6121 (株)TAKISAWA の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1996-12-27 | 320 | 320 | 320 | 320 | 6,000 | 3,200 |
| 1996-12-26 | 330 | 339 | 330 | 330 | 16,000 | 3,300 |
| 1996-12-25 | 312 | 320 | 312 | 320 | 6,000 | 3,200 |
| 1996-12-24 | 320 | 320 | 312 | 312 | 11,000 | 3,120 |
| 1996-12-20 | 330 | 330 | 320 | 320 | 16,000 | 3,200 |
| 1996-12-19 | 321 | 330 | 321 | 330 | 22,000 | 3,300 |
| 1996-12-18 | 311 | 330 | 311 | 320 | 8,000 | 3,200 |
| 1996-12-17 | 320 | 320 | 310 | 310 | 12,000 | 3,100 |
| 1996-12-16 | 320 | 321 | 320 | 320 | 11,000 | 3,200 |
| 1996-12-13 | 330 | 336 | 320 | 320 | 9,000 | 3,200 |
| 1996-12-12 | 339 | 339 | 335 | 335 | 12,000 | 3,350 |
| 1996-12-11 | 335 | 340 | 335 | 340 | 15,000 | 3,400 |
| 1996-12-10 | 330 | 336 | 330 | 336 | 15,000 | 3,360 |
| 1996-12-09 | 335 | 335 | 330 | 330 | 12,000 | 3,300 |
| 1996-12-06 | 340 | 340 | 335 | 335 | 7,000 | 3,350 |
| 1996-12-05 | 350 | 350 | 340 | 340 | 3,000 | 3,400 |
| 1996-12-04 | 336 | 336 | 330 | 330 | 6,000 | 3,300 |
| 1996-12-03 | 350 | 351 | 347 | 347 | 16,000 | 3,470 |
| 1996-12-02 | 373 | 373 | 373 | 373 | 11,000 | 3,730 |
| 1996-11-29 | 350 | 351 | 350 | 350 | 23,000 | 3,500 |
| 1996-11-28 | 351 | 351 | 350 | 350 | 10,000 | 3,500 |
| 1996-11-27 | 360 | 360 | 352 | 352 | 9,000 | 3,520 |
| 1996-11-26 | 353 | 360 | 353 | 360 | 11,000 | 3,600 |
| 1996-11-25 | 361 | 362 | 360 | 360 | 7,000 | 3,600 |
| 1996-11-22 | 357 | 360 | 352 | 360 | 12,000 | 3,600 |
| 1996-11-21 | 351 | 357 | 351 | 357 | 8,000 | 3,570 |
| 1996-11-20 | 359 | 363 | 350 | 350 | 19,000 | 3,500 |
| 1996-11-19 | 364 | 364 | 361 | 361 | 24,000 | 3,610 |
| 1996-11-18 | 365 | 365 | 362 | 365 | 7,000 | 3,650 |
| 1996-11-15 | 365 | 365 | 361 | 361 | 15,000 | 3,610 |
| 1996-11-14 | 365 | 365 | 365 | 365 | 3,000 | 3,650 |
| 1996-11-13 | 370 | 370 | 370 | 370 | 5,000 | 3,700 |
| 1996-11-12 | 364 | 374 | 364 | 374 | 9,000 | 3,740 |
| 1996-11-11 | 374 | 374 | 362 | 362 | 17,000 | 3,620 |
| 1996-11-08 | 360 | 361 | 360 | 361 | 22,000 | 3,610 |
| 1996-11-07 | 378 | 378 | 360 | 360 | 21,000 | 3,600 |
| 1996-11-06 | 370 | 378 | 365 | 378 | 18,000 | 3,780 |
| 1996-11-05 | 378 | 378 | 374 | 378 | 11,000 | 3,780 |
| 1996-11-01 | 361 | 363 | 360 | 360 | 52,000 | 3,600 |
| 1996-10-31 | 367 | 380 | 366 | 380 | 10,000 | 3,800 |
| 1996-10-30 | 366 | 366 | 366 | 366 | 6,000 | 3,660 |
| 1996-10-29 | 365 | 370 | 365 | 365 | 12,000 | 3,650 |
| 1996-10-28 | 357 | 360 | 357 | 360 | 14,000 | 3,600 |
| 1996-10-25 | 359 | 359 | 356 | 356 | 9,000 | 3,560 |
| 1996-10-24 | 369 | 369 | 360 | 360 | 15,000 | 3,600 |
| 1996-10-23 | 372 | 372 | 372 | 372 | 2,000 | 3,720 |
| 1996-10-22 | 394 | 394 | 373 | 373 | 36,000 | 3,730 |
| 1996-10-21 | 388 | 395 | 388 | 390 | 6,000 | 3,900 |
| 1996-10-18 | 385 | 388 | 375 | 388 | 9,000 | 3,880 |
| 1996-10-17 | 380 | 390 | 380 | 380 | 7,000 | 3,800 |
| 1996-10-16 | 379 | 380 | 379 | 380 | 5,000 | 3,800 |
| 1996-10-15 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1996-10-14 | 391 | 391 | 384 | 385 | 5,000 | 3,850 |
| 1996-10-11 | 378 | 378 | 378 | 378 | 2,000 | 3,780 |
| 1996-10-09 | 378 | 378 | 378 | 378 | 3,000 | 3,780 |
| 1996-10-07 | 377 | 377 | 377 | 377 | 1,000 | 3,770 |
| 1996-10-04 | 391 | 391 | 390 | 391 | 5,000 | 3,910 |
| 1996-10-03 | 385 | 385 | 376 | 376 | 16,000 | 3,760 |
| 1996-10-02 | 394 | 394 | 394 | 394 | 3,000 | 3,940 |
| 1996-10-01 | 391 | 391 | 390 | 390 | 11,000 | 3,900 |
| 1996-09-30 | 389 | 390 | 389 | 390 | 5,000 | 3,900 |
| 1996-09-27 | 371 | 385 | 371 | 384 | 13,000 | 3,840 |
| 1996-09-26 | 371 | 380 | 371 | 371 | 7,000 | 3,710 |
| 1996-09-25 | 378 | 380 | 365 | 365 | 8,000 | 3,650 |
| 1996-09-24 | 385 | 385 | 378 | 378 | 2,000 | 3,780 |
| 1996-09-20 | 381 | 385 | 377 | 380 | 11,000 | 3,800 |
| 1996-09-19 | 390 | 390 | 380 | 380 | 19,000 | 3,800 |
| 1996-09-18 | 400 | 401 | 400 | 400 | 21,000 | 4,000 |
| 1996-09-17 | 356 | 377 | 356 | 377 | 17,000 | 3,770 |
| 1996-09-13 | 345 | 347 | 343 | 347 | 26,000 | 3,470 |
| 1996-09-12 | 355 | 355 | 345 | 350 | 34,000 | 3,500 |
| 1996-09-11 | 356 | 360 | 356 | 360 | 18,000 | 3,600 |
| 1996-09-10 | 350 | 355 | 350 | 350 | 59,000 | 3,500 |
| 1996-09-09 | 370 | 370 | 351 | 355 | 43,000 | 3,550 |
| 1996-09-06 | 378 | 378 | 370 | 370 | 16,000 | 3,700 |
| 1996-09-05 | 378 | 378 | 378 | 378 | 4,000 | 3,780 |
| 1996-09-04 | 382 | 387 | 375 | 378 | 46,000 | 3,780 |
| 1996-09-03 | 380 | 382 | 380 | 382 | 17,000 | 3,820 |
| 1996-08-30 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1996-08-28 | 401 | 401 | 400 | 400 | 10,000 | 4,000 |
| 1996-08-27 | 405 | 410 | 405 | 410 | 2,000 | 4,100 |
| 1996-08-23 | 405 | 405 | 405 | 405 | 5,000 | 4,050 |
| 1996-08-22 | 413 | 414 | 405 | 405 | 20,000 | 4,050 |
| 1996-08-21 | 404 | 404 | 400 | 403 | 28,000 | 4,030 |
| 1996-08-20 | 403 | 403 | 402 | 403 | 3,000 | 4,030 |
| 1996-08-19 | 400 | 402 | 400 | 402 | 3,000 | 4,020 |
| 1996-08-16 | 400 | 401 | 396 | 401 | 4,000 | 4,010 |
| 1996-08-15 | 395 | 400 | 395 | 400 | 4,000 | 4,000 |
| 1996-08-14 | 390 | 395 | 390 | 395 | 8,000 | 3,950 |
| 1996-08-13 | 371 | 390 | 371 | 390 | 14,000 | 3,900 |
| 1996-08-12 | 375 | 375 | 375 | 375 | 7,000 | 3,750 |
| 1996-08-09 | 395 | 399 | 390 | 390 | 7,000 | 3,900 |
| 1996-08-08 | 395 | 400 | 393 | 394 | 11,000 | 3,940 |
| 1996-08-07 | 400 | 400 | 394 | 394 | 13,000 | 3,940 |
| 1996-08-06 | 410 | 410 | 401 | 401 | 6,000 | 4,010 |
| 1996-08-02 | 410 | 415 | 410 | 415 | 5,000 | 4,150 |
| 1996-08-01 | 404 | 407 | 400 | 400 | 16,000 | 4,000 |
| 1996-07-31 | 406 | 406 | 403 | 404 | 5,000 | 4,040 |
| 1996-07-30 | 401 | 401 | 401 | 401 | 18,000 | 4,010 |
| 1996-07-29 | 419 | 425 | 419 | 425 | 8,000 | 4,250 |
| 1996-07-26 | 421 | 425 | 420 | 420 | 18,000 | 4,200 |
| 1996-07-25 | 419 | 419 | 405 | 405 | 42,000 | 4,050 |
| 1996-07-24 | 421 | 421 | 420 | 420 | 22,000 | 4,200 |
| 1996-07-23 | 430 | 430 | 422 | 424 | 16,000 | 4,240 |
| 1996-07-22 | 442 | 442 | 440 | 440 | 11,000 | 4,400 |
| 1996-07-19 | 445 | 448 | 445 | 447 | 6,000 | 4,470 |
| 1996-07-18 | 443 | 450 | 443 | 450 | 2,000 | 4,500 |
| 1996-07-17 | 426 | 431 | 426 | 428 | 9,000 | 4,280 |
| 1996-07-16 | 425 | 430 | 422 | 424 | 20,000 | 4,240 |
| 1996-07-15 | 435 | 435 | 430 | 430 | 27,000 | 4,300 |
| 1996-07-12 | 439 | 445 | 439 | 440 | 18,000 | 4,400 |
| 1996-07-11 | 455 | 460 | 450 | 450 | 17,000 | 4,500 |
| 1996-07-10 | 461 | 462 | 456 | 456 | 30,000 | 4,560 |
| 1996-07-09 | 459 | 470 | 459 | 460 | 21,000 | 4,600 |
| 1996-07-08 | 465 | 465 | 461 | 461 | 12,000 | 4,610 |
| 1996-07-05 | 480 | 480 | 479 | 479 | 11,000 | 4,790 |
| 1996-07-04 | 479 | 480 | 473 | 480 | 17,000 | 4,800 |
| 1996-07-03 | 476 | 480 | 476 | 480 | 6,000 | 4,800 |
| 1996-07-02 | 480 | 480 | 476 | 476 | 9,000 | 4,760 |
| 1996-07-01 | 474 | 476 | 474 | 476 | 11,000 | 4,760 |
| 1996-06-28 | 475 | 475 | 475 | 475 | 4,000 | 4,750 |
| 1996-06-27 | 485 | 490 | 480 | 480 | 17,000 | 4,800 |
| 1996-06-26 | 480 | 490 | 475 | 490 | 12,000 | 4,900 |
| 1996-06-25 | 480 | 480 | 473 | 473 | 15,000 | 4,730 |
| 1996-06-24 | 485 | 490 | 480 | 480 | 20,000 | 4,800 |
| 1996-06-21 | 480 | 485 | 470 | 485 | 26,000 | 4,850 |
| 1996-06-20 | 490 | 490 | 480 | 484 | 21,000 | 4,840 |
| 1996-06-19 | 489 | 490 | 487 | 490 | 15,000 | 4,900 |
| 1996-06-18 | 496 | 497 | 494 | 497 | 17,000 | 4,970 |
| 1996-06-17 | 499 | 500 | 494 | 494 | 21,000 | 4,940 |
| 1996-06-14 | 485 | 495 | 485 | 485 | 26,000 | 4,850 |
| 1996-06-13 | 480 | 490 | 480 | 484 | 10,000 | 4,840 |
| 1996-06-12 | 472 | 482 | 472 | 480 | 19,000 | 4,800 |
| 1996-06-11 | 470 | 476 | 461 | 466 | 11,000 | 4,660 |
| 1996-06-10 | 488 | 488 | 470 | 470 | 11,000 | 4,700 |
| 1996-06-07 | 490 | 490 | 489 | 489 | 20,000 | 4,890 |
| 1996-06-06 | 484 | 500 | 484 | 489 | 26,000 | 4,890 |
| 1996-06-05 | 490 | 492 | 485 | 485 | 26,000 | 4,850 |
| 1996-06-04 | 487 | 500 | 487 | 495 | 71,000 | 4,950 |
| 1996-06-03 | 498 | 498 | 487 | 487 | 67,000 | 4,870 |
| 1996-05-31 | 493 | 503 | 493 | 493 | 24,000 | 4,930 |
| 1996-05-30 | 510 | 510 | 493 | 493 | 56,000 | 4,930 |
| 1996-05-29 | 498 | 510 | 497 | 510 | 110,000 | 5,100 |
| 1996-05-28 | 486 | 498 | 486 | 496 | 24,000 | 4,960 |
| 1996-05-27 | 495 | 499 | 486 | 498 | 45,000 | 4,980 |
| 1996-05-24 | 481 | 487 | 476 | 481 | 43,000 | 4,810 |
| 1996-05-23 | 499 | 499 | 487 | 487 | 64,000 | 4,870 |
| 1996-05-22 | 483 | 485 | 475 | 476 | 24,000 | 4,760 |
| 1996-05-21 | 493 | 493 | 481 | 481 | 35,000 | 4,810 |
| 1996-05-20 | 500 | 500 | 485 | 488 | 31,000 | 4,880 |
| 1996-05-17 | 499 | 500 | 490 | 500 | 30,000 | 5,000 |
| 1996-05-16 | 500 | 500 | 490 | 500 | 78,000 | 5,000 |
| 1996-05-15 | 484 | 490 | 471 | 471 | 31,000 | 4,710 |
| 1996-05-14 | 495 | 497 | 484 | 494 | 39,000 | 4,940 |
| 1996-05-13 | 488 | 505 | 482 | 495 | 64,000 | 4,950 |
| 1996-05-10 | 472 | 480 | 471 | 480 | 66,000 | 4,800 |
| 1996-05-09 | 500 | 500 | 470 | 470 | 73,000 | 4,700 |
| 1996-05-08 | 512 | 513 | 500 | 500 | 177,000 | 5,000 |
| 1996-05-07 | 520 | 521 | 511 | 511 | 258,000 | 5,110 |
| 1996-05-02 | 490 | 510 | 480 | 506 | 390,000 | 5,060 |
| 1996-05-01 | 470 | 490 | 469 | 480 | 207,000 | 4,800 |
| 1996-04-30 | 450 | 459 | 448 | 450 | 93,000 | 4,500 |
| 1996-04-26 | 445 | 450 | 440 | 448 | 63,000 | 4,480 |
| 1996-04-25 | 431 | 442 | 431 | 442 | 38,000 | 4,420 |
| 1996-04-24 | 445 | 446 | 430 | 430 | 29,000 | 4,300 |
| 1996-04-23 | 436 | 445 | 436 | 440 | 40,000 | 4,400 |
| 1996-04-22 | 427 | 440 | 427 | 432 | 44,000 | 4,320 |
| 1996-04-19 | 421 | 425 | 420 | 425 | 36,000 | 4,250 |
| 1996-04-18 | 437 | 450 | 421 | 421 | 65,000 | 4,210 |
| 1996-04-17 | 431 | 443 | 429 | 432 | 44,000 | 4,320 |
| 1996-04-16 | 449 | 450 | 430 | 431 | 208,000 | 4,310 |
| 1996-04-15 | 426 | 448 | 426 | 436 | 180,000 | 4,360 |
| 1996-04-12 | 409 | 429 | 406 | 416 | 113,000 | 4,160 |
| 1996-04-11 | 390 | 399 | 390 | 399 | 33,000 | 3,990 |
| 1996-04-10 | 384 | 390 | 384 | 390 | 32,000 | 3,900 |
| 1996-04-09 | 380 | 381 | 380 | 381 | 12,000 | 3,810 |
| 1996-04-08 | 389 | 389 | 385 | 385 | 20,000 | 3,850 |
| 1996-04-05 | 385 | 388 | 385 | 387 | 31,000 | 3,870 |
| 1996-04-04 | 386 | 392 | 385 | 385 | 30,000 | 3,850 |
| 1996-04-03 | 385 | 399 | 385 | 385 | 120,000 | 3,850 |
| 1996-04-02 | 369 | 385 | 369 | 385 | 66,000 | 3,850 |
| 1996-04-01 | 359 | 370 | 359 | 365 | 38,000 | 3,650 |
| 1996-03-29 | 346 | 352 | 346 | 352 | 16,000 | 3,520 |
| 1996-03-28 | 349 | 349 | 345 | 345 | 9,000 | 3,450 |
| 1996-03-27 | 345 | 348 | 345 | 348 | 11,000 | 3,480 |
| 1996-03-26 | 347 | 348 | 342 | 342 | 30,000 | 3,420 |
| 1996-03-25 | 348 | 350 | 342 | 342 | 22,000 | 3,420 |
| 1996-03-22 | 348 | 348 | 340 | 341 | 12,000 | 3,410 |
| 1996-03-21 | 340 | 348 | 340 | 345 | 15,000 | 3,450 |
| 1996-03-19 | 341 | 343 | 339 | 340 | 7,000 | 3,400 |
| 1996-03-18 | 342 | 350 | 331 | 331 | 14,000 | 3,310 |
| 1996-03-15 | 333 | 337 | 333 | 337 | 8,000 | 3,370 |
| 1996-03-14 | 336 | 340 | 330 | 330 | 21,000 | 3,300 |
| 1996-03-13 | 348 | 348 | 345 | 345 | 4,000 | 3,450 |
| 1996-03-12 | 348 | 348 | 348 | 348 | 2,000 | 3,480 |
| 1996-03-07 | 350 | 350 | 331 | 331 | 13,000 | 3,310 |
| 1996-03-06 | 349 | 358 | 349 | 350 | 24,000 | 3,500 |
| 1996-03-05 | 345 | 350 | 345 | 350 | 7,000 | 3,500 |
| 1996-03-04 | 336 | 336 | 330 | 330 | 8,000 | 3,300 |
| 1996-03-01 | 345 | 345 | 330 | 330 | 9,000 | 3,300 |
| 1996-02-29 | 340 | 345 | 340 | 345 | 10,000 | 3,450 |
| 1996-02-28 | 349 | 350 | 345 | 345 | 6,000 | 3,450 |
| 1996-02-27 | 350 | 350 | 350 | 350 | 9,000 | 3,500 |
| 1996-02-26 | 354 | 354 | 350 | 350 | 3,000 | 3,500 |
| 1996-02-22 | 350 | 360 | 350 | 360 | 21,000 | 3,600 |
| 1996-02-21 | 349 | 350 | 349 | 350 | 4,000 | 3,500 |
| 1996-02-20 | 349 | 350 | 348 | 350 | 9,000 | 3,500 |
| 1996-02-19 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 1996-02-16 | 350 | 350 | 345 | 350 | 15,000 | 3,500 |
| 1996-02-15 | 360 | 365 | 345 | 345 | 18,000 | 3,450 |
| 1996-02-14 | 356 | 360 | 356 | 360 | 5,000 | 3,600 |
| 1996-02-13 | 355 | 365 | 355 | 365 | 12,000 | 3,650 |
| 1996-02-09 | 366 | 368 | 359 | 360 | 13,000 | 3,600 |
| 1996-02-08 | 365 | 366 | 359 | 366 | 29,000 | 3,660 |
| 1996-02-07 | 364 | 365 | 359 | 363 | 25,000 | 3,630 |
| 1996-02-06 | 360 | 365 | 356 | 365 | 10,000 | 3,650 |
| 1996-02-05 | 365 | 375 | 361 | 361 | 20,000 | 3,610 |
| 1996-02-02 | 370 | 377 | 368 | 368 | 27,000 | 3,680 |
| 1996-02-01 | 365 | 377 | 365 | 370 | 21,000 | 3,700 |
| 1996-01-31 | 359 | 365 | 359 | 364 | 34,000 | 3,640 |
| 1996-01-30 | 361 | 364 | 360 | 361 | 12,000 | 3,610 |
| 1996-01-29 | 365 | 365 | 351 | 351 | 17,000 | 3,510 |
| 1996-01-26 | 350 | 350 | 340 | 340 | 18,000 | 3,400 |
| 1996-01-25 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1996-01-24 | 353 | 353 | 345 | 345 | 13,000 | 3,450 |
| 1996-01-23 | 355 | 355 | 350 | 353 | 15,000 | 3,530 |
| 1996-01-22 | 361 | 361 | 356 | 357 | 8,000 | 3,570 |
| 1996-01-19 | 370 | 370 | 360 | 365 | 29,000 | 3,650 |
| 1996-01-18 | 375 | 379 | 365 | 365 | 33,000 | 3,650 |
| 1996-01-17 | 375 | 380 | 370 | 375 | 71,000 | 3,750 |
| 1996-01-16 | 370 | 370 | 360 | 365 | 67,000 | 3,650 |
| 1996-01-12 | 363 | 365 | 355 | 355 | 68,000 | 3,550 |
| 1996-01-11 | 375 | 380 | 360 | 360 | 64,000 | 3,600 |
| 1996-01-10 | 370 | 389 | 370 | 380 | 91,000 | 3,800 |
| 1996-01-09 | 360 | 370 | 352 | 365 | 57,000 | 3,650 |
| 1996-01-08 | 349 | 354 | 349 | 350 | 21,000 | 3,500 |
| 1996-01-05 | 349 | 352 | 341 | 350 | 55,000 | 3,500 |
| 1996-01-04 | 340 | 351 | 340 | 341 | 28,000 | 3,410 |
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
