6121 (株)TAKISAWA の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 337 | 338 | 335 | 335 | 10,000 | 3,350 |
| 1995-12-28 | 339 | 340 | 333 | 335 | 77,000 | 3,350 |
| 1995-12-27 | 317 | 332 | 317 | 332 | 67,000 | 3,320 |
| 1995-12-26 | 315 | 316 | 306 | 316 | 48,000 | 3,160 |
| 1995-12-25 | 310 | 310 | 306 | 310 | 34,000 | 3,100 |
| 1995-12-22 | 310 | 310 | 305 | 305 | 14,000 | 3,050 |
| 1995-12-21 | 299 | 300 | 295 | 300 | 24,000 | 3,000 |
| 1995-12-20 | 300 | 300 | 298 | 300 | 15,000 | 3,000 |
| 1995-12-19 | 306 | 306 | 299 | 300 | 37,000 | 3,000 |
| 1995-12-18 | 310 | 312 | 305 | 308 | 39,000 | 3,080 |
| 1995-12-15 | 317 | 317 | 308 | 310 | 33,000 | 3,100 |
| 1995-12-14 | 301 | 310 | 300 | 302 | 21,000 | 3,020 |
| 1995-12-13 | 315 | 330 | 300 | 300 | 119,000 | 3,000 |
| 1995-12-12 | 290 | 324 | 286 | 315 | 114,000 | 3,150 |
| 1995-12-11 | 266 | 286 | 266 | 286 | 46,000 | 2,860 |
| 1995-12-08 | 258 | 264 | 257 | 264 | 37,000 | 2,640 |
| 1995-12-07 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
| 1995-12-06 | 260 | 265 | 254 | 254 | 20,000 | 2,540 |
| 1995-12-05 | 250 | 255 | 250 | 255 | 32,000 | 2,550 |
| 1995-12-04 | 255 | 255 | 250 | 250 | 13,000 | 2,500 |
| 1995-12-01 | 243 | 253 | 243 | 248 | 5,000 | 2,480 |
| 1995-11-30 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 1995-11-29 | 258 | 258 | 240 | 240 | 7,000 | 2,400 |
| 1995-11-28 | 249 | 259 | 249 | 259 | 18,000 | 2,590 |
| 1995-11-24 | 240 | 240 | 238 | 239 | 11,000 | 2,390 |
| 1995-11-22 | 239 | 240 | 239 | 240 | 10,000 | 2,400 |
| 1995-11-21 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1995-11-20 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1995-11-17 | 240 | 240 | 232 | 232 | 6,000 | 2,320 |
| 1995-11-16 | 240 | 240 | 240 | 240 | 8,000 | 2,400 |
| 1995-11-15 | 240 | 250 | 240 | 250 | 4,000 | 2,500 |
| 1995-11-14 | 259 | 259 | 250 | 250 | 4,000 | 2,500 |
| 1995-11-13 | 250 | 260 | 250 | 260 | 8,000 | 2,600 |
| 1995-11-10 | 255 | 255 | 250 | 250 | 14,000 | 2,500 |
| 1995-11-09 | 246 | 255 | 245 | 255 | 20,000 | 2,550 |
| 1995-11-08 | 235 | 238 | 235 | 236 | 9,000 | 2,360 |
| 1995-11-07 | 239 | 239 | 239 | 239 | 7,000 | 2,390 |
| 1995-11-06 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 1995-11-02 | 212 | 220 | 212 | 220 | 15,000 | 2,200 |
| 1995-11-01 | 210 | 210 | 210 | 210 | 7,000 | 2,100 |
| 1995-10-31 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 1995-10-30 | 215 | 220 | 210 | 210 | 12,000 | 2,100 |
| 1995-10-27 | 220 | 220 | 220 | 220 | 6,000 | 2,200 |
| 1995-10-26 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 1995-10-25 | 224 | 230 | 220 | 227 | 7,000 | 2,270 |
| 1995-10-24 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 1995-10-23 | 227 | 227 | 226 | 226 | 4,000 | 2,260 |
| 1995-10-20 | 232 | 232 | 226 | 226 | 5,000 | 2,260 |
| 1995-10-19 | 230 | 232 | 227 | 227 | 4,000 | 2,270 |
| 1995-10-18 | 231 | 231 | 231 | 231 | 6,000 | 2,310 |
| 1995-10-17 | 232 | 232 | 232 | 232 | 5,000 | 2,320 |
| 1995-10-16 | 231 | 232 | 231 | 232 | 4,000 | 2,320 |
| 1995-10-13 | 230 | 231 | 230 | 231 | 10,000 | 2,310 |
| 1995-10-12 | 233 | 233 | 232 | 232 | 2,000 | 2,320 |
| 1995-10-11 | 232 | 232 | 232 | 232 | 8,000 | 2,320 |
| 1995-10-09 | 232 | 232 | 232 | 232 | 3,000 | 2,320 |
| 1995-10-06 | 234 | 234 | 232 | 232 | 7,000 | 2,320 |
| 1995-10-05 | 234 | 234 | 234 | 234 | 5,000 | 2,340 |
| 1995-10-04 | 232 | 234 | 232 | 234 | 6,000 | 2,340 |
| 1995-10-03 | 232 | 232 | 231 | 231 | 13,000 | 2,310 |
| 1995-10-02 | 232 | 232 | 231 | 231 | 2,000 | 2,310 |
| 1995-09-26 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 1995-09-25 | 240 | 240 | 231 | 231 | 7,000 | 2,310 |
| 1995-09-22 | 240 | 241 | 240 | 241 | 8,000 | 2,410 |
| 1995-09-21 | 241 | 241 | 240 | 240 | 6,000 | 2,400 |
| 1995-09-20 | 250 | 250 | 248 | 248 | 8,000 | 2,480 |
| 1995-09-19 | 260 | 260 | 256 | 256 | 3,000 | 2,560 |
| 1995-09-18 | 263 | 263 | 253 | 253 | 22,000 | 2,530 |
| 1995-09-14 | 263 | 263 | 260 | 263 | 6,000 | 2,630 |
| 1995-09-13 | 248 | 263 | 248 | 263 | 16,000 | 2,630 |
| 1995-09-12 | 255 | 255 | 246 | 248 | 15,000 | 2,480 |
| 1995-09-11 | 227 | 235 | 227 | 235 | 7,000 | 2,350 |
| 1995-09-08 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
| 1995-09-07 | 221 | 221 | 221 | 221 | 2,000 | 2,210 |
| 1995-09-06 | 222 | 225 | 221 | 221 | 17,000 | 2,210 |
| 1995-09-05 | 220 | 220 | 220 | 220 | 5,000 | 2,200 |
| 1995-09-04 | 254 | 254 | 245 | 245 | 25,000 | 2,450 |
| 1995-09-01 | 252 | 253 | 250 | 250 | 7,000 | 2,500 |
| 1995-08-31 | 250 | 254 | 250 | 253 | 14,000 | 2,530 |
| 1995-08-30 | 250 | 250 | 235 | 245 | 30,000 | 2,450 |
| 1995-08-29 | 241 | 250 | 240 | 250 | 17,000 | 2,500 |
| 1995-08-28 | 235 | 240 | 235 | 240 | 11,000 | 2,400 |
| 1995-08-25 | 231 | 234 | 231 | 234 | 3,000 | 2,340 |
| 1995-08-23 | 231 | 235 | 230 | 230 | 4,000 | 2,300 |
| 1995-08-22 | 234 | 235 | 229 | 229 | 7,000 | 2,290 |
| 1995-08-21 | 230 | 235 | 229 | 230 | 17,000 | 2,300 |
| 1995-08-18 | 230 | 230 | 229 | 229 | 5,000 | 2,290 |
| 1995-08-17 | 230 | 231 | 230 | 230 | 14,000 | 2,300 |
| 1995-08-16 | 220 | 231 | 220 | 225 | 36,000 | 2,250 |
| 1995-08-15 | 200 | 200 | 199 | 200 | 19,000 | 2,000 |
| 1995-08-14 | 218 | 218 | 218 | 218 | 4,000 | 2,180 |
| 1995-08-11 | 199 | 210 | 199 | 200 | 9,000 | 2,000 |
| 1995-08-10 | 195 | 197 | 195 | 197 | 3,000 | 1,970 |
| 1995-08-08 | 199 | 199 | 198 | 198 | 4,000 | 1,980 |
| 1995-08-07 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 1995-08-04 | 199 | 200 | 196 | 196 | 15,000 | 1,960 |
| 1995-08-03 | 201 | 201 | 195 | 196 | 35,000 | 1,960 |
| 1995-08-02 | 200 | 200 | 200 | 200 | 9,000 | 2,000 |
| 1995-08-01 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 1995-07-31 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 1995-07-28 | 202 | 203 | 201 | 203 | 5,000 | 2,030 |
| 1995-07-27 | 201 | 201 | 201 | 201 | 3,000 | 2,010 |
| 1995-07-24 | 220 | 224 | 220 | 224 | 2,000 | 2,240 |
| 1995-07-21 | 211 | 211 | 210 | 210 | 3,000 | 2,100 |
| 1995-07-20 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1995-07-18 | 220 | 222 | 220 | 222 | 8,000 | 2,220 |
| 1995-07-17 | 215 | 216 | 215 | 215 | 9,000 | 2,150 |
| 1995-07-14 | 215 | 215 | 210 | 215 | 12,000 | 2,150 |
| 1995-07-13 | 217 | 217 | 210 | 210 | 3,000 | 2,100 |
| 1995-07-12 | 217 | 220 | 216 | 220 | 4,000 | 2,200 |
| 1995-07-11 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 1995-07-10 | 214 | 229 | 214 | 216 | 10,000 | 2,160 |
| 1995-07-07 | 200 | 214 | 197 | 214 | 9,000 | 2,140 |
| 1995-07-06 | 190 | 190 | 187 | 187 | 14,000 | 1,870 |
| 1995-07-05 | 187 | 188 | 187 | 188 | 7,000 | 1,880 |
| 1995-07-04 | 195 | 195 | 190 | 190 | 7,000 | 1,900 |
| 1995-06-30 | 199 | 199 | 199 | 199 | 2,000 | 1,990 |
| 1995-06-29 | 209 | 210 | 209 | 210 | 2,000 | 2,100 |
| 1995-06-28 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 1995-06-27 | 213 | 213 | 210 | 212 | 3,000 | 2,120 |
| 1995-06-26 | 213 | 213 | 213 | 213 | 4,000 | 2,130 |
| 1995-06-23 | 205 | 218 | 205 | 218 | 4,000 | 2,180 |
| 1995-06-22 | 220 | 220 | 210 | 210 | 4,000 | 2,100 |
| 1995-06-21 | 200 | 210 | 200 | 210 | 11,000 | 2,100 |
| 1995-06-20 | 205 | 220 | 205 | 210 | 15,000 | 2,100 |
| 1995-06-16 | 186 | 200 | 186 | 200 | 3,000 | 2,000 |
| 1995-06-15 | 181 | 182 | 181 | 181 | 15,000 | 1,810 |
| 1995-06-14 | 170 | 180 | 170 | 180 | 11,000 | 1,800 |
| 1995-06-13 | 165 | 170 | 165 | 170 | 19,000 | 1,700 |
| 1995-06-12 | 190 | 190 | 177 | 177 | 8,000 | 1,770 |
| 1995-06-09 | 195 | 195 | 190 | 194 | 21,000 | 1,940 |
| 1995-06-08 | 199 | 200 | 195 | 195 | 3,000 | 1,950 |
| 1995-06-07 | 204 | 204 | 195 | 200 | 11,000 | 2,000 |
| 1995-06-06 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1995-06-05 | 200 | 210 | 200 | 210 | 8,000 | 2,100 |
| 1995-06-02 | 210 | 210 | 200 | 210 | 12,000 | 2,100 |
| 1995-06-01 | 210 | 210 | 210 | 210 | 18,000 | 2,100 |
| 1995-05-31 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 1995-05-30 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1995-05-29 | 220 | 229 | 220 | 220 | 13,000 | 2,200 |
| 1995-05-26 | 209 | 220 | 209 | 219 | 15,000 | 2,190 |
| 1995-05-25 | 210 | 219 | 210 | 219 | 9,000 | 2,190 |
| 1995-05-24 | 200 | 200 | 190 | 200 | 35,000 | 2,000 |
| 1995-05-23 | 210 | 210 | 190 | 200 | 19,000 | 2,000 |
| 1995-05-22 | 215 | 215 | 205 | 205 | 20,000 | 2,050 |
| 1995-05-19 | 218 | 218 | 211 | 211 | 26,000 | 2,110 |
| 1995-05-18 | 250 | 250 | 222 | 222 | 7,000 | 2,220 |
| 1995-05-17 | 245 | 245 | 245 | 245 | 3,000 | 2,450 |
| 1995-05-16 | 241 | 247 | 241 | 247 | 16,000 | 2,470 |
| 1995-05-15 | 245 | 245 | 241 | 241 | 10,000 | 2,410 |
| 1995-05-12 | 250 | 250 | 245 | 245 | 7,000 | 2,450 |
| 1995-05-11 | 254 | 254 | 250 | 250 | 5,000 | 2,500 |
| 1995-05-10 | 263 | 263 | 255 | 260 | 5,000 | 2,600 |
| 1995-05-08 | 265 | 265 | 263 | 263 | 4,000 | 2,630 |
| 1995-05-02 | 265 | 278 | 265 | 270 | 15,000 | 2,700 |
| 1995-05-01 | 262 | 263 | 255 | 260 | 10,000 | 2,600 |
| 1995-04-28 | 265 | 265 | 260 | 260 | 6,000 | 2,600 |
| 1995-04-27 | 266 | 266 | 265 | 265 | 6,000 | 2,650 |
| 1995-04-26 | 265 | 270 | 265 | 265 | 10,000 | 2,650 |
| 1995-04-25 | 265 | 265 | 260 | 260 | 6,000 | 2,600 |
| 1995-04-24 | 278 | 278 | 275 | 275 | 14,000 | 2,750 |
| 1995-04-21 | 263 | 278 | 263 | 278 | 25,000 | 2,780 |
| 1995-04-20 | 260 | 260 | 255 | 260 | 11,000 | 2,600 |
| 1995-04-19 | 251 | 252 | 251 | 252 | 4,000 | 2,520 |
| 1995-04-18 | 251 | 251 | 250 | 251 | 13,000 | 2,510 |
| 1995-04-17 | 252 | 252 | 240 | 240 | 84,000 | 2,400 |
| 1995-04-14 | 252 | 252 | 252 | 252 | 14,000 | 2,520 |
| 1995-04-13 | 250 | 250 | 250 | 250 | 18,000 | 2,500 |
| 1995-04-12 | 250 | 250 | 250 | 250 | 10,000 | 2,500 |
| 1995-04-11 | 245 | 245 | 240 | 240 | 54,000 | 2,400 |
| 1995-04-10 | 246 | 246 | 240 | 240 | 20,000 | 2,400 |
| 1995-04-07 | 255 | 258 | 241 | 241 | 13,000 | 2,410 |
| 1995-04-06 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 1995-04-05 | 258 | 258 | 252 | 258 | 6,000 | 2,580 |
| 1995-04-04 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1995-03-31 | 280 | 280 | 275 | 275 | 3,000 | 2,750 |
| 1995-03-30 | 276 | 281 | 276 | 280 | 9,000 | 2,800 |
| 1995-03-28 | 255 | 260 | 255 | 256 | 6,000 | 2,560 |
| 1995-03-27 | 244 | 252 | 244 | 252 | 18,000 | 2,520 |
| 1995-03-24 | 242 | 245 | 241 | 241 | 15,000 | 2,410 |
| 1995-03-23 | 250 | 250 | 245 | 245 | 12,000 | 2,450 |
| 1995-03-22 | 270 | 270 | 255 | 255 | 3,000 | 2,550 |
| 1995-03-20 | 279 | 279 | 270 | 270 | 5,000 | 2,700 |
| 1995-03-17 | 281 | 285 | 280 | 280 | 23,000 | 2,800 |
| 1995-03-16 | 285 | 285 | 282 | 282 | 10,000 | 2,820 |
| 1995-03-15 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 1995-03-14 | 290 | 290 | 285 | 285 | 7,000 | 2,850 |
| 1995-03-13 | 290 | 291 | 290 | 290 | 8,000 | 2,900 |
| 1995-03-10 | 291 | 291 | 290 | 290 | 5,000 | 2,900 |
| 1995-03-08 | 290 | 295 | 290 | 295 | 14,000 | 2,950 |
| 1995-03-07 | 305 | 305 | 300 | 300 | 7,000 | 3,000 |
| 1995-03-06 | 300 | 305 | 300 | 300 | 19,000 | 3,000 |
| 1995-03-03 | 301 | 301 | 290 | 290 | 43,000 | 2,900 |
| 1995-03-02 | 301 | 301 | 301 | 301 | 6,000 | 3,010 |
| 1995-03-01 | 305 | 314 | 291 | 292 | 23,000 | 2,920 |
| 1995-02-28 | 286 | 291 | 286 | 290 | 17,000 | 2,900 |
| 1995-02-27 | 305 | 305 | 290 | 290 | 22,000 | 2,900 |
| 1995-02-24 | 301 | 301 | 300 | 300 | 9,000 | 3,000 |
| 1995-02-23 | 315 | 315 | 300 | 300 | 31,000 | 3,000 |
| 1995-02-22 | 325 | 326 | 306 | 310 | 103,000 | 3,100 |
| 1995-02-21 | 291 | 305 | 287 | 305 | 83,000 | 3,050 |
| 1995-02-20 | 290 | 290 | 290 | 290 | 12,000 | 2,900 |
| 1995-02-17 | 285 | 289 | 285 | 289 | 18,000 | 2,890 |
| 1995-02-16 | 286 | 289 | 286 | 286 | 3,000 | 2,860 |
| 1995-02-15 | 286 | 290 | 286 | 289 | 6,000 | 2,890 |
| 1995-02-14 | 289 | 290 | 286 | 289 | 12,000 | 2,890 |
| 1995-02-13 | 299 | 299 | 290 | 290 | 12,000 | 2,900 |
| 1995-02-10 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 1995-02-09 | 301 | 301 | 300 | 300 | 3,000 | 3,000 |
| 1995-02-08 | 292 | 298 | 289 | 289 | 15,000 | 2,890 |
| 1995-02-07 | 290 | 298 | 290 | 290 | 18,000 | 2,900 |
| 1995-02-06 | 299 | 299 | 290 | 290 | 35,000 | 2,900 |
| 1995-02-03 | 292 | 293 | 292 | 292 | 5,000 | 2,920 |
| 1995-02-02 | 299 | 299 | 291 | 291 | 11,000 | 2,910 |
| 1995-02-01 | 290 | 300 | 290 | 300 | 13,000 | 3,000 |
| 1995-01-31 | 300 | 300 | 290 | 295 | 19,000 | 2,950 |
| 1995-01-30 | 306 | 306 | 290 | 302 | 23,000 | 3,020 |
| 1995-01-27 | 306 | 308 | 303 | 306 | 13,000 | 3,060 |
| 1995-01-26 | 308 | 309 | 305 | 308 | 28,000 | 3,080 |
| 1995-01-25 | 308 | 308 | 302 | 308 | 20,000 | 3,080 |
| 1995-01-24 | 301 | 308 | 300 | 308 | 7,000 | 3,080 |
| 1995-01-23 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 1995-01-20 | 321 | 321 | 315 | 315 | 18,000 | 3,150 |
| 1995-01-19 | 322 | 325 | 322 | 322 | 16,000 | 3,220 |
| 1995-01-18 | 330 | 330 | 325 | 325 | 3,000 | 3,250 |
| 1995-01-17 | 339 | 339 | 330 | 330 | 10,000 | 3,300 |
| 1995-01-13 | 336 | 340 | 336 | 340 | 12,000 | 3,400 |
| 1995-01-12 | 343 | 345 | 337 | 337 | 18,000 | 3,370 |
| 1995-01-11 | 335 | 340 | 335 | 337 | 6,000 | 3,370 |
| 1995-01-06 | 325 | 326 | 325 | 325 | 5,000 | 3,250 |
| 1995-01-05 | 335 | 335 | 330 | 330 | 6,000 | 3,300 |
| 1995-01-04 | 325 | 325 | 325 | 325 | 4,000 | 3,250 |
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
