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
1994-12-3032632932332326,0003,230
1994-12-293283283283281,0003,280
1994-12-283273303273288,0003,280
1994-12-273253263253264,0003,260
1994-12-2632432432032117,0003,210
1994-12-2232132731931922,0003,190
1994-12-213183203183208,0003,200
1994-12-203173203173209,0003,200
1994-12-193203203203205,0003,200
1994-12-163213213213211,0003,210
1994-12-153203213203216,0003,210
1994-12-143203203153158,0003,150
1994-12-133263263203209,0003,200
1994-12-123353353263264,0003,260
1994-12-093423433333333,0003,330
1994-12-0834335034234214,0003,420
1994-12-073423493423484,0003,480
1994-12-063423423373374,0003,370
1994-12-053373373373372,0003,370
1994-12-023353373353373,0003,370
1994-12-013233253233254,0003,250
1994-11-2932232432032015,0003,200
1994-11-2832532531931917,0003,190
1994-11-2532032532032016,0003,200
1994-11-243323323303306,0003,300
1994-11-2234734734134112,0003,410
1994-11-213463463463465,0003,460
1994-11-1835535535135113,0003,510
1994-11-1735136035035015,0003,500
1994-11-163553603513609,0003,600
1994-11-153503553503552,0003,550
1994-11-143523523523523,0003,520
1994-11-113503523503526,0003,520
1994-11-1035935934534518,0003,450
1994-11-0936036135036019,0003,600
1994-11-0836036035735746,0003,570
1994-11-073663683603609,0003,600
1994-11-0436136235635619,0003,560
1994-11-0236036535635610,0003,560
1994-11-0135235235035013,0003,500
1994-10-313523533523525,0003,520
1994-10-283603603513513,0003,510
1994-10-273603603603605,0003,600
1994-10-253643643643641,0003,640
1994-10-243803833803803,0003,800
1994-10-2137137536237514,0003,750
1994-10-2037437537037025,0003,700
1994-10-1936137036037019,0003,700
1994-10-1836536536036011,0003,600
1994-10-1735135935135614,0003,560
1994-10-143653653653659,0003,650
1994-10-1335836135736011,0003,600
1994-10-123513513513511,0003,510
1994-10-113443453433434,0003,430
1994-10-073433433433435,0003,430
1994-10-063403423403427,0003,420
1994-10-053423453393408,0003,400
1994-10-0435035034734714,0003,470
1994-10-0335035035035027,0003,500
1994-09-293493503453508,0003,500
1994-09-273603603503506,0003,500
1994-09-2636936935936019,0003,600
1994-09-2237037137037018,0003,700
1994-09-2137037037037015,0003,700
1994-09-2036536536536517,0003,650
1994-09-193803803723728,0003,720
1994-09-1638038038038011,0003,800
1994-09-1437538037538053,0003,800
1994-09-1338638637538017,0003,800
1994-09-123833883833864,0003,860
1994-09-0937539037539029,0003,900
1994-09-0837838037837814,0003,780
1994-09-0739039538038516,0003,850
1994-09-0638939838238212,0003,820
1994-09-0538640038638930,0003,890
1994-09-023863863813858,0003,850
1994-09-013813813813811,0003,810
1994-08-313903903903901,0003,900
1994-08-303973973963964,0003,960
1994-08-293823873823874,0003,870
1994-08-263853853853854,0003,850
1994-08-253853853853855,0003,850
1994-08-243823823823822,0003,820
1994-08-233933933823823,0003,820
1994-08-223963963953954,0003,950
1994-08-1940140439839810,0003,980
1994-08-1841041040140132,0004,010
1994-08-1739240039239517,0003,950
1994-08-163723823723827,0003,820
1994-08-1536737236537225,0003,720
1994-08-1237537636636719,0003,670
1994-08-1137637637037015,0003,700
1994-08-1038038037037113,0003,710
1994-08-093753753703757,0003,750
1994-08-0837637937537711,0003,770
1994-08-053763763753768,0003,760
1994-08-043723803723808,0003,800
1994-08-033903903873879,0003,870
1994-08-0239039039039016,0003,900
1994-08-013883883883881,0003,880
1994-07-293883883883884,0003,880
1994-07-283753753683687,0003,680
1994-07-2738038037537513,0003,750
1994-07-2638239038239017,0003,900
1994-07-2539239238738717,0003,870
1994-07-2240640640140215,0004,020
1994-07-214104104084086,0004,080
1994-07-2041041540540516,0004,050
1994-07-1941541541041015,0004,100
1994-07-1842042041041010,0004,100
1994-07-1542242241741721,0004,170
1994-07-1441041841041716,0004,170
1994-07-1341641740540713,0004,070
1994-07-124204204204205,0004,200
1994-07-1143543542543517,0004,350
1994-07-0843843843043012,0004,300
1994-07-074334384334387,0004,380
1994-07-0643843843143311,0004,330
1994-07-0542544042543912,0004,390
1994-07-0444044043043010,0004,300
1994-07-0143143443043023,0004,300
1994-06-3044544544044011,0004,400
1994-06-2944744743944116,0004,410
1994-06-2843544843544820,0004,480
1994-06-2745545542543039,0004,300
1994-06-2447047545546035,0004,600
1994-06-2345847045547073,0004,700
1994-06-2245545945545579,0004,550
1994-06-21464494463475267,0004,750
1994-06-20460470457465128,0004,650
1994-06-17450457445452108,0004,520
1994-06-16425445424440109,0004,400
1994-06-1541642941541563,0004,150
1994-06-1440541840541356,0004,130
1994-06-1341041040540519,0004,050
1994-06-1041541541241231,0004,120
1994-06-0941841841541568,0004,150
1994-06-0841941941241768,0004,170
1994-06-07395420393415174,0004,150
1994-06-0640640739539627,0003,960
1994-06-03390415390406135,0004,060
1994-06-0238838938138833,0003,880
1994-06-0138039038038028,0003,800
1994-05-3137038037038025,0003,800
1994-05-3037437437037010,0003,700
1994-05-2736937436637443,0003,740
1994-05-2636036535836530,0003,650
1994-05-2535135935135823,0003,580
1994-05-2435435835435622,0003,560
1994-05-2335535835435410,0003,540
1994-05-2036036436036310,0003,630
1994-05-1935535935535918,0003,590
1994-05-1835435535135416,0003,540
1994-05-1735835835035022,0003,500
1994-05-1636536535935911,0003,590
1994-05-1336836935835822,0003,580
1994-05-1236536936536720,0003,670
1994-05-1136436436036237,0003,620
1994-05-1036436436136412,0003,640
1994-05-093653653603605,0003,600
1994-05-063653653653655,0003,650
1994-05-023653703653655,0003,650
1994-04-2836436436036017,0003,600
1994-04-2737537536136923,0003,690
1994-04-2637538937537634,0003,760
1994-04-2538439037638026,0003,800
1994-04-2238138637137169,0003,710
1994-04-2136037936037182,0003,710
1994-04-2035536535535528,0003,550
1994-04-1935035035035018,0003,500
1994-04-183453503453508,0003,500
1994-04-153413463413459,0003,450
1994-04-1434034033934014,0003,400
1994-04-133403453403458,0003,450
1994-04-123443443413416,0003,410
1994-04-1134134534034013,0003,400
1994-04-0833934133233621,0003,360
1994-04-073403403313316,0003,310
1994-04-063393403393406,0003,400
1994-04-053303403253408,0003,400
1994-04-0433033033033012,0003,300
1994-04-013263273263272,0003,270
1994-03-313263263263263,0003,260
1994-03-3033033032532632,0003,260
1994-03-293353353303304,0003,300
1994-03-283303303303304,0003,300
1994-03-253303313303318,0003,310
1994-03-2433533533033019,0003,300
1994-03-233403413363418,0003,410
1994-03-2234634633033010,0003,300
1994-03-1834034534034512,0003,450
1994-03-173373403373398,0003,390
1994-03-1633333332332384,0003,230
1994-03-15340340328328113,0003,280
1994-03-1435536034034043,0003,400
1994-03-1134034033533538,0003,350
1994-03-1034134134034042,0003,400
1994-03-0935035033633623,0003,360
1994-03-08353370340340126,0003,400
1994-03-07330350330350171,0003,500
1994-03-0432833532232286,0003,220
1994-03-0334534533133126,0003,310
1994-03-0234034434034429,0003,440
1994-03-0132032232032224,0003,220
1994-02-2832032232032219,0003,220
1994-02-253203203193207,0003,200
1994-02-243193233193195,0003,190
1994-02-233203243193193,0003,190
1994-02-2232032032032011,0003,200
1994-02-213183183183181,0003,180
1994-02-1831432031432012,0003,200
1994-02-173173173173173,0003,170
1994-02-163013053013024,0003,020
1994-02-153003003003005,0003,000
1994-02-143113113113113,0003,110
1994-02-1032132131131123,0003,110
1994-02-0931032131031685,0003,160
1994-02-0830031030030576,0003,050
1994-02-0730230230030025,0003,000
1994-02-043103103023024,0003,020
1994-02-0331031331031016,0003,100
1994-02-0232832831331310,0003,130
1994-02-013343393333334,0003,330
1994-01-3131433331433325,0003,330
1994-01-282992992992994,0002,990
1994-01-2729930229930026,0003,000
1994-01-262952952952956,0002,950
1994-01-2528529028529010,0002,900
1994-01-242912912852855,0002,850
1994-01-2130130129029012,0002,900
1994-01-203053053003006,0003,000
1994-01-193043042982987,0002,980
1994-01-183003023003028,0003,020
1994-01-172872922872926,0002,920
1994-01-1428628828528522,0002,850
1994-01-1329929928528520,0002,850
1994-01-1230530529729717,0002,970
1994-01-112973002973008,0003,000
1994-01-072822822822821,0002,820
1994-01-0628428428228214,0002,820
1994-01-052822822822822,0002,820

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