6121 (株)TAKISAWA の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
| 1993-12-29 | 276 | 276 | 276 | 276 | 3,000 | 2,760 |
| 1993-12-28 | 276 | 276 | 276 | 276 | 2,000 | 2,760 |
| 1993-12-22 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 1993-12-21 | 271 | 275 | 270 | 275 | 12,000 | 2,750 |
| 1993-12-20 | 280 | 280 | 270 | 270 | 18,000 | 2,700 |
| 1993-12-17 | 282 | 284 | 281 | 284 | 13,000 | 2,840 |
| 1993-12-16 | 280 | 288 | 280 | 280 | 35,000 | 2,800 |
| 1993-12-15 | 290 | 290 | 275 | 275 | 13,000 | 2,750 |
| 1993-12-14 | 300 | 300 | 299 | 299 | 2,000 | 2,990 |
| 1993-12-13 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 1993-12-10 | 285 | 295 | 285 | 295 | 4,000 | 2,950 |
| 1993-12-09 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1993-12-06 | 306 | 306 | 305 | 305 | 8,000 | 3,050 |
| 1993-12-03 | 305 | 308 | 305 | 305 | 5,000 | 3,050 |
| 1993-12-02 | 305 | 320 | 305 | 310 | 17,000 | 3,100 |
| 1993-12-01 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1993-11-30 | 280 | 285 | 280 | 285 | 3,000 | 2,850 |
| 1993-11-29 | 280 | 280 | 275 | 275 | 12,000 | 2,750 |
| 1993-11-25 | 305 | 305 | 289 | 289 | 5,000 | 2,890 |
| 1993-11-24 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1993-11-19 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 1993-11-18 | 327 | 328 | 327 | 328 | 9,000 | 3,280 |
| 1993-11-17 | 328 | 328 | 328 | 328 | 2,000 | 3,280 |
| 1993-11-16 | 328 | 328 | 328 | 328 | 1,000 | 3,280 |
| 1993-11-15 | 328 | 328 | 328 | 328 | 10,000 | 3,280 |
| 1993-11-12 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
| 1993-11-11 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
| 1993-11-10 | 282 | 285 | 282 | 283 | 9,000 | 2,830 |
| 1993-11-09 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 1993-11-08 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1993-11-05 | 290 | 290 | 290 | 290 | 5,000 | 2,900 |
| 1993-11-04 | 301 | 301 | 301 | 301 | 3,000 | 3,010 |
| 1993-11-02 | 301 | 301 | 300 | 301 | 11,000 | 3,010 |
| 1993-11-01 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1993-10-29 | 301 | 301 | 300 | 300 | 4,000 | 3,000 |
| 1993-10-28 | 300 | 301 | 300 | 301 | 4,000 | 3,010 |
| 1993-10-27 | 309 | 309 | 300 | 300 | 7,000 | 3,000 |
| 1993-10-26 | 315 | 318 | 315 | 318 | 4,000 | 3,180 |
| 1993-10-25 | 320 | 320 | 318 | 318 | 7,000 | 3,180 |
| 1993-10-22 | 335 | 335 | 320 | 320 | 20,000 | 3,200 |
| 1993-10-20 | 336 | 336 | 336 | 336 | 2,000 | 3,360 |
| 1993-10-19 | 336 | 336 | 336 | 336 | 4,000 | 3,360 |
| 1993-10-18 | 336 | 337 | 336 | 336 | 3,000 | 3,360 |
| 1993-10-15 | 335 | 335 | 335 | 335 | 3,000 | 3,350 |
| 1993-10-14 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1993-10-13 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 1993-10-12 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1993-10-08 | 345 | 350 | 345 | 350 | 3,000 | 3,500 |
| 1993-10-07 | 335 | 335 | 335 | 335 | 6,000 | 3,350 |
| 1993-10-06 | 334 | 334 | 330 | 330 | 4,000 | 3,300 |
| 1993-10-05 | 340 | 350 | 340 | 340 | 6,000 | 3,400 |
| 1993-10-04 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1993-10-01 | 345 | 345 | 340 | 345 | 8,000 | 3,450 |
| 1993-09-30 | 354 | 354 | 354 | 354 | 3,000 | 3,540 |
| 1993-09-29 | 359 | 359 | 359 | 359 | 3,000 | 3,590 |
| 1993-09-28 | 335 | 340 | 335 | 340 | 8,000 | 3,400 |
| 1993-09-27 | 334 | 334 | 334 | 334 | 12,000 | 3,340 |
| 1993-09-22 | 398 | 398 | 389 | 389 | 4,000 | 3,890 |
| 1993-09-21 | 395 | 405 | 395 | 395 | 32,000 | 3,950 |
| 1993-09-20 | 393 | 395 | 393 | 395 | 16,000 | 3,950 |
| 1993-09-17 | 392 | 393 | 392 | 393 | 9,000 | 3,930 |
| 1993-09-16 | 392 | 392 | 392 | 392 | 4,000 | 3,920 |
| 1993-09-14 | 392 | 392 | 392 | 392 | 9,000 | 3,920 |
| 1993-09-13 | 392 | 392 | 392 | 392 | 1,000 | 3,920 |
| 1993-09-08 | 395 | 395 | 395 | 395 | 6,000 | 3,950 |
| 1993-09-07 | 393 | 395 | 393 | 395 | 5,000 | 3,950 |
| 1993-09-06 | 393 | 393 | 393 | 393 | 2,000 | 3,930 |
| 1993-09-03 | 395 | 399 | 392 | 392 | 14,000 | 3,920 |
| 1993-09-02 | 399 | 399 | 399 | 399 | 2,000 | 3,990 |
| 1993-09-01 | 396 | 396 | 396 | 396 | 1,000 | 3,960 |
| 1993-08-31 | 396 | 396 | 393 | 395 | 3,000 | 3,950 |
| 1993-08-30 | 396 | 400 | 396 | 399 | 9,000 | 3,990 |
| 1993-08-27 | 392 | 392 | 392 | 392 | 1,000 | 3,920 |
| 1993-08-25 | 395 | 395 | 391 | 392 | 5,000 | 3,920 |
| 1993-08-24 | 402 | 402 | 395 | 400 | 8,000 | 4,000 |
| 1993-08-23 | 400 | 402 | 400 | 400 | 7,000 | 4,000 |
| 1993-08-19 | 396 | 400 | 396 | 400 | 5,000 | 4,000 |
| 1993-08-18 | 396 | 396 | 396 | 396 | 2,000 | 3,960 |
| 1993-08-17 | 396 | 401 | 395 | 395 | 8,000 | 3,950 |
| 1993-08-16 | 396 | 396 | 395 | 396 | 4,000 | 3,960 |
| 1993-08-13 | 420 | 420 | 409 | 409 | 7,000 | 4,090 |
| 1993-08-12 | 415 | 418 | 415 | 415 | 8,000 | 4,150 |
| 1993-08-11 | 394 | 400 | 393 | 400 | 23,000 | 4,000 |
| 1993-08-10 | 393 | 394 | 390 | 393 | 48,000 | 3,930 |
| 1993-08-09 | 398 | 398 | 390 | 393 | 16,000 | 3,930 |
| 1993-08-06 | 399 | 400 | 391 | 399 | 8,000 | 3,990 |
| 1993-08-05 | 418 | 418 | 400 | 405 | 48,000 | 4,050 |
| 1993-08-04 | 418 | 418 | 417 | 417 | 3,000 | 4,170 |
| 1993-08-03 | 417 | 418 | 417 | 418 | 7,000 | 4,180 |
| 1993-08-02 | 431 | 431 | 421 | 421 | 4,000 | 4,210 |
| 1993-07-30 | 422 | 422 | 417 | 417 | 6,000 | 4,170 |
| 1993-07-29 | 417 | 417 | 410 | 410 | 6,000 | 4,100 |
| 1993-07-28 | 405 | 407 | 405 | 407 | 4,000 | 4,070 |
| 1993-07-27 | 407 | 407 | 405 | 405 | 3,000 | 4,050 |
| 1993-07-23 | 425 | 425 | 422 | 422 | 6,000 | 4,220 |
| 1993-07-22 | 435 | 435 | 430 | 430 | 4,000 | 4,300 |
| 1993-07-21 | 435 | 440 | 435 | 435 | 4,000 | 4,350 |
| 1993-07-20 | 445 | 445 | 440 | 440 | 2,000 | 4,400 |
| 1993-07-16 | 420 | 440 | 420 | 440 | 13,000 | 4,400 |
| 1993-07-15 | 406 | 415 | 405 | 415 | 26,000 | 4,150 |
| 1993-07-14 | 410 | 410 | 405 | 406 | 23,000 | 4,060 |
| 1993-07-13 | 415 | 415 | 414 | 414 | 6,000 | 4,140 |
| 1993-07-12 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1993-07-08 | 401 | 405 | 401 | 405 | 7,000 | 4,050 |
| 1993-07-07 | 401 | 401 | 400 | 400 | 4,000 | 4,000 |
| 1993-07-06 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1993-07-05 | 420 | 420 | 420 | 420 | 12,000 | 4,200 |
| 1993-07-02 | 425 | 425 | 420 | 420 | 7,000 | 4,200 |
| 1993-07-01 | 425 | 425 | 420 | 420 | 6,000 | 4,200 |
| 1993-06-30 | 430 | 430 | 421 | 421 | 5,000 | 4,210 |
| 1993-06-29 | 431 | 431 | 431 | 431 | 3,000 | 4,310 |
| 1993-06-28 | 439 | 439 | 439 | 439 | 3,000 | 4,390 |
| 1993-06-25 | 440 | 441 | 431 | 440 | 23,000 | 4,400 |
| 1993-06-24 | 429 | 430 | 429 | 430 | 15,000 | 4,300 |
| 1993-06-23 | 440 | 440 | 430 | 430 | 10,000 | 4,300 |
| 1993-06-21 | 450 | 450 | 450 | 450 | 7,000 | 4,500 |
| 1993-06-18 | 449 | 450 | 449 | 450 | 24,000 | 4,500 |
| 1993-06-15 | 489 | 489 | 480 | 480 | 4,000 | 4,800 |
| 1993-06-14 | 499 | 499 | 495 | 495 | 11,000 | 4,950 |
| 1993-06-08 | 495 | 495 | 493 | 493 | 6,000 | 4,930 |
| 1993-06-07 | 509 | 509 | 495 | 495 | 6,000 | 4,950 |
| 1993-06-04 | 509 | 510 | 509 | 510 | 13,000 | 5,100 |
| 1993-06-03 | 500 | 510 | 500 | 510 | 14,000 | 5,100 |
| 1993-06-02 | 508 | 508 | 500 | 500 | 6,000 | 5,000 |
| 1993-06-01 | 501 | 509 | 500 | 509 | 12,000 | 5,090 |
| 1993-05-31 | 500 | 510 | 500 | 500 | 15,000 | 5,000 |
| 1993-05-28 | 501 | 501 | 496 | 497 | 11,000 | 4,970 |
| 1993-05-27 | 505 | 505 | 495 | 495 | 6,000 | 4,950 |
| 1993-05-26 | 530 | 530 | 515 | 515 | 15,000 | 5,150 |
| 1993-05-25 | 510 | 515 | 510 | 514 | 26,000 | 5,140 |
| 1993-05-24 | 510 | 510 | 505 | 510 | 20,000 | 5,100 |
| 1993-05-21 | 490 | 495 | 479 | 495 | 8,000 | 4,950 |
| 1993-05-20 | 493 | 495 | 493 | 493 | 26,000 | 4,930 |
| 1993-05-19 | 477 | 493 | 474 | 493 | 8,000 | 4,930 |
| 1993-05-18 | 510 | 510 | 497 | 497 | 19,000 | 4,970 |
| 1993-05-17 | 496 | 500 | 496 | 500 | 46,000 | 5,000 |
| 1993-05-14 | 499 | 500 | 486 | 496 | 68,000 | 4,960 |
| 1993-05-13 | 481 | 500 | 481 | 496 | 76,000 | 4,960 |
| 1993-05-12 | 451 | 475 | 451 | 475 | 51,000 | 4,750 |
| 1993-05-11 | 440 | 450 | 440 | 447 | 34,000 | 4,470 |
| 1993-05-10 | 435 | 440 | 435 | 440 | 19,000 | 4,400 |
| 1993-05-07 | 433 | 435 | 433 | 435 | 9,000 | 4,350 |
| 1993-05-06 | 426 | 435 | 425 | 428 | 14,000 | 4,280 |
| 1993-04-30 | 420 | 420 | 418 | 420 | 16,000 | 4,200 |
| 1993-04-28 | 401 | 420 | 401 | 420 | 24,000 | 4,200 |
| 1993-04-27 | 410 | 410 | 400 | 400 | 4,000 | 4,000 |
| 1993-04-26 | 400 | 404 | 400 | 400 | 13,000 | 4,000 |
| 1993-04-23 | 400 | 400 | 400 | 400 | 9,000 | 4,000 |
| 1993-04-22 | 404 | 404 | 400 | 400 | 13,000 | 4,000 |
| 1993-04-21 | 400 | 405 | 400 | 405 | 36,000 | 4,050 |
| 1993-04-20 | 400 | 405 | 400 | 400 | 22,000 | 4,000 |
| 1993-04-19 | 418 | 420 | 395 | 405 | 30,000 | 4,050 |
| 1993-04-16 | 408 | 415 | 408 | 408 | 37,000 | 4,080 |
| 1993-04-15 | 405 | 410 | 405 | 405 | 17,000 | 4,050 |
| 1993-04-14 | 401 | 406 | 401 | 405 | 47,000 | 4,050 |
| 1993-04-13 | 395 | 400 | 390 | 400 | 27,000 | 4,000 |
| 1993-04-12 | 395 | 395 | 394 | 395 | 33,000 | 3,950 |
| 1993-04-09 | 380 | 400 | 380 | 395 | 47,000 | 3,950 |
| 1993-04-08 | 360 | 370 | 360 | 370 | 33,000 | 3,700 |
| 1993-04-07 | 362 | 362 | 355 | 355 | 5,000 | 3,550 |
| 1993-04-06 | 356 | 356 | 355 | 355 | 8,000 | 3,550 |
| 1993-04-05 | 361 | 364 | 351 | 351 | 23,000 | 3,510 |
| 1993-04-02 | 356 | 370 | 356 | 360 | 26,000 | 3,600 |
| 1993-04-01 | 354 | 355 | 352 | 353 | 31,000 | 3,530 |
| 1993-03-31 | 360 | 360 | 349 | 349 | 23,000 | 3,490 |
| 1993-03-30 | 367 | 367 | 361 | 362 | 54,000 | 3,620 |
| 1993-03-29 | 356 | 357 | 356 | 357 | 21,000 | 3,570 |
| 1993-03-26 | 319 | 336 | 319 | 330 | 17,000 | 3,300 |
| 1993-03-25 | 319 | 321 | 318 | 320 | 18,000 | 3,200 |
| 1993-03-24 | 320 | 320 | 315 | 315 | 15,000 | 3,150 |
| 1993-03-23 | 316 | 316 | 306 | 306 | 5,000 | 3,060 |
| 1993-03-22 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 1993-03-19 | 321 | 325 | 309 | 309 | 13,000 | 3,090 |
| 1993-03-18 | 319 | 320 | 318 | 320 | 19,000 | 3,200 |
| 1993-03-17 | 304 | 320 | 304 | 320 | 10,000 | 3,200 |
| 1993-03-16 | 309 | 309 | 300 | 300 | 8,000 | 3,000 |
| 1993-03-15 | 298 | 300 | 295 | 300 | 11,000 | 3,000 |
| 1993-03-12 | 295 | 299 | 287 | 287 | 14,000 | 2,870 |
| 1993-03-11 | 294 | 295 | 294 | 295 | 3,000 | 2,950 |
| 1993-03-10 | 299 | 299 | 286 | 286 | 7,000 | 2,860 |
| 1993-03-09 | 282 | 300 | 282 | 300 | 13,000 | 3,000 |
| 1993-03-08 | 275 | 275 | 270 | 270 | 2,000 | 2,700 |
| 1993-03-05 | 281 | 285 | 280 | 280 | 4,000 | 2,800 |
| 1993-03-04 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 1993-03-03 | 290 | 290 | 290 | 290 | 8,000 | 2,900 |
| 1993-03-02 | 290 | 298 | 290 | 298 | 6,000 | 2,980 |
| 1993-03-01 | 290 | 290 | 285 | 285 | 3,000 | 2,850 |
| 1993-02-26 | 292 | 292 | 292 | 292 | 3,000 | 2,920 |
| 1993-02-25 | 301 | 301 | 292 | 292 | 6,000 | 2,920 |
| 1993-02-23 | 309 | 310 | 308 | 310 | 4,000 | 3,100 |
| 1993-02-22 | 311 | 311 | 310 | 310 | 4,000 | 3,100 |
| 1993-02-19 | 300 | 310 | 300 | 307 | 11,000 | 3,070 |
| 1993-02-18 | 299 | 304 | 296 | 296 | 12,000 | 2,960 |
| 1993-02-17 | 298 | 298 | 295 | 298 | 5,000 | 2,980 |
| 1993-02-16 | 298 | 300 | 298 | 300 | 5,000 | 3,000 |
| 1993-02-15 | 285 | 288 | 285 | 288 | 18,000 | 2,880 |
| 1993-02-12 | 285 | 285 | 285 | 285 | 11,000 | 2,850 |
| 1993-02-10 | 299 | 299 | 298 | 299 | 9,000 | 2,990 |
| 1993-02-09 | 307 | 307 | 300 | 300 | 8,000 | 3,000 |
| 1993-02-08 | 308 | 308 | 308 | 308 | 3,000 | 3,080 |
| 1993-02-05 | 309 | 313 | 308 | 308 | 6,000 | 3,080 |
| 1993-02-04 | 319 | 324 | 315 | 315 | 17,000 | 3,150 |
| 1993-02-03 | 296 | 320 | 293 | 320 | 54,000 | 3,200 |
| 1993-02-02 | 288 | 293 | 288 | 293 | 4,000 | 2,930 |
| 1993-02-01 | 288 | 288 | 288 | 288 | 3,000 | 2,880 |
| 1993-01-29 | 283 | 288 | 283 | 288 | 4,000 | 2,880 |
| 1993-01-28 | 270 | 278 | 270 | 278 | 5,000 | 2,780 |
| 1993-01-27 | 266 | 270 | 266 | 270 | 2,000 | 2,700 |
| 1993-01-25 | 265 | 265 | 265 | 265 | 12,000 | 2,650 |
| 1993-01-22 | 267 | 267 | 265 | 265 | 3,000 | 2,650 |
| 1993-01-20 | 270 | 270 | 267 | 267 | 5,000 | 2,670 |
| 1993-01-19 | 267 | 267 | 267 | 267 | 2,000 | 2,670 |
| 1993-01-18 | 270 | 270 | 265 | 265 | 6,000 | 2,650 |
| 1993-01-14 | 265 | 270 | 265 | 270 | 13,000 | 2,700 |
| 1993-01-13 | 265 | 266 | 265 | 266 | 6,000 | 2,660 |
| 1993-01-12 | 271 | 271 | 270 | 270 | 9,000 | 2,700 |
| 1993-01-11 | 283 | 283 | 280 | 280 | 4,000 | 2,800 |
| 1993-01-07 | 283 | 284 | 281 | 283 | 7,000 | 2,830 |
| 1993-01-06 | 280 | 285 | 280 | 283 | 13,000 | 2,830 |
| 1993-01-05 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 1993-01-04 | 277 | 280 | 277 | 277 | 20,000 | 2,770 |
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
