6121 (株)TAKISAWA の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	74	74	74	74	3,000	740
1998-12-29	71	71	71	71	1,000	710
1998-12-28	70	70	70	70	7,000	700
1998-12-22	81	81	80	80	2,000	800
1998-12-21	81	81	81	81	1,000	810
1998-12-18	81	81	76	80	5,000	800
1998-12-17	85	88	85	88	2,000	880
1998-12-16	90	90	90	90	3,000	900
1998-12-15	95	95	91	91	2,000	910
1998-12-14	96	96	96	96	11,000	960
1998-12-11	96	96	96	96	7,000	960
1998-12-10	96	96	96	96	13,000	960
1998-12-09	100	100	96	96	3,000	960
1998-12-08	99	99	99	99	2,000	990
1998-12-07	100	100	100	100	1,000	1,000
1998-12-04	100	100	100	100	1,000	1,000
1998-12-03	100	100	100	100	13,000	1,000
1998-12-02	105	105	104	104	8,000	1,040
1998-12-01	99	99	96	96	6,000	960
1998-11-30	109	109	109	109	3,000	1,090
1998-11-26	109	109	109	109	1,000	1,090
1998-11-25	115	115	115	115	18,000	1,150
1998-11-24	90	90	90	90	8,000	900
1998-11-20	96	96	90	90	8,000	900
1998-11-19	98	98	98	98	6,000	980
1998-11-18	80	80	78	78	5,000	780
1998-11-17	78	80	78	80	7,000	800
1998-11-16	72	78	72	78	7,000	780
1998-11-13	75	75	72	72	2,000	720
1998-11-12	75	77	75	75	11,000	750
1998-11-11	72	72	72	72	1,000	720
1998-11-10	75	75	71	71	9,000	710
1998-11-09	73	73	71	71	5,000	710
1998-11-06	73	74	73	73	9,000	730
1998-11-05	71	71	71	71	9,000	710
1998-11-04	84	84	84	84	14,000	840
1998-11-02	84	84	84	84	7,000	840
1998-10-28	84	84	84	84	3,000	840
1998-10-26	84	84	84	84	1,000	840
1998-10-22	84	85	84	85	14,000	850
1998-10-21	84	84	84	84	4,000	840
1998-10-20	68	68	68	68	2,000	680
1998-10-19	71	71	70	70	12,000	700
1998-10-16	77	77	77	77	1,000	770
1998-10-14	79	79	79	79	1,000	790
1998-10-13	75	75	68	68	5,000	680
1998-10-09	78	78	77	77	4,000	770
1998-10-08	69	69	69	69	15,000	690
1998-10-07	70	70	69	69	8,000	690
1998-10-06	69	70	69	69	15,000	690
1998-10-05	69	69	69	69	12,000	690
1998-10-02	77	77	65	70	7,000	700
1998-10-01	71	75	67	67	26,000	670
1998-09-30	85	85	65	67	14,000	670
1998-09-29	89	89	85	85	12,000	850
1998-09-28	90	90	85	85	4,000	850
1998-09-25	90	90	90	90	8,000	900
1998-09-24	90	90	90	90	15,000	900
1998-09-22	85	85	85	85	7,000	850
1998-09-21	82	85	82	85	12,000	850
1998-09-18	85	85	85	85	4,000	850
1998-09-17	87	87	85	85	18,000	850
1998-09-16	88	88	87	87	16,000	870
1998-09-14	88	88	88	88	1,000	880
1998-09-09	93	100	93	94	14,000	940
1998-09-08	87	93	87	93	6,000	930
1998-09-07	82	107	82	107	5,000	1,070
1998-09-04	110	112	110	112	12,000	1,120
1998-09-03	112	112	111	111	21,000	1,110
1998-09-02	111	111	111	111	6,000	1,110
1998-09-01	105	105	105	105	9,000	1,050
1998-08-31	105	105	105	105	6,000	1,050
1998-08-28	105	105	105	105	4,000	1,050
1998-08-27	108	108	105	105	12,000	1,050
1998-08-26	111	111	108	108	11,000	1,080
1998-08-25	112	112	110	110	44,000	1,100
1998-08-24	120	120	112	112	7,000	1,120
1998-08-21	115	115	112	115	5,000	1,150
1998-08-20	112	112	112	112	3,000	1,120
1998-08-19	115	115	115	115	6,000	1,150
1998-08-14	116	116	115	115	6,000	1,150
1998-08-13	117	117	117	117	2,000	1,170
1998-08-12	117	117	117	117	1,000	1,170
1998-08-11	120	120	118	118	18,000	1,180
1998-08-10	120	120	120	120	10,000	1,200
1998-08-07	122	122	121	121	13,000	1,210
1998-08-06	129	129	121	122	4,000	1,220
1998-08-05	121	121	121	121	2,000	1,210
1998-08-04	127	127	122	127	5,000	1,270
1998-08-03	122	123	122	122	8,000	1,220
1998-07-31	123	123	122	122	16,000	1,220
1998-07-30	122	122	122	122	3,000	1,220
1998-07-29	122	122	122	122	5,000	1,220
1998-07-28	121	121	121	121	5,000	1,210
1998-07-27	121	121	121	121	5,000	1,210
1998-07-24	122	123	122	123	2,000	1,230
1998-07-23	123	123	122	122	19,000	1,220
1998-07-22	128	128	123	123	6,000	1,230
1998-07-14	123	123	123	123	7,000	1,230
1998-07-13	130	130	130	130	3,000	1,300
1998-07-10	135	135	130	130	12,000	1,300
1998-07-09	132	132	132	132	2,000	1,320
1998-07-08	130	130	130	130	2,000	1,300
1998-07-07	149	150	145	145	6,000	1,450
1998-07-06	135	137	135	137	24,000	1,370
1998-07-03	130	135	125	135	21,000	1,350
1998-07-02	150	150	150	150	18,000	1,500
1998-07-01	130	130	130	130	15,000	1,300
1998-06-30	125	130	125	130	18,000	1,300
1998-06-29	120	120	120	120	2,000	1,200
1998-06-24	127	127	125	125	9,000	1,250
1998-06-23	139	139	126	126	7,000	1,260
1998-06-22	125	125	125	125	2,000	1,250
1998-06-19	125	130	125	125	3,000	1,250
1998-06-18	130	130	130	130	2,000	1,300
1998-06-17	113	117	113	117	2,000	1,170
1998-06-16	110	111	110	111	3,000	1,110
1998-06-15	126	126	125	125	7,000	1,250
1998-06-12	145	145	126	126	2,000	1,260
1998-06-11	135	135	135	135	1,000	1,350
1998-06-10	150	150	140	140	3,000	1,400
1998-06-08	145	145	142	143	4,000	1,430
1998-06-05	149	149	145	145	3,000	1,450
1998-06-04	142	143	142	143	12,000	1,430
1998-06-03	142	142	142	142	2,000	1,420
1998-06-02	155	155	155	155	2,000	1,550
1998-06-01	142	142	142	142	5,000	1,420
1998-05-29	140	150	140	150	4,000	1,500
1998-05-28	156	156	156	156	1,000	1,560
1998-05-27	140	159	140	159	56,000	1,590
1998-05-26	139	139	138	139	4,000	1,390
1998-05-25	140	141	135	141	7,000	1,410
1998-05-22	125	144	125	144	12,000	1,440
1998-05-21	120	125	120	120	25,000	1,200
1998-05-20	119	119	119	119	1,000	1,190
1998-05-19	115	116	115	116	2,000	1,160
1998-05-18	115	115	115	115	5,000	1,150
1998-05-15	113	115	113	115	5,000	1,150
1998-05-14	121	121	115	115	13,000	1,150
1998-05-13	120	121	120	121	3,000	1,210
1998-05-12	122	122	118	118	5,000	1,180
1998-05-11	126	126	126	126	2,000	1,260
1998-05-08	125	129	121	121	4,000	1,210
1998-05-07	127	127	127	127	4,000	1,270
1998-05-06	140	140	125	125	5,000	1,250
1998-05-01	126	130	126	130	4,000	1,300
1998-04-30	125	126	124	125	8,000	1,250
1998-04-28	125	126	125	126	7,000	1,260
1998-04-27	124	125	124	125	2,000	1,250
1998-04-24	121	144	121	144	10,000	1,440
1998-04-23	124	124	124	124	2,000	1,240
1998-04-22	124	124	120	120	5,000	1,200
1998-04-21	121	125	121	125	4,000	1,250
1998-04-16	138	138	138	138	2,000	1,380
1998-04-14	139	141	138	138	7,000	1,380
1998-04-13	140	140	138	138	15,000	1,380
1998-04-10	138	138	138	138	2,000	1,380
1998-04-09	135	135	135	135	2,000	1,350
1998-04-08	132	132	130	130	8,000	1,300
1998-04-03	132	135	131	135	16,000	1,350
1998-04-02	145	145	135	135	11,000	1,350
1998-04-01	149	149	145	145	10,000	1,450
1998-03-31	150	151	149	149	14,000	1,490
1998-03-27	151	151	151	151	3,000	1,510
1998-03-26	160	160	160	160	1,000	1,600
1998-03-25	152	152	151	151	11,000	1,510
1998-03-24	154	154	153	153	5,000	1,530
1998-03-23	156	156	156	156	5,000	1,560
1998-03-20	156	156	156	156	1,000	1,560
1998-03-16	163	163	157	157	4,000	1,570
1998-03-13	153	163	153	163	4,000	1,630
1998-03-12	153	153	153	153	7,000	1,530
1998-03-11	152	153	152	153	19,000	1,530
1998-03-10	151	155	151	152	12,000	1,520
1998-03-09	157	159	151	151	20,000	1,510
1998-03-06	161	165	155	158	23,000	1,580
1998-03-05	167	167	161	161	2,000	1,610
1998-03-04	160	166	160	166	10,000	1,660
1998-03-03	179	180	179	180	10,000	1,800
1998-03-02	179	179	179	179	1,000	1,790
1998-02-27	170	170	170	170	3,000	1,700
1998-02-26	152	152	152	152	4,000	1,520
1998-02-25	156	156	152	152	11,000	1,520
1998-02-24	160	160	160	160	5,000	1,600
1998-02-23	160	160	160	160	4,000	1,600
1998-02-20	150	156	150	156	2,000	1,560
1998-02-19	170	170	170	170	10,000	1,700
1998-02-18	170	170	170	170	2,000	1,700
1998-02-16	185	185	180	180	7,000	1,800
1998-02-13	185	188	185	185	6,000	1,850
1998-02-12	180	188	180	185	13,000	1,850
1998-02-10	175	176	170	173	35,000	1,730
1998-02-09	170	170	170	170	2,000	1,700
1998-02-05	179	179	179	179	2,000	1,790
1998-02-04	180	180	180	180	9,000	1,800
1998-02-02	170	180	170	180	3,000	1,800
1998-01-30	170	170	170	170	7,000	1,700
1998-01-29	186	200	186	197	14,000	1,970
1998-01-28	180	181	180	181	14,000	1,810
1998-01-27	171	180	171	180	5,000	1,800
1998-01-26	162	174	162	170	11,000	1,700
1998-01-23	160	160	160	160	4,000	1,600
1998-01-22	160	160	160	160	6,000	1,600
1998-01-21	148	156	148	156	9,000	1,560
1998-01-19	135	148	135	148	6,000	1,480
1998-01-16	130	130	130	130	2,000	1,300
1998-01-14	130	135	130	130	4,000	1,300
1998-01-09	125	130	125	130	15,000	1,300
1998-01-08	128	130	128	130	9,000	1,300
1998-01-07	128	128	125	128	6,000	1,280
1998-01-06	133	133	123	123	4,000	1,230
1998-01-05	133	133	133	133	2,000	1,330

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