6121 (株)TAKISAWA の時系列データ [1994年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1994-12-30 | 326 | 329 | 323 | 323 | 26,000 | 3,230 |
1994-12-29 | 328 | 328 | 328 | 328 | 1,000 | 3,280 |
1994-12-28 | 327 | 330 | 327 | 328 | 8,000 | 3,280 |
1994-12-27 | 325 | 326 | 325 | 326 | 4,000 | 3,260 |
1994-12-26 | 324 | 324 | 320 | 321 | 17,000 | 3,210 |
1994-12-22 | 321 | 327 | 319 | 319 | 22,000 | 3,190 |
1994-12-21 | 318 | 320 | 318 | 320 | 8,000 | 3,200 |
1994-12-20 | 317 | 320 | 317 | 320 | 9,000 | 3,200 |
1994-12-19 | 320 | 320 | 320 | 320 | 5,000 | 3,200 |
1994-12-16 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
1994-12-15 | 320 | 321 | 320 | 321 | 6,000 | 3,210 |
1994-12-14 | 320 | 320 | 315 | 315 | 8,000 | 3,150 |
1994-12-13 | 326 | 326 | 320 | 320 | 9,000 | 3,200 |
1994-12-12 | 335 | 335 | 326 | 326 | 4,000 | 3,260 |
1994-12-09 | 342 | 343 | 333 | 333 | 3,000 | 3,330 |
1994-12-08 | 343 | 350 | 342 | 342 | 14,000 | 3,420 |
1994-12-07 | 342 | 349 | 342 | 348 | 4,000 | 3,480 |
1994-12-06 | 342 | 342 | 337 | 337 | 4,000 | 3,370 |
1994-12-05 | 337 | 337 | 337 | 337 | 2,000 | 3,370 |
1994-12-02 | 335 | 337 | 335 | 337 | 3,000 | 3,370 |
1994-12-01 | 323 | 325 | 323 | 325 | 4,000 | 3,250 |
1994-11-29 | 322 | 324 | 320 | 320 | 15,000 | 3,200 |
1994-11-28 | 325 | 325 | 319 | 319 | 17,000 | 3,190 |
1994-11-25 | 320 | 325 | 320 | 320 | 16,000 | 3,200 |
1994-11-24 | 332 | 332 | 330 | 330 | 6,000 | 3,300 |
1994-11-22 | 347 | 347 | 341 | 341 | 12,000 | 3,410 |
1994-11-21 | 346 | 346 | 346 | 346 | 5,000 | 3,460 |
1994-11-18 | 355 | 355 | 351 | 351 | 13,000 | 3,510 |
1994-11-17 | 351 | 360 | 350 | 350 | 15,000 | 3,500 |
1994-11-16 | 355 | 360 | 351 | 360 | 9,000 | 3,600 |
1994-11-15 | 350 | 355 | 350 | 355 | 2,000 | 3,550 |
1994-11-14 | 352 | 352 | 352 | 352 | 3,000 | 3,520 |
1994-11-11 | 350 | 352 | 350 | 352 | 6,000 | 3,520 |
1994-11-10 | 359 | 359 | 345 | 345 | 18,000 | 3,450 |
1994-11-09 | 360 | 361 | 350 | 360 | 19,000 | 3,600 |
1994-11-08 | 360 | 360 | 357 | 357 | 46,000 | 3,570 |
1994-11-07 | 366 | 368 | 360 | 360 | 9,000 | 3,600 |
1994-11-04 | 361 | 362 | 356 | 356 | 19,000 | 3,560 |
1994-11-02 | 360 | 365 | 356 | 356 | 10,000 | 3,560 |
1994-11-01 | 352 | 352 | 350 | 350 | 13,000 | 3,500 |
1994-10-31 | 352 | 353 | 352 | 352 | 5,000 | 3,520 |
1994-10-28 | 360 | 360 | 351 | 351 | 3,000 | 3,510 |
1994-10-27 | 360 | 360 | 360 | 360 | 5,000 | 3,600 |
1994-10-25 | 364 | 364 | 364 | 364 | 1,000 | 3,640 |
1994-10-24 | 380 | 383 | 380 | 380 | 3,000 | 3,800 |
1994-10-21 | 371 | 375 | 362 | 375 | 14,000 | 3,750 |
1994-10-20 | 374 | 375 | 370 | 370 | 25,000 | 3,700 |
1994-10-19 | 361 | 370 | 360 | 370 | 19,000 | 3,700 |
1994-10-18 | 365 | 365 | 360 | 360 | 11,000 | 3,600 |
1994-10-17 | 351 | 359 | 351 | 356 | 14,000 | 3,560 |
1994-10-14 | 365 | 365 | 365 | 365 | 9,000 | 3,650 |
1994-10-13 | 358 | 361 | 357 | 360 | 11,000 | 3,600 |
1994-10-12 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
1994-10-11 | 344 | 345 | 343 | 343 | 4,000 | 3,430 |
1994-10-07 | 343 | 343 | 343 | 343 | 5,000 | 3,430 |
1994-10-06 | 340 | 342 | 340 | 342 | 7,000 | 3,420 |
1994-10-05 | 342 | 345 | 339 | 340 | 8,000 | 3,400 |
1994-10-04 | 350 | 350 | 347 | 347 | 14,000 | 3,470 |
1994-10-03 | 350 | 350 | 350 | 350 | 27,000 | 3,500 |
1994-09-29 | 349 | 350 | 345 | 350 | 8,000 | 3,500 |
1994-09-27 | 360 | 360 | 350 | 350 | 6,000 | 3,500 |
1994-09-26 | 369 | 369 | 359 | 360 | 19,000 | 3,600 |
1994-09-22 | 370 | 371 | 370 | 370 | 18,000 | 3,700 |
1994-09-21 | 370 | 370 | 370 | 370 | 15,000 | 3,700 |
1994-09-20 | 365 | 365 | 365 | 365 | 17,000 | 3,650 |
1994-09-19 | 380 | 380 | 372 | 372 | 8,000 | 3,720 |
1994-09-16 | 380 | 380 | 380 | 380 | 11,000 | 3,800 |
1994-09-14 | 375 | 380 | 375 | 380 | 53,000 | 3,800 |
1994-09-13 | 386 | 386 | 375 | 380 | 17,000 | 3,800 |
1994-09-12 | 383 | 388 | 383 | 386 | 4,000 | 3,860 |
1994-09-09 | 375 | 390 | 375 | 390 | 29,000 | 3,900 |
1994-09-08 | 378 | 380 | 378 | 378 | 14,000 | 3,780 |
1994-09-07 | 390 | 395 | 380 | 385 | 16,000 | 3,850 |
1994-09-06 | 389 | 398 | 382 | 382 | 12,000 | 3,820 |
1994-09-05 | 386 | 400 | 386 | 389 | 30,000 | 3,890 |
1994-09-02 | 386 | 386 | 381 | 385 | 8,000 | 3,850 |
1994-09-01 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
1994-08-31 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
1994-08-30 | 397 | 397 | 396 | 396 | 4,000 | 3,960 |
1994-08-29 | 382 | 387 | 382 | 387 | 4,000 | 3,870 |
1994-08-26 | 385 | 385 | 385 | 385 | 4,000 | 3,850 |
1994-08-25 | 385 | 385 | 385 | 385 | 5,000 | 3,850 |
1994-08-24 | 382 | 382 | 382 | 382 | 2,000 | 3,820 |
1994-08-23 | 393 | 393 | 382 | 382 | 3,000 | 3,820 |
1994-08-22 | 396 | 396 | 395 | 395 | 4,000 | 3,950 |
1994-08-19 | 401 | 404 | 398 | 398 | 10,000 | 3,980 |
1994-08-18 | 410 | 410 | 401 | 401 | 32,000 | 4,010 |
1994-08-17 | 392 | 400 | 392 | 395 | 17,000 | 3,950 |
1994-08-16 | 372 | 382 | 372 | 382 | 7,000 | 3,820 |
1994-08-15 | 367 | 372 | 365 | 372 | 25,000 | 3,720 |
1994-08-12 | 375 | 376 | 366 | 367 | 19,000 | 3,670 |
1994-08-11 | 376 | 376 | 370 | 370 | 15,000 | 3,700 |
1994-08-10 | 380 | 380 | 370 | 371 | 13,000 | 3,710 |
1994-08-09 | 375 | 375 | 370 | 375 | 7,000 | 3,750 |
1994-08-08 | 376 | 379 | 375 | 377 | 11,000 | 3,770 |
1994-08-05 | 376 | 376 | 375 | 376 | 8,000 | 3,760 |
1994-08-04 | 372 | 380 | 372 | 380 | 8,000 | 3,800 |
1994-08-03 | 390 | 390 | 387 | 387 | 9,000 | 3,870 |
1994-08-02 | 390 | 390 | 390 | 390 | 16,000 | 3,900 |
1994-08-01 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
1994-07-29 | 388 | 388 | 388 | 388 | 4,000 | 3,880 |
1994-07-28 | 375 | 375 | 368 | 368 | 7,000 | 3,680 |
1994-07-27 | 380 | 380 | 375 | 375 | 13,000 | 3,750 |
1994-07-26 | 382 | 390 | 382 | 390 | 17,000 | 3,900 |
1994-07-25 | 392 | 392 | 387 | 387 | 17,000 | 3,870 |
1994-07-22 | 406 | 406 | 401 | 402 | 15,000 | 4,020 |
1994-07-21 | 410 | 410 | 408 | 408 | 6,000 | 4,080 |
1994-07-20 | 410 | 415 | 405 | 405 | 16,000 | 4,050 |
1994-07-19 | 415 | 415 | 410 | 410 | 15,000 | 4,100 |
1994-07-18 | 420 | 420 | 410 | 410 | 10,000 | 4,100 |
1994-07-15 | 422 | 422 | 417 | 417 | 21,000 | 4,170 |
1994-07-14 | 410 | 418 | 410 | 417 | 16,000 | 4,170 |
1994-07-13 | 416 | 417 | 405 | 407 | 13,000 | 4,070 |
1994-07-12 | 420 | 420 | 420 | 420 | 5,000 | 4,200 |
1994-07-11 | 435 | 435 | 425 | 435 | 17,000 | 4,350 |
1994-07-08 | 438 | 438 | 430 | 430 | 12,000 | 4,300 |
1994-07-07 | 433 | 438 | 433 | 438 | 7,000 | 4,380 |
1994-07-06 | 438 | 438 | 431 | 433 | 11,000 | 4,330 |
1994-07-05 | 425 | 440 | 425 | 439 | 12,000 | 4,390 |
1994-07-04 | 440 | 440 | 430 | 430 | 10,000 | 4,300 |
1994-07-01 | 431 | 434 | 430 | 430 | 23,000 | 4,300 |
1994-06-30 | 445 | 445 | 440 | 440 | 11,000 | 4,400 |
1994-06-29 | 447 | 447 | 439 | 441 | 16,000 | 4,410 |
1994-06-28 | 435 | 448 | 435 | 448 | 20,000 | 4,480 |
1994-06-27 | 455 | 455 | 425 | 430 | 39,000 | 4,300 |
1994-06-24 | 470 | 475 | 455 | 460 | 35,000 | 4,600 |
1994-06-23 | 458 | 470 | 455 | 470 | 73,000 | 4,700 |
1994-06-22 | 455 | 459 | 455 | 455 | 79,000 | 4,550 |
1994-06-21 | 464 | 494 | 463 | 475 | 267,000 | 4,750 |
1994-06-20 | 460 | 470 | 457 | 465 | 128,000 | 4,650 |
1994-06-17 | 450 | 457 | 445 | 452 | 108,000 | 4,520 |
1994-06-16 | 425 | 445 | 424 | 440 | 109,000 | 4,400 |
1994-06-15 | 416 | 429 | 415 | 415 | 63,000 | 4,150 |
1994-06-14 | 405 | 418 | 405 | 413 | 56,000 | 4,130 |
1994-06-13 | 410 | 410 | 405 | 405 | 19,000 | 4,050 |
1994-06-10 | 415 | 415 | 412 | 412 | 31,000 | 4,120 |
1994-06-09 | 418 | 418 | 415 | 415 | 68,000 | 4,150 |
1994-06-08 | 419 | 419 | 412 | 417 | 68,000 | 4,170 |
1994-06-07 | 395 | 420 | 393 | 415 | 174,000 | 4,150 |
1994-06-06 | 406 | 407 | 395 | 396 | 27,000 | 3,960 |
1994-06-03 | 390 | 415 | 390 | 406 | 135,000 | 4,060 |
1994-06-02 | 388 | 389 | 381 | 388 | 33,000 | 3,880 |
1994-06-01 | 380 | 390 | 380 | 380 | 28,000 | 3,800 |
1994-05-31 | 370 | 380 | 370 | 380 | 25,000 | 3,800 |
1994-05-30 | 374 | 374 | 370 | 370 | 10,000 | 3,700 |
1994-05-27 | 369 | 374 | 366 | 374 | 43,000 | 3,740 |
1994-05-26 | 360 | 365 | 358 | 365 | 30,000 | 3,650 |
1994-05-25 | 351 | 359 | 351 | 358 | 23,000 | 3,580 |
1994-05-24 | 354 | 358 | 354 | 356 | 22,000 | 3,560 |
1994-05-23 | 355 | 358 | 354 | 354 | 10,000 | 3,540 |
1994-05-20 | 360 | 364 | 360 | 363 | 10,000 | 3,630 |
1994-05-19 | 355 | 359 | 355 | 359 | 18,000 | 3,590 |
1994-05-18 | 354 | 355 | 351 | 354 | 16,000 | 3,540 |
1994-05-17 | 358 | 358 | 350 | 350 | 22,000 | 3,500 |
1994-05-16 | 365 | 365 | 359 | 359 | 11,000 | 3,590 |
1994-05-13 | 368 | 369 | 358 | 358 | 22,000 | 3,580 |
1994-05-12 | 365 | 369 | 365 | 367 | 20,000 | 3,670 |
1994-05-11 | 364 | 364 | 360 | 362 | 37,000 | 3,620 |
1994-05-10 | 364 | 364 | 361 | 364 | 12,000 | 3,640 |
1994-05-09 | 365 | 365 | 360 | 360 | 5,000 | 3,600 |
1994-05-06 | 365 | 365 | 365 | 365 | 5,000 | 3,650 |
1994-05-02 | 365 | 370 | 365 | 365 | 5,000 | 3,650 |
1994-04-28 | 364 | 364 | 360 | 360 | 17,000 | 3,600 |
1994-04-27 | 375 | 375 | 361 | 369 | 23,000 | 3,690 |
1994-04-26 | 375 | 389 | 375 | 376 | 34,000 | 3,760 |
1994-04-25 | 384 | 390 | 376 | 380 | 26,000 | 3,800 |
1994-04-22 | 381 | 386 | 371 | 371 | 69,000 | 3,710 |
1994-04-21 | 360 | 379 | 360 | 371 | 82,000 | 3,710 |
1994-04-20 | 355 | 365 | 355 | 355 | 28,000 | 3,550 |
1994-04-19 | 350 | 350 | 350 | 350 | 18,000 | 3,500 |
1994-04-18 | 345 | 350 | 345 | 350 | 8,000 | 3,500 |
1994-04-15 | 341 | 346 | 341 | 345 | 9,000 | 3,450 |
1994-04-14 | 340 | 340 | 339 | 340 | 14,000 | 3,400 |
1994-04-13 | 340 | 345 | 340 | 345 | 8,000 | 3,450 |
1994-04-12 | 344 | 344 | 341 | 341 | 6,000 | 3,410 |
1994-04-11 | 341 | 345 | 340 | 340 | 13,000 | 3,400 |
1994-04-08 | 339 | 341 | 332 | 336 | 21,000 | 3,360 |
1994-04-07 | 340 | 340 | 331 | 331 | 6,000 | 3,310 |
1994-04-06 | 339 | 340 | 339 | 340 | 6,000 | 3,400 |
1994-04-05 | 330 | 340 | 325 | 340 | 8,000 | 3,400 |
1994-04-04 | 330 | 330 | 330 | 330 | 12,000 | 3,300 |
1994-04-01 | 326 | 327 | 326 | 327 | 2,000 | 3,270 |
1994-03-31 | 326 | 326 | 326 | 326 | 3,000 | 3,260 |
1994-03-30 | 330 | 330 | 325 | 326 | 32,000 | 3,260 |
1994-03-29 | 335 | 335 | 330 | 330 | 4,000 | 3,300 |
1994-03-28 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
1994-03-25 | 330 | 331 | 330 | 331 | 8,000 | 3,310 |
1994-03-24 | 335 | 335 | 330 | 330 | 19,000 | 3,300 |
1994-03-23 | 340 | 341 | 336 | 341 | 8,000 | 3,410 |
1994-03-22 | 346 | 346 | 330 | 330 | 10,000 | 3,300 |
1994-03-18 | 340 | 345 | 340 | 345 | 12,000 | 3,450 |
1994-03-17 | 337 | 340 | 337 | 339 | 8,000 | 3,390 |
1994-03-16 | 333 | 333 | 323 | 323 | 84,000 | 3,230 |
1994-03-15 | 340 | 340 | 328 | 328 | 113,000 | 3,280 |
1994-03-14 | 355 | 360 | 340 | 340 | 43,000 | 3,400 |
1994-03-11 | 340 | 340 | 335 | 335 | 38,000 | 3,350 |
1994-03-10 | 341 | 341 | 340 | 340 | 42,000 | 3,400 |
1994-03-09 | 350 | 350 | 336 | 336 | 23,000 | 3,360 |
1994-03-08 | 353 | 370 | 340 | 340 | 126,000 | 3,400 |
1994-03-07 | 330 | 350 | 330 | 350 | 171,000 | 3,500 |
1994-03-04 | 328 | 335 | 322 | 322 | 86,000 | 3,220 |
1994-03-03 | 345 | 345 | 331 | 331 | 26,000 | 3,310 |
1994-03-02 | 340 | 344 | 340 | 344 | 29,000 | 3,440 |
1994-03-01 | 320 | 322 | 320 | 322 | 24,000 | 3,220 |
1994-02-28 | 320 | 322 | 320 | 322 | 19,000 | 3,220 |
1994-02-25 | 320 | 320 | 319 | 320 | 7,000 | 3,200 |
1994-02-24 | 319 | 323 | 319 | 319 | 5,000 | 3,190 |
1994-02-23 | 320 | 324 | 319 | 319 | 3,000 | 3,190 |
1994-02-22 | 320 | 320 | 320 | 320 | 11,000 | 3,200 |
1994-02-21 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
1994-02-18 | 314 | 320 | 314 | 320 | 12,000 | 3,200 |
1994-02-17 | 317 | 317 | 317 | 317 | 3,000 | 3,170 |
1994-02-16 | 301 | 305 | 301 | 302 | 4,000 | 3,020 |
1994-02-15 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
1994-02-14 | 311 | 311 | 311 | 311 | 3,000 | 3,110 |
1994-02-10 | 321 | 321 | 311 | 311 | 23,000 | 3,110 |
1994-02-09 | 310 | 321 | 310 | 316 | 85,000 | 3,160 |
1994-02-08 | 300 | 310 | 300 | 305 | 76,000 | 3,050 |
1994-02-07 | 302 | 302 | 300 | 300 | 25,000 | 3,000 |
1994-02-04 | 310 | 310 | 302 | 302 | 4,000 | 3,020 |
1994-02-03 | 310 | 313 | 310 | 310 | 16,000 | 3,100 |
1994-02-02 | 328 | 328 | 313 | 313 | 10,000 | 3,130 |
1994-02-01 | 334 | 339 | 333 | 333 | 4,000 | 3,330 |
1994-01-31 | 314 | 333 | 314 | 333 | 25,000 | 3,330 |
1994-01-28 | 299 | 299 | 299 | 299 | 4,000 | 2,990 |
1994-01-27 | 299 | 302 | 299 | 300 | 26,000 | 3,000 |
1994-01-26 | 295 | 295 | 295 | 295 | 6,000 | 2,950 |
1994-01-25 | 285 | 290 | 285 | 290 | 10,000 | 2,900 |
1994-01-24 | 291 | 291 | 285 | 285 | 5,000 | 2,850 |
1994-01-21 | 301 | 301 | 290 | 290 | 12,000 | 2,900 |
1994-01-20 | 305 | 305 | 300 | 300 | 6,000 | 3,000 |
1994-01-19 | 304 | 304 | 298 | 298 | 7,000 | 2,980 |
1994-01-18 | 300 | 302 | 300 | 302 | 8,000 | 3,020 |
1994-01-17 | 287 | 292 | 287 | 292 | 6,000 | 2,920 |
1994-01-14 | 286 | 288 | 285 | 285 | 22,000 | 2,850 |
1994-01-13 | 299 | 299 | 285 | 285 | 20,000 | 2,850 |
1994-01-12 | 305 | 305 | 297 | 297 | 17,000 | 2,970 |
1994-01-11 | 297 | 300 | 297 | 300 | 8,000 | 3,000 |
1994-01-07 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
1994-01-06 | 284 | 284 | 282 | 282 | 14,000 | 2,820 |
1994-01-05 | 282 | 282 | 282 | 282 | 2,000 | 2,820 |
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