | 290 | 300 | 9,000 | 3,000 |
| 1992-10-28 | 290 | 299 | 290 | 290 | 15,000 | 2,900 |
| 1992-10-27 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1992-10-26 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1992-10-23 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1992-10-22 | 290 | 300 | 290 | 300 | 4,000 | 3,000 |
| 1992-10-21 | 298 | 298 | 293 | 293 | 3,000 | 2,930 |
| 1992-10-20 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1992-10-19 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1992-10-16 | 311 | 320 | 300 | 300 | 15,000 | 3,000 |
| 1992-10-15 | 320 | 320 | 310 | 310 | 8,000 | 3,100 |
| 1992-10-14 | 315 | 315 | 310 | 310 | 13,000 | 3,100 |
| 1992-10-12 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1992-10-08 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1992-10-07 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1992-10-01 | 335 | 340 | 335 | 340 | 3,000 | 3,400 |
| 1992-09-30 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1992-09-29 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1992-09-28 | 345 | 345 | 341 | 341 | 3,000 | 3,410 |
| 1992-09-24 | 345 | 345 | 345 | 345 | 9,000 | 3,450 |
| 1992-09-21 | 340 | 340 | 340 | 340 | 4,000 | 3,400 |
| 1992-09-18 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1992-09-17 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 1992-09-16 | 345 | 345 | 345 | 345 | 3,000 | 3,450 |
| 1992-09-14 | 351 | 355 | 351 | 351 | 6,000 | 3,510 |
| 1992-09-11 | 356 | 356 | 356 | 356 | 2,000 | 3,560 |
| 1992-09-10 | 361 | 361 | 355 | 355 | 6,000 | 3,550 |
| 1992-09-09 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 1992-09-08 | 361 | 361 | 361 | 361 | 5,000 | 3,610 |
| 1992-09-07 | 356 | 356 | 356 | 356 | 1,000 | 3,560 |
| 1992-09-04 | 345 | 351 | 345 | 351 | 24,000 | 3,510 |
| 1992-09-03 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1992-09-02 | 350 | 350 | 350 | 350 | 6,000 | 3,500 |
| 1992-09-01 | 369 | 370 | 350 | 350 | 47,000 | 3,500 |
| 1992-08-31 | 361 | 370 | 361 | 370 | 33,000 | 3,700 |
| 1992-08-28 | 346 | 360 | 346 | 355 | 17,000 | 3,550 |
| 1992-08-27 | 330 | 336 | 330 | 336 | 7,000 | 3,360 |
| 1992-08-26 | 310 | 330 | 310 | 330 | 11,000 | 3,300 |
| 1992-08-24 | 305 | 305 | 300 | 300 | 46,000 | 3,000 |
| 1992-08-20 | 260 | 261 | 260 | 260 | 28,000 | 2,600 |
| 1992-08-19 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 1992-08-18 | 280 | 280 | 277 | 277 | 15,000 | 2,770 |
| 1992-08-17 | 280 | 280 | 280 | 280 | 11,000 | 2,800 |
| 1992-08-13 | 289 | 290 | 289 | 290 | 2,000 | 2,900 |
| 1992-08-12 | 298 | 298 | 290 | 290 | 4,000 | 2,900 |
| 1992-08-11 | 299 | 299 | 299 | 299 | 2,000 | 2,990 |
| 1992-08-07 | 300 | 300 | 300 | 300 | 12,000 | 3,000 |
| 1992-08-06 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 1992-08-05 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1992-08-04 | 320 | 320 | 310 | 310 | 6,000 | 3,100 |
| 1992-07-31 | 315 | 315 | 315 | 315 | 10,000 | 3,150 |
| 1992-07-30 | 325 | 330 | 310 | 310 | 27,000 | 3,100 |
| 1992-07-29 | 325 | 325 | 325 | 325 | 5,000 | 3,250 |
| 1992-07-28 | 326 | 326 | 325 | 325 | 2,000 | 3,250 |
| 1992-07-27 | 322 | 325 | 322 | 325 | 4,000 | 3,250 |
| 1992-07-24 | 320 | 325 | 310 | 310 | 30,000 | 3,100 |
| 1992-07-22 | 350 | 350 | 345 | 345 | 5,000 | 3,450 |
| 1992-07-21 | 359 | 359 | 350 | 350 | 11,000 | 3,500 |
| 1992-07-20 | 360 | 360 | 360 | 360 | 8,000 | 3,600 |
| 1992-07-17 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
| 1992-07-16 | 361 | 370 | 360 | 360 | 8,000 | 3,600 |
| 1992-07-15 | 370 | 370 | 360 | 360 | 6,000 | 3,600 |
| 1992-07-14 | 379 | 379 | 379 | 379 | 1,000 | 3,790 |
| 1992-07-13 | 383 | 383 | 370 | 380 | 13,000 | 3,800 |
| 1992-07-10 | 380 | 380 | 380 | 380 | 12,000 | 3,800 |
| 1992-07-09 | 379 | 379 | 379 | 379 | 1,000 | 3,790 |
| 1992-07-08 | 380 | 380 | 380 | 380 | 11,000 | 3,800 |
| 1992-07-07 | 390 | 390 | 385 | 385 | 7,000 | 3,850 |
| 1992-07-06 | 390 | 390 | 389 | 390 | 16,000 | 3,900 |
| 1992-07-03 | 390 | 390 | 390 | 390 | 8,000 | 3,900 |
| 1992-07-02 | 390 | 390 | 380 | 380 | 8,000 | 3,800 |
| 1992-07-01 | 385 | 400 | 385 | 400 | 25,000 | 4,000 |
| 1992-06-30 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1992-06-29 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1992-06-26 | 373 | 373 | 373 | 373 | 3,000 | 3,730 |
| 1992-06-25 | 373 | 373 | 372 | 372 | 6,000 | 3,720 |
| 1992-06-24 | 373 | 373 | 373 | 373 | 1,000 | 3,730 |
| 1992-06-23 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1992-06-22 | 400 | 400 | 391 | 391 | 5,000 | 3,910 |
| 1992-06-19 | 390 | 395 | 390 | 395 | 3,000 | 3,950 |
| 1992-06-18 | 390 | 390 | 390 | 390 | 11,000 | 3,900 |
| 1992-06-16 | 393 | 400 | 390 | 400 | 6,000 | 4,000 |
| 1992-06-12 | 391 | 400 | 391 | 398 | 13,000 | 3,980 |
| 1992-06-11 | 391 | 395 | 390 | 390 | 10,000 | 3,900 |
| 1992-06-10 | 400 | 400 | 380 | 380 | 17,000 | 3,800 |
| 1992-06-08 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1992-06-05 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1992-06-03 | 420 | 420 | 420 | 420 | 4,000 | 4,200 |
| 1992-06-02 | 430 | 430 | 420 | 420 | 16,000 | 4,200 |
| 1992-06-01 | 435 | 435 | 430 | 430 | 37,000 | 4,300 |
| 1992-05-28 | 475 | 475 | 460 | 460 | 13,000 | 4,600 |
| 1992-05-27 | 480 | 480 | 480 | 480 | 4,000 | 4,800 |
| 1992-05-26 | 485 | 485 | 485 | 485 | 8,000 | 4,850 |
| 1992-05-25 | 485 | 485 | 480 | 480 | 4,000 | 4,800 |
| 1992-05-22 | 485 | 485 | 485 | 485 | 7,000 | 4,850 |
| 1992-05-21 | 500 | 500 | 495 | 495 | 8,000 | 4,950 |
| 1992-05-20 | 510 | 510 | 500 | 500 | 13,000 | 5,000 |
| 1992-05-19 | 510 | 510 | 501 | 501 | 6,000 | 5,010 |
| 1992-05-18 | 496 | 510 | 496 | 510 | 10,000 | 5,100 |
| 1992-05-15 | 509 | 510 | 500 | 500 | 12,000 | 5,000 |
| 1992-05-14 | 515 | 515 | 505 | 515 | 14,000 | 5,150 |
| 1992-05-13 | 505 | 515 | 505 | 515 | 19,000 | 5,150 |
| 1992-05-12 | 474 | 504 | 474 | 500 | 68,000 | 5,000 |
| 1992-05-11 | 468 | 474 | 468 | 470 | 18,000 | 4,700 |
| 1992-05-08 | 463 | 468 | 463 | 468 | 9,000 | 4,680 |
| 1992-05-07 | 455 | 462 | 455 | 462 | 9,000 | 4,620 |
| 1992-05-06 | 450 | 455 | 450 | 455 | 2,000 | 4,550 |
| 1992-05-01 | 458 | 458 | 450 | 450 | 5,000 | 4,500 |
| 1992-04-30 | 460 | 462 | 460 | 460 | 11,000 | 4,600 |
| 1992-04-28 | 462 | 462 | 462 | 462 | 4,000 | 4,620 |
| 1992-04-27 | 460 | 461 | 460 | 461 | 6,000 | 4,610 |
| 1992-04-24 | 450 | 459 | 450 | 459 | 3,000 | 4,590 |
| 1992-04-23 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1992-04-22 | 430 | 430 | 420 | 420 | 2,000 | 4,200 |
| 1992-04-21 | 450 | 450 | 440 | 440 | 7,000 | 4,400 |
| 1992-04-20 | 470 | 470 | 458 | 458 | 22,000 | 4,580 |
| 1992-04-17 | 465 | 470 | 461 | 470 | 27,000 | 4,700 |
| 1992-04-16 | 420 | 435 | 416 | 435 | 82,000 | 4,350 |
| 1992-04-15 | 406 | 411 | 406 | 410 | 3,000 | 4,100 |
| 1992-04-14 | 400 | 400 | 399 | 399 | 5,000 | 3,990 |
| 1992-04-09 | 365 | 370 | 365 | 370 | 7,000 | 3,700 |
| 1992-04-08 | 393 | 394 | 380 | 380 | 6,000 | 3,800 |
| 1992-04-07 | 395 | 395 | 395 | 395 | 7,000 | 3,950 |
| 1992-04-06 | 398 | 398 | 395 | 395 | 5,000 | 3,950 |
| 1992-04-01 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
| 1992-03-30 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1992-03-27 | 463 | 463 | 460 | 460 | 8,000 | 4,600 |
| 1992-03-26 | 462 | 463 | 462 | 463 | 2,000 | 4,630 |
| 1992-03-24 | 465 | 465 | 460 | 461 | 4,000 | 4,610 |
| 1992-03-23 | 459 | 460 | 459 | 460 | 4,000 | 4,600 |
| 1992-03-19 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 1992-03-18 | 455 | 455 | 450 | 454 | 7,000 | 4,540 |
| 1992-03-17 | 460 | 460 | 450 | 455 | 13,000 | 4,550 |
| 1992-03-13 | 479 | 479 | 470 | 470 | 8,000 | 4,700 |
| 1992-03-12 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 1992-03-11 | 510 | 510 | 510 | 510 | 224,000 | 5,100 |
| 1992-03-10 | 512 | 512 | 512 | 512 | 3,000 | 5,120 |
| 1992-03-06 | 546 | 546 | 546 | 546 | 1,000 | 5,460 |
| 1992-03-05 | 551 | 551 | 551 | 551 | 7,000 | 5,510 |
| 1992-03-04 | 555 | 555 | 555 | 555 | 3,000 | 5,550 |
| 1992-03-03 | 555 | 555 | 555 | 555 | 2,000 | 5,550 |
| 1992-03-02 | 553 | 553 | 551 | 551 | 10,000 | 5,510 |
| 1992-02-27 | 551 | 551 | 551 | 551 | 2,000 | 5,510 |
| 1992-02-26 | 565 | 565 | 551 | 551 | 2,000 | 5,510 |
| 1992-02-24 | 550 | 570 | 550 | 570 | 3,000 | 5,700 |
| 1992-02-21 | 549 | 550 | 549 | 550 | 3,000 | 5,500 |
| 1992-02-19 | 561 | 561 | 561 | 561 | 1,000 | 5,610 |
| 1992-02-13 | 571 | 571 | 571 | 571 | 1,000 | 5,710 |
| 1992-02-12 | 600 | 601 | 571 | 571 | 8,000 | 5,710 |
| 1992-02-10 | 600 | 600 | 600 | 600 | 7,000 | 6,000 |
| 1992-02-07 | 565 | 600 | 560 | 600 | 13,000 | 6,000 |
| 1992-02-06 | 551 | 560 | 550 | 560 | 13,000 | 5,600 |
| 1992-02-05 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1992-02-04 | 554 | 555 | 554 | 554 | 5,000 | 5,540 |
| 1992-02-03 | 545 | 559 | 545 | 559 | 6,000 | 5,590 |
| 1992-01-31 | 515 | 524 | 515 | 524 | 3,000 | 5,240 |
| 1992-01-29 | 511 | 511 | 510 | 510 | 4,000 | 5,100 |
| 1992-01-24 | 512 | 512 | 512 | 512 | 1,000 | 5,120 |
| 1992-01-23 | 512 | 512 | 511 | 511 | 3,000 | 5,110 |
| 1992-01-22 | 510 | 510 | 510 | 510 | 4,000 | 5,100 |
| 1992-01-21 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 1992-01-20 | 530 | 530 | 530 | 530 | 4,000 | 5,300 |
| 1992-01-16 | 539 | 539 | 530 | 530 | 3,000 | 5,300 |
| 1992-01-10 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1992-01-09 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1992-01-08 | 551 | 551 | 550 | 550 | 3,000 | 5,500 |
| 1992-01-07 | 565 | 565 | 550 | 550 | 12,000 | 5,500 |
| 1992-01-06 | 550 | 550 | 550 | 550 | 5,000 | 5,500 |
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
