6121 (株)TAKISAWA の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 130 | 135 | 130 | 135 | 3,000 | 1,350 |
| 1997-12-26 | 140 | 140 | 136 | 138 | 8,000 | 1,380 |
| 1997-12-25 | 135 | 135 | 128 | 128 | 13,000 | 1,280 |
| 1997-12-24 | 110 | 135 | 110 | 135 | 27,000 | 1,350 |
| 1997-12-22 | 105 | 110 | 105 | 110 | 9,000 | 1,100 |
| 1997-12-19 | 136 | 141 | 135 | 135 | 13,000 | 1,350 |
| 1997-12-16 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1997-12-15 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 1997-12-12 | 150 | 150 | 150 | 150 | 10,000 | 1,500 |
| 1997-12-10 | 151 | 152 | 151 | 151 | 7,000 | 1,510 |
| 1997-12-09 | 150 | 150 | 150 | 150 | 9,000 | 1,500 |
| 1997-12-05 | 151 | 154 | 150 | 150 | 9,000 | 1,500 |
| 1997-12-04 | 156 | 156 | 155 | 155 | 11,000 | 1,550 |
| 1997-12-03 | 150 | 150 | 150 | 150 | 8,000 | 1,500 |
| 1997-12-02 | 160 | 165 | 160 | 165 | 17,000 | 1,650 |
| 1997-12-01 | 137 | 158 | 137 | 158 | 8,000 | 1,580 |
| 1997-11-28 | 131 | 136 | 131 | 136 | 8,000 | 1,360 |
| 1997-11-27 | 150 | 153 | 150 | 153 | 7,000 | 1,530 |
| 1997-11-26 | 160 | 160 | 160 | 160 | 8,000 | 1,600 |
| 1997-11-25 | 171 | 171 | 160 | 160 | 8,000 | 1,600 |
| 1997-11-21 | 165 | 166 | 165 | 166 | 10,000 | 1,660 |
| 1997-11-20 | 166 | 166 | 166 | 166 | 4,000 | 1,660 |
| 1997-11-18 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 1997-11-17 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 1997-11-14 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 1997-11-13 | 169 | 169 | 160 | 160 | 5,000 | 1,600 |
| 1997-11-12 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1997-11-07 | 181 | 181 | 181 | 181 | 3,000 | 1,810 |
| 1997-11-06 | 180 | 180 | 180 | 180 | 6,000 | 1,800 |
| 1997-11-05 | 193 | 193 | 193 | 193 | 4,000 | 1,930 |
| 1997-11-04 | 193 | 193 | 193 | 193 | 3,000 | 1,930 |
| 1997-10-30 | 191 | 192 | 191 | 192 | 3,000 | 1,920 |
| 1997-10-29 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1997-10-28 | 185 | 185 | 180 | 180 | 2,000 | 1,800 |
| 1997-10-24 | 202 | 202 | 201 | 201 | 5,000 | 2,010 |
| 1997-10-23 | 199 | 204 | 199 | 200 | 3,000 | 2,000 |
| 1997-10-22 | 191 | 209 | 191 | 209 | 4,000 | 2,090 |
| 1997-10-21 | 186 | 186 | 183 | 186 | 3,000 | 1,860 |
| 1997-10-20 | 186 | 186 | 186 | 186 | 5,000 | 1,860 |
| 1997-10-17 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 1997-10-16 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 1997-10-09 | 180 | 183 | 180 | 183 | 4,000 | 1,830 |
| 1997-10-08 | 180 | 180 | 180 | 180 | 11,000 | 1,800 |
| 1997-10-06 | 175 | 180 | 175 | 177 | 8,000 | 1,770 |
| 1997-10-03 | 165 | 170 | 165 | 170 | 7,000 | 1,700 |
| 1997-10-02 | 174 | 175 | 165 | 165 | 25,000 | 1,650 |
| 1997-10-01 | 180 | 180 | 171 | 171 | 25,000 | 1,710 |
| 1997-09-30 | 180 | 185 | 180 | 183 | 20,000 | 1,830 |
| 1997-09-29 | 180 | 185 | 180 | 180 | 16,000 | 1,800 |
| 1997-09-26 | 189 | 189 | 180 | 180 | 9,000 | 1,800 |
| 1997-09-25 | 190 | 192 | 189 | 190 | 15,000 | 1,900 |
| 1997-09-24 | 192 | 192 | 192 | 192 | 6,000 | 1,920 |
| 1997-09-22 | 217 | 227 | 217 | 227 | 2,000 | 2,270 |
| 1997-09-18 | 237 | 237 | 237 | 237 | 6,000 | 2,370 |
| 1997-09-17 | 237 | 237 | 237 | 237 | 3,000 | 2,370 |
| 1997-09-16 | 240 | 240 | 238 | 238 | 5,000 | 2,380 |
| 1997-09-12 | 245 | 245 | 245 | 245 | 7,000 | 2,450 |
| 1997-09-11 | 255 | 255 | 248 | 248 | 8,000 | 2,480 |
| 1997-09-10 | 250 | 250 | 250 | 250 | 6,000 | 2,500 |
| 1997-09-08 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 1997-09-04 | 251 | 251 | 250 | 250 | 8,000 | 2,500 |
| 1997-09-03 | 251 | 253 | 251 | 252 | 7,000 | 2,520 |
| 1997-09-02 | 266 | 266 | 266 | 266 | 3,000 | 2,660 |
| 1997-09-01 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 1997-08-29 | 280 | 280 | 251 | 251 | 9,000 | 2,510 |
| 1997-08-28 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 1997-08-26 | 254 | 254 | 250 | 250 | 8,000 | 2,500 |
| 1997-08-25 | 255 | 260 | 255 | 255 | 6,000 | 2,550 |
| 1997-08-22 | 270 | 270 | 260 | 260 | 3,000 | 2,600 |
| 1997-08-21 | 261 | 266 | 261 | 266 | 3,000 | 2,660 |
| 1997-08-20 | 270 | 270 | 261 | 261 | 5,000 | 2,610 |
| 1997-08-19 | 275 | 275 | 269 | 270 | 8,000 | 2,700 |
| 1997-08-18 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1997-08-15 | 243 | 250 | 243 | 250 | 2,000 | 2,500 |
| 1997-08-14 | 245 | 245 | 243 | 243 | 3,000 | 2,430 |
| 1997-08-13 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1997-08-12 | 250 | 250 | 248 | 248 | 3,000 | 2,480 |
| 1997-08-11 | 246 | 246 | 245 | 245 | 5,000 | 2,450 |
| 1997-08-08 | 260 | 265 | 245 | 245 | 25,000 | 2,450 |
| 1997-08-07 | 261 | 261 | 261 | 261 | 3,000 | 2,610 |
| 1997-08-06 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 1997-08-05 | 264 | 264 | 260 | 260 | 5,000 | 2,600 |
| 1997-08-04 | 269 | 269 | 269 | 269 | 9,000 | 2,690 |
| 1997-08-01 | 264 | 264 | 264 | 264 | 1,000 | 2,640 |
| 1997-07-31 | 263 | 263 | 260 | 262 | 9,000 | 2,620 |
| 1997-07-30 | 260 | 262 | 260 | 262 | 10,000 | 2,620 |
| 1997-07-29 | 271 | 272 | 260 | 260 | 26,000 | 2,600 |
| 1997-07-28 | 270 | 272 | 270 | 272 | 3,000 | 2,720 |
| 1997-07-24 | 275 | 275 | 271 | 271 | 12,000 | 2,710 |
| 1997-07-23 | 281 | 281 | 277 | 277 | 6,000 | 2,770 |
| 1997-07-22 | 281 | 281 | 281 | 281 | 3,000 | 2,810 |
| 1997-07-18 | 295 | 300 | 295 | 299 | 3,000 | 2,990 |
| 1997-07-17 | 282 | 300 | 282 | 295 | 5,000 | 2,950 |
| 1997-07-16 | 305 | 310 | 300 | 310 | 6,000 | 3,100 |
| 1997-07-15 | 300 | 300 | 300 | 300 | 12,000 | 3,000 |
| 1997-07-14 | 251 | 260 | 250 | 260 | 12,000 | 2,600 |
| 1997-07-11 | 275 | 275 | 270 | 270 | 4,000 | 2,700 |
| 1997-07-10 | 282 | 282 | 280 | 281 | 16,000 | 2,810 |
| 1997-07-09 | 289 | 289 | 281 | 281 | 4,000 | 2,810 |
| 1997-07-07 | 282 | 290 | 282 | 290 | 9,000 | 2,900 |
| 1997-07-04 | 281 | 286 | 281 | 282 | 6,000 | 2,820 |
| 1997-07-03 | 302 | 305 | 295 | 295 | 12,000 | 2,950 |
| 1997-07-02 | 314 | 314 | 300 | 302 | 66,000 | 3,020 |
| 1997-07-01 | 310 | 310 | 305 | 305 | 12,000 | 3,050 |
| 1997-06-30 | 315 | 315 | 300 | 300 | 2,000 | 3,000 |
| 1997-06-27 | 301 | 301 | 300 | 300 | 10,000 | 3,000 |
| 1997-06-26 | 307 | 307 | 306 | 306 | 6,000 | 3,060 |
| 1997-06-25 | 306 | 306 | 306 | 306 | 2,000 | 3,060 |
| 1997-06-24 | 309 | 315 | 305 | 305 | 12,000 | 3,050 |
| 1997-06-23 | 306 | 310 | 306 | 307 | 9,000 | 3,070 |
| 1997-06-20 | 305 | 305 | 305 | 305 | 15,000 | 3,050 |
| 1997-06-19 | 307 | 307 | 307 | 307 | 5,000 | 3,070 |
| 1997-06-18 | 332 | 332 | 332 | 332 | 1,000 | 3,320 |
| 1997-06-17 | 332 | 332 | 332 | 332 | 2,000 | 3,320 |
| 1997-06-16 | 332 | 332 | 332 | 332 | 6,000 | 3,320 |
| 1997-06-13 | 326 | 330 | 326 | 330 | 2,000 | 3,300 |
| 1997-06-12 | 334 | 335 | 334 | 335 | 6,000 | 3,350 |
| 1997-06-11 | 335 | 340 | 332 | 337 | 13,000 | 3,370 |
| 1997-06-10 | 322 | 330 | 321 | 330 | 4,000 | 3,300 |
| 1997-06-09 | 321 | 321 | 321 | 321 | 2,000 | 3,210 |
| 1997-06-06 | 317 | 325 | 310 | 320 | 40,000 | 3,200 |
| 1997-06-05 | 330 | 341 | 325 | 325 | 42,000 | 3,250 |
| 1997-06-04 | 370 | 371 | 360 | 360 | 35,000 | 3,600 |
| 1997-06-03 | 338 | 360 | 338 | 360 | 72,000 | 3,600 |
| 1997-06-02 | 313 | 330 | 313 | 330 | 16,000 | 3,300 |
| 1997-05-30 | 311 | 311 | 310 | 310 | 7,000 | 3,100 |
| 1997-05-29 | 325 | 325 | 311 | 311 | 8,000 | 3,110 |
| 1997-05-28 | 320 | 320 | 310 | 320 | 15,000 | 3,200 |
| 1997-05-27 | 329 | 329 | 329 | 329 | 1,000 | 3,290 |
| 1997-05-26 | 330 | 339 | 322 | 339 | 5,000 | 3,390 |
| 1997-05-23 | 329 | 335 | 327 | 330 | 15,000 | 3,300 |
| 1997-05-22 | 349 | 349 | 321 | 327 | 21,000 | 3,270 |
| 1997-05-21 | 350 | 350 | 340 | 350 | 9,000 | 3,500 |
| 1997-05-20 | 365 | 365 | 350 | 350 | 12,000 | 3,500 |
| 1997-05-19 | 340 | 343 | 340 | 343 | 3,000 | 3,430 |
| 1997-05-16 | 350 | 350 | 342 | 342 | 15,000 | 3,420 |
| 1997-05-15 | 351 | 351 | 350 | 350 | 7,000 | 3,500 |
| 1997-05-14 | 355 | 359 | 336 | 336 | 47,000 | 3,360 |
| 1997-05-13 | 375 | 375 | 360 | 360 | 13,000 | 3,600 |
| 1997-05-12 | 350 | 375 | 340 | 370 | 86,000 | 3,700 |
| 1997-05-09 | 331 | 350 | 317 | 350 | 34,000 | 3,500 |
| 1997-05-08 | 311 | 330 | 311 | 330 | 20,000 | 3,300 |
| 1997-05-07 | 296 | 310 | 296 | 310 | 20,000 | 3,100 |
| 1997-05-06 | 293 | 300 | 293 | 300 | 18,000 | 3,000 |
| 1997-05-02 | 285 | 295 | 285 | 295 | 13,000 | 2,950 |
| 1997-05-01 | 288 | 288 | 285 | 285 | 5,000 | 2,850 |
| 1997-04-30 | 283 | 283 | 283 | 283 | 7,000 | 2,830 |
| 1997-04-28 | 280 | 283 | 280 | 283 | 4,000 | 2,830 |
| 1997-04-25 | 285 | 285 | 285 | 285 | 5,000 | 2,850 |
| 1997-04-24 | 289 | 295 | 289 | 295 | 8,000 | 2,950 |
| 1997-04-23 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 1997-04-22 | 280 | 295 | 280 | 295 | 23,000 | 2,950 |
| 1997-04-21 | 276 | 277 | 276 | 277 | 6,000 | 2,770 |
| 1997-04-18 | 250 | 281 | 250 | 281 | 13,000 | 2,810 |
| 1997-04-17 | 250 | 251 | 247 | 251 | 17,000 | 2,510 |
| 1997-04-16 | 251 | 251 | 245 | 250 | 16,000 | 2,500 |
| 1997-04-15 | 231 | 251 | 231 | 250 | 6,000 | 2,500 |
| 1997-04-14 | 260 | 260 | 230 | 230 | 5,000 | 2,300 |
| 1997-04-11 | 270 | 270 | 260 | 265 | 38,000 | 2,650 |
| 1997-04-09 | 271 | 271 | 270 | 270 | 14,000 | 2,700 |
| 1997-04-08 | 275 | 275 | 270 | 270 | 4,000 | 2,700 |
| 1997-04-07 | 282 | 282 | 275 | 275 | 12,000 | 2,750 |
| 1997-04-04 | 290 | 290 | 285 | 285 | 3,000 | 2,850 |
| 1997-04-03 | 300 | 300 | 280 | 280 | 4,000 | 2,800 |
| 1997-04-02 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 1997-04-01 | 283 | 285 | 280 | 285 | 15,000 | 2,850 |
| 1997-03-31 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 1997-03-28 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 1997-03-26 | 281 | 281 | 280 | 280 | 8,000 | 2,800 |
| 1997-03-24 | 287 | 287 | 281 | 285 | 6,000 | 2,850 |
| 1997-03-21 | 287 | 287 | 280 | 281 | 5,000 | 2,810 |
| 1997-03-18 | 292 | 292 | 287 | 287 | 2,000 | 2,870 |
| 1997-03-17 | 286 | 287 | 286 | 287 | 9,000 | 2,870 |
| 1997-03-14 | 290 | 290 | 285 | 285 | 7,000 | 2,850 |
| 1997-03-13 | 291 | 293 | 290 | 290 | 11,000 | 2,900 |
| 1997-03-12 | 290 | 290 | 290 | 290 | 12,000 | 2,900 |
| 1997-03-11 | 294 | 294 | 290 | 290 | 8,000 | 2,900 |
| 1997-03-10 | 291 | 291 | 290 | 290 | 21,000 | 2,900 |
| 1997-03-07 | 292 | 292 | 291 | 291 | 3,000 | 2,910 |
| 1997-03-06 | 295 | 295 | 291 | 291 | 6,000 | 2,910 |
| 1997-03-05 | 292 | 296 | 291 | 295 | 8,000 | 2,950 |
| 1997-03-04 | 295 | 295 | 291 | 295 | 12,000 | 2,950 |
| 1997-03-03 | 295 | 295 | 290 | 290 | 4,000 | 2,900 |
| 1997-02-28 | 313 | 313 | 305 | 305 | 7,000 | 3,050 |
| 1997-02-27 | 310 | 313 | 310 | 313 | 7,000 | 3,130 |
| 1997-02-26 | 300 | 310 | 300 | 310 | 5,000 | 3,100 |
| 1997-02-25 | 315 | 315 | 310 | 310 | 4,000 | 3,100 |
| 1997-02-24 | 301 | 310 | 300 | 310 | 8,000 | 3,100 |
| 1997-02-21 | 295 | 297 | 292 | 297 | 11,000 | 2,970 |
| 1997-02-20 | 296 | 299 | 295 | 299 | 18,000 | 2,990 |
| 1997-02-19 | 295 | 300 | 295 | 295 | 7,000 | 2,950 |
| 1997-02-18 | 304 | 304 | 296 | 296 | 12,000 | 2,960 |
| 1997-02-17 | 292 | 297 | 292 | 293 | 8,000 | 2,930 |
| 1997-02-14 | 291 | 293 | 290 | 293 | 15,000 | 2,930 |
| 1997-02-13 | 291 | 305 | 290 | 290 | 21,000 | 2,900 |
| 1997-02-12 | 294 | 294 | 290 | 290 | 8,000 | 2,900 |
| 1997-02-10 | 301 | 301 | 295 | 300 | 6,000 | 3,000 |
| 1997-02-06 | 300 | 300 | 300 | 300 | 7,000 | 3,000 |
| 1997-02-05 | 305 | 305 | 300 | 300 | 3,000 | 3,000 |
| 1997-02-04 | 305 | 310 | 301 | 310 | 9,000 | 3,100 |
| 1997-02-03 | 309 | 309 | 300 | 300 | 6,000 | 3,000 |
| 1997-01-31 | 292 | 315 | 292 | 315 | 9,000 | 3,150 |
| 1997-01-30 | 306 | 306 | 300 | 300 | 2,000 | 3,000 |
| 1997-01-29 | 291 | 291 | 291 | 291 | 2,000 | 2,910 |
| 1997-01-28 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 1997-01-27 | 292 | 292 | 290 | 290 | 4,000 | 2,900 |
| 1997-01-24 | 291 | 291 | 291 | 291 | 3,000 | 2,910 |
| 1997-01-23 | 315 | 315 | 290 | 290 | 14,000 | 2,900 |
| 1997-01-22 | 320 | 320 | 315 | 315 | 7,000 | 3,150 |
| 1997-01-21 | 313 | 315 | 313 | 315 | 15,000 | 3,150 |
| 1997-01-20 | 320 | 320 | 313 | 315 | 4,000 | 3,150 |
| 1997-01-17 | 320 | 320 | 313 | 313 | 9,000 | 3,130 |
| 1997-01-16 | 306 | 317 | 306 | 317 | 8,000 | 3,170 |
| 1997-01-14 | 305 | 310 | 305 | 305 | 3,000 | 3,050 |
| 1997-01-13 | 280 | 300 | 280 | 300 | 9,000 | 3,000 |
| 1997-01-10 | 290 | 290 | 275 | 276 | 18,000 | 2,760 |
| 1997-01-09 | 302 | 302 | 290 | 290 | 8,000 | 2,900 |
| 1997-01-08 | 324 | 324 | 312 | 312 | 16,000 | 3,120 |
| 1997-01-07 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 1997-01-06 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
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
