6121 (株)TAKISAWA の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-29808879887,000880
1999-12-28708070805,000800
1999-12-277180718028,000800
1999-12-24697969795,000790
1999-12-22697069702,000700
1999-12-21686868688,000680
1999-12-20686868681,000680
1999-12-177071687112,000710
1999-12-167575656519,000650
1999-12-157685757510,000750
1999-12-137580757515,000750
1999-12-107676757511,000750
1999-12-09757575753,000750
1999-12-087575757510,000750
1999-12-07757575755,000750
1999-12-06778075757,000750
1999-12-03767675755,000750
1999-12-02777777772,000770
1999-11-307777757514,000750
1999-11-29808080803,000800
1999-11-26797979792,000790
1999-11-25808079799,000790
1999-11-22767676765,000760
1999-11-19808075767,000760
1999-11-187580757511,000750
1999-11-178080708014,000800
1999-11-166580658010,000800
1999-11-15808080802,000800
1999-11-128687808013,000800
1999-11-11878787872,000870
1999-11-10878787872,000870
1999-11-09868686862,000860
1999-11-048686858520,000850
1999-11-02989886864,000860
1999-11-01868686867,000860
1999-10-29808080802,000800
1999-10-288181797911,000790
1999-10-27818181812,000810
1999-10-26858580804,000800
1999-10-25808280805,000800
1999-10-21838379793,000790
1999-10-20787878781,000780
1999-10-19797979792,000790
1999-10-18808078795,000790
1999-10-15808080801,000800
1999-10-14838382824,000820
1999-10-13858583838,000830
1999-10-128385808512,000850
1999-10-088585838323,000830
1999-10-07838383835,000830
1999-10-069191838316,000830
1999-10-05929291918,000910
1999-10-04989892926,000920
1999-10-019595919116,000910
1999-09-29919191912,000910
1999-09-28919191911,000910
1999-09-27919191917,000910
1999-09-22909190918,000910
1999-09-219191919128,000910
1999-09-2091100911005,0001,000
1999-09-17919191912,000910
1999-09-16919191915,000910
1999-09-14929292921,000920
1999-09-13939392923,000920
1999-09-10959595952,000950
1999-09-09969692926,000920
1999-09-0810010096965,000960
1999-09-0796100961002,0001,000
1999-09-06959595951,000950
1999-09-03939593954,000950
1999-09-02959595953,000950
1999-08-319495919125,000910
1999-08-309797959512,000950
1999-08-27989898989,000980
1999-08-269898989810,000980
1999-08-25979797972,000970
1999-08-249999969610,000960
1999-08-20999996964,000960
1999-08-17999999992,000990
1999-08-16959595952,000950
1999-08-13969696962,000960
1999-08-129798969612,000960
1999-08-11979796964,000960
1999-08-10969796973,000970
1999-08-09969696961,000960
1999-08-06959595951,000950
1999-08-05929592956,000950
1999-08-049898929216,000920
1999-08-0398103981039,0001,030
1999-08-029199919922,000990
1999-07-3087100858958,000890
1999-07-291081081071076,0001,070
1999-07-2811111410910913,0001,090
1999-07-271111111111115,0001,110
1999-07-261111111111115,0001,110
1999-07-231111111111116,0001,110
1999-07-2211211311211217,0001,120
1999-07-211121121121123,0001,120
1999-07-191121171121129,0001,120
1999-07-1611811911811910,0001,190
1999-07-1511611811611817,0001,180
1999-07-141181181161163,0001,160
1999-07-1311111611111613,0001,160
1999-07-1211611611111110,0001,110
1999-07-091121121111116,0001,110
1999-07-081121191111159,0001,150
1999-07-0711111511011524,0001,150
1999-07-0611211211111117,0001,110
1999-07-0511311311111336,0001,130
1999-07-0211611611011311,0001,130
1999-07-011101181101119,0001,110
1999-06-301151151101104,0001,100
1999-06-2911611911511529,0001,150
1999-06-281151151151153,0001,150
1999-06-251201201201209,0001,200
1999-06-2412012011311328,0001,130
1999-06-2311612011512035,0001,200
1999-06-2211511611011234,0001,120
1999-06-2111511511011519,0001,150
1999-06-181091161091167,0001,160
1999-06-1711011110710729,0001,070
1999-06-1611211210610654,0001,060
1999-06-151141161111118,0001,110
1999-06-1411511610611633,0001,160
1999-06-1110611410611334,0001,130
1999-06-101011051011056,0001,050
1999-06-091051051051057,0001,050
1999-06-081011051001058,0001,050
1999-06-071071071061067,0001,060
1999-06-0410510510010039,0001,000
1999-06-0310110310110120,0001,010
1999-06-0210810810010025,0001,000
1999-06-011001011001015,0001,010
1999-05-31100101999916,000990
1999-05-2899100991005,0001,000
1999-05-2710510599998,000990
1999-05-261051051051058,0001,050
1999-05-251151151151152,0001,150
1999-05-241171171171175,0001,170
1999-05-211041181031187,0001,180
1999-05-2010510510210316,0001,030
1999-05-191101101101104,0001,100
1999-05-181121121101107,0001,100
1999-05-1711711711111116,0001,110
1999-05-1411711711711712,0001,170
1999-05-1311811811611715,0001,170
1999-05-121201201201202,0001,200
1999-05-1111812211812213,0001,220
1999-05-101231231181187,0001,180
1999-05-071241241231236,0001,230
1999-05-061181181181187,0001,180
1999-04-301181181181183,0001,180
1999-04-281101101101104,0001,100
1999-04-2711011511011010,0001,100
1999-04-2611811810710710,0001,070
1999-04-2311611710510518,0001,050
1999-04-2211511511511510,0001,150
1999-04-2111511511511516,0001,150
1999-04-2011511711511521,0001,150
1999-04-1912012011811812,0001,180
1999-04-1611511711511721,0001,170
1999-04-1511511811511520,0001,150
1999-04-1411511511511523,0001,150
1999-04-1311311711311526,0001,150
1999-04-1211011711011717,0001,170
1999-04-0910811910811038,0001,100
1999-04-0810511010510935,0001,090
1999-04-07951109311021,0001,100
1999-04-069295909018,000900
1999-04-05919290925,000920
1999-04-029393909014,000900
1999-04-01889388887,000880
1999-03-31909088887,000880
1999-03-299293858614,000860
1999-03-26989893932,000930
1999-03-25959595959,000950
1999-03-249595888823,000880
1999-03-23858585856,000850
1999-03-1910010410010014,0001,000
1999-03-1810410410010032,0001,000
1999-03-17901009010042,0001,000
1999-03-168790879014,000900
1999-03-15878786866,000860
1999-03-128686828214,000820
1999-03-117987798757,000870
1999-03-108888828212,000820
1999-03-09888888881,000880
1999-03-08858585858,000850
1999-03-05808080808,000800
1999-03-04818180806,000800
1999-03-03808080808,000800
1999-03-029090787912,000790
1999-03-01787878783,000780
1999-02-25787878781,000780
1999-02-248485808117,000810
1999-02-237984798412,000840
1999-02-22808078798,000790
1999-02-198989787813,000780
1999-02-188080768014,000800
1999-02-17798079803,000800
1999-02-16787878783,000780
1999-02-15787878781,000780
1999-02-12828278782,000780
1999-02-10828275757,000750
1999-02-09828282824,000820
1999-02-08828782824,000820
1999-02-05838382826,000820
1999-02-04838383832,000830
1999-02-03808180812,000810
1999-02-028888808110,000810
1999-02-018181808016,000800
1999-01-29818181811,000810
1999-01-27858885882,000880
1999-01-258086808512,000850
1999-01-22808078805,000800
1999-01-218080768032,000800
1999-01-20767776763,000760
1999-01-19808080807,000800
1999-01-148088768811,000880
1999-01-13768076804,000800
1999-01-11969696962,000960
1999-01-08767776766,000760
1999-01-078285828317,000830
1999-01-06858672729,000720
1999-01-05888883838,000830
1999-01-04858580802,000800

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