6121 (株)TAKISAWA の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 67 | 70 | 67 | 70 | 22,000 | 700 |
| 2000-12-28 | 65 | 67 | 65 | 67 | 4,000 | 670 |
| 2000-12-27 | 68 | 68 | 64 | 64 | 12,000 | 640 |
| 2000-12-26 | 68 | 68 | 68 | 68 | 7,000 | 680 |
| 2000-12-25 | 68 | 70 | 68 | 68 | 14,000 | 680 |
| 2000-12-22 | 69 | 69 | 69 | 69 | 1,000 | 690 |
| 2000-12-21 | 68 | 70 | 60 | 60 | 24,000 | 600 |
| 2000-12-20 | 70 | 70 | 70 | 70 | 4,000 | 700 |
| 2000-12-19 | 70 | 70 | 70 | 70 | 6,000 | 700 |
| 2000-12-18 | 71 | 71 | 70 | 70 | 6,000 | 700 |
| 2000-12-15 | 71 | 71 | 71 | 71 | 9,000 | 710 |
| 2000-12-14 | 71 | 71 | 71 | 71 | 3,000 | 710 |
| 2000-12-13 | 71 | 71 | 71 | 71 | 2,000 | 710 |
| 2000-12-12 | 72 | 73 | 70 | 70 | 8,000 | 700 |
| 2000-12-11 | 72 | 72 | 72 | 72 | 3,000 | 720 |
| 2000-12-08 | 73 | 73 | 71 | 71 | 9,000 | 710 |
| 2000-12-07 | 71 | 71 | 70 | 70 | 8,000 | 700 |
| 2000-12-06 | 74 | 75 | 74 | 75 | 5,000 | 750 |
| 2000-12-05 | 73 | 73 | 73 | 73 | 11,000 | 730 |
| 2000-12-04 | 80 | 80 | 72 | 72 | 14,000 | 720 |
| 2000-12-01 | 74 | 77 | 74 | 77 | 14,000 | 770 |
| 2000-11-30 | 76 | 77 | 74 | 77 | 6,000 | 770 |
| 2000-11-29 | 74 | 76 | 74 | 76 | 7,000 | 760 |
| 2000-11-28 | 71 | 74 | 71 | 74 | 3,000 | 740 |
| 2000-11-27 | 73 | 73 | 71 | 71 | 5,000 | 710 |
| 2000-11-24 | 68 | 71 | 68 | 71 | 21,000 | 710 |
| 2000-11-22 | 70 | 70 | 68 | 68 | 7,000 | 680 |
| 2000-11-21 | 71 | 71 | 68 | 68 | 3,000 | 680 |
| 2000-11-20 | 77 | 77 | 70 | 70 | 4,000 | 700 |
| 2000-11-17 | 75 | 75 | 68 | 72 | 11,000 | 720 |
| 2000-11-10 | 75 | 75 | 75 | 75 | 4,000 | 750 |
| 2000-11-09 | 84 | 84 | 84 | 84 | 3,000 | 840 |
| 2000-11-08 | 78 | 78 | 76 | 76 | 6,000 | 760 |
| 2000-11-07 | 86 | 86 | 78 | 78 | 6,000 | 780 |
| 2000-11-06 | 64 | 77 | 64 | 77 | 13,000 | 770 |
| 2000-11-02 | 80 | 80 | 74 | 79 | 4,000 | 790 |
| 2000-11-01 | 79 | 80 | 79 | 80 | 5,000 | 800 |
| 2000-10-31 | 77 | 77 | 75 | 75 | 17,000 | 750 |
| 2000-10-30 | 72 | 77 | 68 | 77 | 27,000 | 770 |
| 2000-10-24 | 75 | 75 | 75 | 75 | 4,000 | 750 |
| 2000-10-23 | 85 | 87 | 85 | 86 | 13,000 | 860 |
| 2000-10-20 | 87 | 87 | 84 | 86 | 24,000 | 860 |
| 2000-10-19 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2000-10-18 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2000-10-17 | 72 | 73 | 72 | 72 | 6,000 | 720 |
| 2000-10-16 | 72 | 73 | 72 | 72 | 7,000 | 720 |
| 2000-10-13 | 72 | 74 | 72 | 72 | 15,000 | 720 |
| 2000-10-12 | 75 | 75 | 75 | 75 | 8,000 | 750 |
| 2000-10-11 | 75 | 75 | 75 | 75 | 8,000 | 750 |
| 2000-10-10 | 80 | 80 | 72 | 72 | 20,000 | 720 |
| 2000-10-06 | 80 | 80 | 78 | 80 | 18,000 | 800 |
| 2000-10-04 | 80 | 81 | 80 | 81 | 2,000 | 810 |
| 2000-10-03 | 85 | 85 | 80 | 82 | 9,000 | 820 |
| 2000-10-02 | 87 | 87 | 81 | 81 | 11,000 | 810 |
| 2000-09-29 | 85 | 85 | 85 | 85 | 10,000 | 850 |
| 2000-09-28 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2000-09-27 | 87 | 87 | 87 | 87 | 5,000 | 870 |
| 2000-09-26 | 90 | 90 | 90 | 90 | 4,000 | 900 |
| 2000-09-22 | 90 | 90 | 90 | 90 | 7,000 | 900 |
| 2000-09-21 | 90 | 90 | 90 | 90 | 7,000 | 900 |
| 2000-09-20 | 94 | 94 | 85 | 85 | 3,000 | 850 |
| 2000-09-19 | 85 | 85 | 85 | 85 | 4,000 | 850 |
| 2000-09-18 | 87 | 90 | 87 | 90 | 2,000 | 900 |
| 2000-09-14 | 85 | 87 | 85 | 87 | 2,000 | 870 |
| 2000-09-13 | 91 | 92 | 91 | 91 | 18,000 | 910 |
| 2000-09-11 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2000-09-08 | 92 | 92 | 87 | 87 | 3,000 | 870 |
| 2000-09-07 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2000-09-06 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2000-09-05 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2000-09-04 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2000-09-01 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2000-08-31 | 95 | 96 | 90 | 90 | 13,000 | 900 |
| 2000-08-30 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2000-08-29 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2000-08-28 | 96 | 101 | 96 | 96 | 8,000 | 960 |
| 2000-08-25 | 98 | 98 | 96 | 96 | 7,000 | 960 |
| 2000-08-24 | 94 | 96 | 94 | 94 | 18,000 | 940 |
| 2000-08-23 | 94 | 94 | 93 | 93 | 3,000 | 930 |
| 2000-08-22 | 94 | 96 | 94 | 94 | 12,000 | 940 |
| 2000-08-21 | 91 | 91 | 90 | 90 | 4,000 | 900 |
| 2000-08-16 | 91 | 91 | 91 | 91 | 4,000 | 910 |
| 2000-08-15 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2000-08-14 | 91 | 91 | 91 | 91 | 7,000 | 910 |
| 2000-08-11 | 92 | 92 | 90 | 90 | 7,000 | 900 |
| 2000-08-10 | 91 | 91 | 91 | 91 | 6,000 | 910 |
| 2000-08-09 | 91 | 91 | 91 | 91 | 4,000 | 910 |
| 2000-08-08 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2000-08-04 | 95 | 95 | 91 | 91 | 11,000 | 910 |
| 2000-08-03 | 91 | 92 | 91 | 91 | 14,000 | 910 |
| 2000-08-02 | 95 | 95 | 93 | 93 | 2,000 | 930 |
| 2000-08-01 | 90 | 90 | 90 | 90 | 18,000 | 900 |
| 2000-07-31 | 95 | 95 | 88 | 93 | 15,000 | 930 |
| 2000-07-27 | 98 | 98 | 84 | 84 | 20,000 | 840 |
| 2000-07-21 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2000-07-19 | 95 | 95 | 91 | 91 | 9,000 | 910 |
| 2000-07-18 | 101 | 101 | 100 | 100 | 24,000 | 1,000 |
| 2000-07-17 | 105 | 105 | 100 | 100 | 8,000 | 1,000 |
| 2000-07-14 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2000-07-13 | 100 | 100 | 100 | 100 | 14,000 | 1,000 |
| 2000-07-12 | 96 | 100 | 96 | 100 | 10,000 | 1,000 |
| 2000-07-11 | 95 | 95 | 90 | 90 | 26,000 | 900 |
| 2000-07-10 | 102 | 103 | 100 | 100 | 17,000 | 1,000 |
| 2000-07-07 | 105 | 105 | 100 | 100 | 5,000 | 1,000 |
| 2000-07-06 | 100 | 105 | 100 | 105 | 8,000 | 1,050 |
| 2000-07-05 | 110 | 110 | 104 | 104 | 17,000 | 1,040 |
| 2000-07-04 | 100 | 110 | 100 | 105 | 84,000 | 1,050 |
| 2000-07-03 | 100 | 101 | 96 | 100 | 38,000 | 1,000 |
| 2000-06-30 | 97 | 98 | 95 | 95 | 16,000 | 950 |
| 2000-06-29 | 88 | 95 | 88 | 95 | 19,000 | 950 |
| 2000-06-28 | 97 | 97 | 95 | 95 | 13,000 | 950 |
| 2000-06-27 | 97 | 98 | 95 | 97 | 10,000 | 970 |
| 2000-06-26 | 95 | 98 | 95 | 97 | 31,000 | 970 |
| 2000-06-23 | 90 | 95 | 90 | 95 | 20,000 | 950 |
| 2000-06-22 | 97 | 97 | 85 | 95 | 18,000 | 950 |
| 2000-06-21 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2000-06-20 | 98 | 98 | 98 | 98 | 5,000 | 980 |
| 2000-06-19 | 88 | 100 | 82 | 100 | 20,000 | 1,000 |
| 2000-06-16 | 80 | 84 | 80 | 80 | 20,000 | 800 |
| 2000-06-15 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2000-06-14 | 89 | 89 | 86 | 86 | 7,000 | 860 |
| 2000-06-13 | 90 | 90 | 90 | 90 | 6,000 | 900 |
| 2000-06-12 | 100 | 100 | 98 | 98 | 15,000 | 980 |
| 2000-06-09 | 95 | 100 | 95 | 100 | 26,000 | 1,000 |
| 2000-06-07 | 78 | 80 | 78 | 80 | 3,000 | 800 |
| 2000-06-06 | 78 | 78 | 78 | 78 | 5,000 | 780 |
| 2000-06-05 | 80 | 85 | 80 | 85 | 8,000 | 850 |
| 2000-06-02 | 88 | 88 | 80 | 80 | 3,000 | 800 |
| 2000-06-01 | 90 | 90 | 80 | 80 | 23,000 | 800 |
| 2000-05-31 | 81 | 81 | 81 | 81 | 6,000 | 810 |
| 2000-05-29 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2000-05-26 | 85 | 85 | 80 | 80 | 12,000 | 800 |
| 2000-05-24 | 85 | 85 | 80 | 80 | 9,000 | 800 |
| 2000-05-23 | 80 | 85 | 80 | 85 | 6,000 | 850 |
| 2000-05-22 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2000-05-19 | 85 | 85 | 81 | 81 | 16,000 | 810 |
| 2000-05-18 | 80 | 80 | 80 | 80 | 5,000 | 800 |
| 2000-05-17 | 85 | 85 | 85 | 85 | 6,000 | 850 |
| 2000-05-16 | 79 | 85 | 79 | 85 | 22,000 | 850 |
| 2000-05-15 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2000-05-12 | 84 | 84 | 76 | 77 | 5,000 | 770 |
| 2000-05-11 | 85 | 85 | 76 | 76 | 3,000 | 760 |
| 2000-05-10 | 76 | 76 | 76 | 76 | 5,000 | 760 |
| 2000-05-09 | 76 | 76 | 76 | 76 | 1,000 | 760 |
| 2000-05-08 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2000-05-02 | 84 | 84 | 75 | 75 | 9,000 | 750 |
| 2000-05-01 | 74 | 84 | 74 | 84 | 10,000 | 840 |
| 2000-04-28 | 70 | 74 | 70 | 70 | 14,000 | 700 |
| 2000-04-27 | 70 | 70 | 70 | 70 | 27,000 | 700 |
| 2000-04-26 | 70 | 71 | 70 | 70 | 6,000 | 700 |
| 2000-04-25 | 70 | 70 | 70 | 70 | 8,000 | 700 |
| 2000-04-24 | 72 | 72 | 70 | 70 | 12,000 | 700 |
| 2000-04-21 | 72 | 72 | 72 | 72 | 2,000 | 720 |
| 2000-04-20 | 70 | 72 | 70 | 72 | 8,000 | 720 |
| 2000-04-19 | 70 | 71 | 68 | 70 | 15,000 | 700 |
| 2000-04-18 | 83 | 83 | 80 | 80 | 8,000 | 800 |
| 2000-04-17 | 83 | 83 | 83 | 83 | 2,000 | 830 |
| 2000-04-14 | 84 | 84 | 83 | 84 | 4,000 | 840 |
| 2000-04-13 | 84 | 84 | 84 | 84 | 7,000 | 840 |
| 2000-04-12 | 84 | 84 | 84 | 84 | 5,000 | 840 |
| 2000-04-11 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2000-04-10 | 86 | 86 | 83 | 84 | 12,000 | 840 |
| 2000-04-07 | 85 | 86 | 85 | 86 | 2,000 | 860 |
| 2000-04-06 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2000-04-05 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2000-04-04 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2000-04-03 | 86 | 86 | 86 | 86 | 3,000 | 860 |
| 2000-03-31 | 81 | 81 | 81 | 81 | 5,000 | 810 |
| 2000-03-30 | 86 | 86 | 80 | 80 | 16,000 | 800 |
| 2000-03-29 | 86 | 86 | 86 | 86 | 3,000 | 860 |
| 2000-03-28 | 85 | 86 | 85 | 86 | 9,000 | 860 |
| 2000-03-27 | 86 | 86 | 85 | 85 | 11,000 | 850 |
| 2000-03-24 | 85 | 85 | 85 | 85 | 8,000 | 850 |
| 2000-03-23 | 85 | 85 | 85 | 85 | 4,000 | 850 |
| 2000-03-22 | 85 | 90 | 85 | 85 | 20,000 | 850 |
| 2000-03-21 | 87 | 87 | 85 | 85 | 54,000 | 850 |
| 2000-03-17 | 88 | 88 | 88 | 88 | 8,000 | 880 |
| 2000-03-16 | 88 | 88 | 88 | 88 | 2,000 | 880 |
| 2000-03-15 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2000-03-13 | 89 | 90 | 89 | 90 | 7,000 | 900 |
| 2000-03-10 | 89 | 89 | 85 | 86 | 3,000 | 860 |
| 2000-03-09 | 85 | 90 | 85 | 90 | 12,000 | 900 |
| 2000-03-08 | 85 | 95 | 85 | 85 | 9,000 | 850 |
| 2000-03-07 | 88 | 88 | 85 | 85 | 22,000 | 850 |
| 2000-03-06 | 95 | 95 | 86 | 86 | 16,000 | 860 |
| 2000-03-03 | 93 | 93 | 93 | 93 | 10,000 | 930 |
| 2000-03-02 | 100 | 100 | 92 | 96 | 5,000 | 960 |
| 2000-03-01 | 90 | 100 | 90 | 100 | 4,000 | 1,000 |
| 2000-02-29 | 107 | 108 | 85 | 87 | 20,000 | 870 |
| 2000-02-28 | 110 | 113 | 108 | 108 | 78,000 | 1,080 |
| 2000-02-25 | 100 | 110 | 100 | 108 | 116,000 | 1,080 |
| 2000-02-24 | 75 | 90 | 75 | 90 | 27,000 | 900 |
| 2000-02-23 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2000-02-22 | 75 | 80 | 75 | 80 | 12,000 | 800 |
| 2000-02-21 | 75 | 75 | 75 | 75 | 4,000 | 750 |
| 2000-02-18 | 81 | 81 | 80 | 80 | 13,000 | 800 |
| 2000-02-17 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2000-02-16 | 85 | 85 | 85 | 85 | 3,000 | 850 |
| 2000-02-15 | 85 | 85 | 85 | 85 | 11,000 | 850 |
| 2000-02-14 | 85 | 94 | 85 | 85 | 11,000 | 850 |
| 2000-02-10 | 89 | 94 | 85 | 85 | 4,000 | 850 |
| 2000-02-08 | 95 | 95 | 90 | 90 | 8,000 | 900 |
| 2000-02-07 | 90 | 95 | 85 | 95 | 17,000 | 950 |
| 2000-02-04 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2000-02-03 | 86 | 90 | 86 | 90 | 8,000 | 900 |
| 2000-02-02 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2000-02-01 | 85 | 85 | 85 | 85 | 6,000 | 850 |
| 2000-01-31 | 85 | 85 | 85 | 85 | 3,000 | 850 |
| 2000-01-28 | 85 | 85 | 85 | 85 | 17,000 | 850 |
| 2000-01-27 | 84 | 85 | 84 | 85 | 11,000 | 850 |
| 2000-01-26 | 80 | 80 | 80 | 80 | 4,000 | 800 |
| 2000-01-25 | 77 | 80 | 77 | 80 | 4,000 | 800 |
| 2000-01-21 | 81 | 81 | 80 | 80 | 15,000 | 800 |
| 2000-01-20 | 80 | 80 | 80 | 80 | 4,000 | 800 |
| 2000-01-19 | 80 | 80 | 80 | 80 | 4,000 | 800 |
| 2000-01-18 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2000-01-17 | 80 | 90 | 80 | 85 | 4,000 | 850 |
| 2000-01-14 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2000-01-13 | 76 | 86 | 75 | 86 | 26,000 | 860 |
| 2000-01-11 | 75 | 75 | 75 | 75 | 6,000 | 750 |
| 2000-01-07 | 74 | 75 | 74 | 75 | 6,000 | 750 |
| 2000-01-06 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2000-01-05 | 98 | 98 | 70 | 90 | 46,000 | 900 |
| 2000-01-04 | 85 | 100 | 85 | 100 | 2,000 | 1,000 |
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
