6121 (株)TAKISAWA の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 34 | 35 | 34 | 35 | 12,000 | 350 |
| 2001-12-27 | 32 | 34 | 32 | 34 | 9,000 | 340 |
| 2001-12-26 | 32 | 33 | 32 | 33 | 4,000 | 330 |
| 2001-12-25 | 30 | 34 | 30 | 32 | 19,000 | 320 |
| 2001-12-21 | 32 | 34 | 30 | 34 | 27,000 | 340 |
| 2001-12-20 | 28 | 28 | 25 | 28 | 22,000 | 280 |
| 2001-12-19 | 28 | 30 | 28 | 28 | 32,000 | 280 |
| 2001-12-18 | 30 | 30 | 29 | 29 | 27,000 | 290 |
| 2001-12-17 | 30 | 31 | 28 | 30 | 41,000 | 300 |
| 2001-12-14 | 29 | 35 | 29 | 30 | 27,000 | 300 |
| 2001-12-13 | 34 | 34 | 32 | 33 | 8,000 | 330 |
| 2001-12-12 | 29 | 39 | 29 | 33 | 43,000 | 330 |
| 2001-12-11 | 35 | 39 | 35 | 39 | 11,000 | 390 |
| 2001-12-10 | 38 | 38 | 35 | 38 | 16,000 | 380 |
| 2001-12-07 | 38 | 40 | 36 | 40 | 20,000 | 400 |
| 2001-12-06 | 42 | 43 | 37 | 42 | 21,000 | 420 |
| 2001-12-05 | 40 | 42 | 40 | 42 | 11,000 | 420 |
| 2001-12-04 | 38 | 42 | 37 | 42 | 39,000 | 420 |
| 2001-12-03 | 41 | 42 | 36 | 37 | 43,000 | 370 |
| 2001-11-30 | 42 | 42 | 35 | 40 | 45,000 | 400 |
| 2001-11-29 | 42 | 43 | 40 | 42 | 27,000 | 420 |
| 2001-11-28 | 44 | 46 | 40 | 43 | 76,000 | 430 |
| 2001-11-27 | 52 | 52 | 48 | 48 | 3,000 | 480 |
| 2001-11-26 | 52 | 52 | 43 | 51 | 13,000 | 510 |
| 2001-11-22 | 52 | 55 | 50 | 54 | 47,000 | 540 |
| 2001-11-21 | 53 | 55 | 53 | 55 | 4,000 | 550 |
| 2001-11-20 | 55 | 55 | 53 | 53 | 6,000 | 530 |
| 2001-11-19 | 52 | 55 | 51 | 52 | 13,000 | 520 |
| 2001-11-16 | 51 | 53 | 50 | 50 | 13,000 | 500 |
| 2001-11-15 | 52 | 52 | 51 | 52 | 8,000 | 520 |
| 2001-11-14 | 55 | 55 | 55 | 55 | 3,000 | 550 |
| 2001-11-13 | 56 | 56 | 55 | 55 | 6,000 | 550 |
| 2001-11-12 | 56 | 56 | 56 | 56 | 6,000 | 560 |
| 2001-11-09 | 55 | 56 | 53 | 56 | 6,000 | 560 |
| 2001-11-08 | 57 | 57 | 57 | 57 | 3,000 | 570 |
| 2001-11-07 | 58 | 58 | 58 | 58 | 15,000 | 580 |
| 2001-11-06 | 55 | 59 | 55 | 59 | 3,000 | 590 |
| 2001-11-05 | 58 | 59 | 57 | 58 | 13,000 | 580 |
| 2001-11-02 | 61 | 61 | 61 | 61 | 6,000 | 610 |
| 2001-11-01 | 61 | 61 | 61 | 61 | 6,000 | 610 |
| 2001-10-31 | 65 | 65 | 63 | 63 | 6,000 | 630 |
| 2001-10-30 | 61 | 64 | 61 | 61 | 4,000 | 610 |
| 2001-10-29 | 62 | 62 | 62 | 62 | 1,000 | 620 |
| 2001-10-26 | 63 | 63 | 63 | 63 | 2,000 | 630 |
| 2001-10-25 | 61 | 65 | 61 | 65 | 5,000 | 650 |
| 2001-10-24 | 61 | 62 | 61 | 62 | 15,000 | 620 |
| 2001-10-23 | 61 | 61 | 61 | 61 | 5,000 | 610 |
| 2001-10-22 | 60 | 60 | 60 | 60 | 4,000 | 600 |
| 2001-10-19 | 60 | 60 | 60 | 60 | 2,000 | 600 |
| 2001-10-18 | 61 | 61 | 61 | 61 | 2,000 | 610 |
| 2001-10-17 | 61 | 61 | 61 | 61 | 8,000 | 610 |
| 2001-10-16 | 62 | 62 | 60 | 61 | 10,000 | 610 |
| 2001-10-12 | 60 | 65 | 60 | 65 | 10,000 | 650 |
| 2001-10-11 | 61 | 61 | 61 | 61 | 6,000 | 610 |
| 2001-10-10 | 61 | 61 | 61 | 61 | 2,000 | 610 |
| 2001-10-09 | 61 | 61 | 61 | 61 | 2,000 | 610 |
| 2001-10-05 | 65 | 65 | 65 | 65 | 3,000 | 650 |
| 2001-10-03 | 68 | 68 | 68 | 68 | 5,000 | 680 |
| 2001-10-02 | 61 | 61 | 61 | 61 | 1,000 | 610 |
| 2001-10-01 | 60 | 60 | 60 | 60 | 12,000 | 600 |
| 2001-09-28 | 68 | 68 | 60 | 60 | 11,000 | 600 |
| 2001-09-27 | 68 | 68 | 68 | 68 | 9,000 | 680 |
| 2001-09-26 | 61 | 61 | 61 | 61 | 3,000 | 610 |
| 2001-09-25 | 60 | 60 | 60 | 60 | 6,000 | 600 |
| 2001-09-21 | 65 | 65 | 60 | 60 | 7,000 | 600 |
| 2001-09-20 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2001-09-17 | 60 | 60 | 60 | 60 | 5,000 | 600 |
| 2001-09-13 | 60 | 60 | 60 | 60 | 11,000 | 600 |
| 2001-09-12 | 58 | 60 | 58 | 60 | 14,000 | 600 |
| 2001-09-11 | 63 | 65 | 62 | 65 | 11,000 | 650 |
| 2001-09-10 | 66 | 66 | 64 | 64 | 24,000 | 640 |
| 2001-09-07 | 66 | 66 | 66 | 66 | 11,000 | 660 |
| 2001-09-06 | 67 | 67 | 66 | 66 | 10,000 | 660 |
| 2001-09-05 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 2001-09-04 | 69 | 69 | 67 | 69 | 14,000 | 690 |
| 2001-09-03 | 69 | 69 | 67 | 68 | 20,000 | 680 |
| 2001-08-30 | 68 | 70 | 68 | 70 | 12,000 | 700 |
| 2001-08-29 | 70 | 71 | 70 | 70 | 16,000 | 700 |
| 2001-08-28 | 71 | 71 | 68 | 68 | 30,000 | 680 |
| 2001-08-24 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2001-08-23 | 74 | 74 | 70 | 70 | 8,000 | 700 |
| 2001-08-22 | 75 | 75 | 73 | 74 | 19,000 | 740 |
| 2001-08-21 | 68 | 70 | 67 | 70 | 6,000 | 700 |
| 2001-08-20 | 69 | 69 | 67 | 67 | 22,000 | 670 |
| 2001-08-17 | 70 | 72 | 70 | 72 | 6,000 | 720 |
| 2001-08-16 | 70 | 70 | 69 | 69 | 6,000 | 690 |
| 2001-08-15 | 71 | 71 | 70 | 70 | 9,000 | 700 |
| 2001-08-14 | 73 | 73 | 70 | 70 | 4,000 | 700 |
| 2001-08-10 | 71 | 74 | 71 | 74 | 5,000 | 740 |
| 2001-08-09 | 73 | 73 | 71 | 72 | 10,000 | 720 |
| 2001-08-08 | 74 | 74 | 72 | 73 | 3,000 | 730 |
| 2001-08-07 | 73 | 73 | 70 | 70 | 12,000 | 700 |
| 2001-08-06 | 70 | 77 | 70 | 77 | 30,000 | 770 |
| 2001-08-03 | 74 | 80 | 70 | 80 | 23,000 | 800 |
| 2001-08-02 | 74 | 74 | 73 | 73 | 3,000 | 730 |
| 2001-08-01 | 78 | 78 | 70 | 70 | 21,000 | 700 |
| 2001-07-31 | 65 | 71 | 65 | 70 | 54,000 | 700 |
| 2001-07-30 | 73 | 80 | 73 | 80 | 20,000 | 800 |
| 2001-07-27 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2001-07-26 | 71 | 78 | 71 | 78 | 2,000 | 780 |
| 2001-07-25 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2001-07-24 | 84 | 84 | 70 | 70 | 17,000 | 700 |
| 2001-07-23 | 75 | 75 | 65 | 69 | 11,000 | 690 |
| 2001-07-19 | 76 | 76 | 76 | 76 | 5,000 | 760 |
| 2001-07-18 | 77 | 78 | 76 | 76 | 16,000 | 760 |
| 2001-07-17 | 77 | 77 | 77 | 77 | 3,000 | 770 |
| 2001-07-16 | 80 | 80 | 77 | 77 | 4,000 | 770 |
| 2001-07-13 | 76 | 80 | 76 | 80 | 15,000 | 800 |
| 2001-07-12 | 76 | 76 | 76 | 76 | 4,000 | 760 |
| 2001-07-11 | 79 | 79 | 75 | 75 | 20,000 | 750 |
| 2001-07-10 | 79 | 79 | 78 | 79 | 13,000 | 790 |
| 2001-07-09 | 81 | 81 | 79 | 79 | 21,000 | 790 |
| 2001-07-06 | 82 | 83 | 82 | 83 | 20,000 | 830 |
| 2001-07-05 | 87 | 87 | 82 | 87 | 33,000 | 870 |
| 2001-07-04 | 90 | 90 | 83 | 89 | 22,000 | 890 |
| 2001-07-03 | 90 | 90 | 89 | 90 | 10,000 | 900 |
| 2001-07-02 | 89 | 93 | 89 | 90 | 6,000 | 900 |
| 2001-06-29 | 92 | 93 | 88 | 88 | 24,000 | 880 |
| 2001-06-28 | 100 | 100 | 89 | 90 | 49,000 | 900 |
| 2001-06-27 | 96 | 99 | 90 | 96 | 25,000 | 960 |
| 2001-06-26 | 90 | 96 | 90 | 90 | 28,000 | 900 |
| 2001-06-25 | 90 | 90 | 85 | 88 | 19,000 | 880 |
| 2001-06-22 | 96 | 96 | 91 | 91 | 18,000 | 910 |
| 2001-06-21 | 95 | 98 | 95 | 96 | 42,000 | 960 |
| 2001-06-20 | 102 | 102 | 95 | 96 | 28,000 | 960 |
| 2001-06-19 | 95 | 104 | 95 | 97 | 79,000 | 970 |
| 2001-06-18 | 103 | 103 | 95 | 101 | 93,000 | 1,010 |
| 2001-06-15 | 106 | 107 | 100 | 101 | 190,000 | 1,010 |
| 2001-06-14 | 92 | 112 | 92 | 109 | 319,000 | 1,090 |
| 2001-06-13 | 86 | 90 | 86 | 90 | 28,000 | 900 |
| 2001-06-12 | 89 | 92 | 86 | 86 | 41,000 | 860 |
| 2001-06-11 | 96 | 96 | 88 | 91 | 142,000 | 910 |
| 2001-06-08 | 85 | 99 | 85 | 99 | 293,000 | 990 |
| 2001-06-07 | 75 | 84 | 75 | 84 | 64,000 | 840 |
| 2001-06-06 | 72 | 73 | 70 | 70 | 30,000 | 700 |
| 2001-06-05 | 72 | 72 | 71 | 72 | 29,000 | 720 |
| 2001-06-04 | 72 | 72 | 72 | 72 | 9,000 | 720 |
| 2001-06-01 | 72 | 77 | 72 | 77 | 16,000 | 770 |
| 2001-05-31 | 72 | 72 | 71 | 72 | 15,000 | 720 |
| 2001-05-30 | 77 | 77 | 74 | 74 | 41,000 | 740 |
| 2001-05-29 | 75 | 75 | 74 | 75 | 19,000 | 750 |
| 2001-05-28 | 79 | 80 | 75 | 75 | 18,000 | 750 |
| 2001-05-25 | 74 | 75 | 74 | 75 | 22,000 | 750 |
| 2001-05-24 | 74 | 74 | 74 | 74 | 19,000 | 740 |
| 2001-05-23 | 74 | 75 | 74 | 74 | 16,000 | 740 |
| 2001-05-22 | 74 | 78 | 74 | 74 | 12,000 | 740 |
| 2001-05-21 | 74 | 75 | 74 | 74 | 14,000 | 740 |
| 2001-05-18 | 76 | 79 | 76 | 77 | 7,000 | 770 |
| 2001-05-17 | 79 | 79 | 79 | 79 | 2,000 | 790 |
| 2001-05-16 | 75 | 80 | 75 | 80 | 6,000 | 800 |
| 2001-05-15 | 75 | 75 | 74 | 74 | 16,000 | 740 |
| 2001-05-14 | 75 | 75 | 74 | 74 | 8,000 | 740 |
| 2001-05-11 | 79 | 79 | 74 | 75 | 7,000 | 750 |
| 2001-05-10 | 83 | 83 | 73 | 74 | 18,000 | 740 |
| 2001-05-09 | 78 | 78 | 71 | 71 | 21,000 | 710 |
| 2001-05-08 | 79 | 79 | 78 | 78 | 17,000 | 780 |
| 2001-05-07 | 78 | 82 | 78 | 79 | 20,000 | 790 |
| 2001-05-02 | 83 | 84 | 77 | 77 | 51,000 | 770 |
| 2001-05-01 | 85 | 85 | 77 | 80 | 37,000 | 800 |
| 2001-04-27 | 78 | 84 | 78 | 83 | 40,000 | 830 |
| 2001-04-26 | 74 | 78 | 74 | 78 | 32,000 | 780 |
| 2001-04-25 | 75 | 75 | 74 | 74 | 10,000 | 740 |
| 2001-04-24 | 75 | 75 | 73 | 73 | 21,000 | 730 |
| 2001-04-23 | 72 | 74 | 72 | 72 | 12,000 | 720 |
| 2001-04-20 | 75 | 75 | 69 | 71 | 20,000 | 710 |
| 2001-04-19 | 76 | 76 | 75 | 75 | 26,000 | 750 |
| 2001-04-18 | 76 | 76 | 76 | 76 | 33,000 | 760 |
| 2001-04-17 | 75 | 77 | 75 | 76 | 58,000 | 760 |
| 2001-04-16 | 79 | 79 | 75 | 75 | 67,000 | 750 |
| 2001-04-13 | 68 | 74 | 67 | 74 | 37,000 | 740 |
| 2001-04-12 | 66 | 66 | 63 | 63 | 22,000 | 630 |
| 2001-04-11 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 2001-04-10 | 65 | 66 | 63 | 63 | 27,000 | 630 |
| 2001-04-09 | 65 | 66 | 64 | 65 | 32,000 | 650 |
| 2001-04-06 | 65 | 66 | 65 | 65 | 9,000 | 650 |
| 2001-04-05 | 62 | 65 | 62 | 64 | 44,000 | 640 |
| 2001-04-04 | 61 | 62 | 61 | 62 | 14,000 | 620 |
| 2001-04-03 | 63 | 64 | 61 | 62 | 14,000 | 620 |
| 2001-04-02 | 62 | 62 | 61 | 61 | 2,000 | 610 |
| 2001-03-30 | 65 | 65 | 59 | 59 | 27,000 | 590 |
| 2001-03-29 | 64 | 64 | 61 | 62 | 30,000 | 620 |
| 2001-03-28 | 66 | 66 | 61 | 64 | 17,000 | 640 |
| 2001-03-27 | 62 | 62 | 61 | 61 | 47,000 | 610 |
| 2001-03-26 | 60 | 62 | 58 | 62 | 46,000 | 620 |
| 2001-03-23 | 61 | 62 | 59 | 60 | 30,000 | 600 |
| 2001-03-22 | 59 | 62 | 59 | 62 | 21,000 | 620 |
| 2001-03-21 | 56 | 59 | 56 | 59 | 16,000 | 590 |
| 2001-03-19 | 59 | 59 | 51 | 56 | 15,000 | 560 |
| 2001-03-16 | 61 | 62 | 61 | 62 | 5,000 | 620 |
| 2001-03-15 | 61 | 62 | 61 | 62 | 4,000 | 620 |
| 2001-03-14 | 61 | 62 | 61 | 62 | 11,000 | 620 |
| 2001-03-13 | 62 | 62 | 61 | 62 | 13,000 | 620 |
| 2001-03-12 | 63 | 63 | 63 | 63 | 2,000 | 630 |
| 2001-03-09 | 62 | 67 | 62 | 67 | 4,000 | 670 |
| 2001-03-07 | 64 | 65 | 61 | 63 | 21,000 | 630 |
| 2001-03-06 | 63 | 63 | 63 | 63 | 6,000 | 630 |
| 2001-03-05 | 67 | 69 | 62 | 62 | 26,000 | 620 |
| 2001-03-02 | 64 | 69 | 64 | 69 | 9,000 | 690 |
| 2001-03-01 | 64 | 65 | 62 | 65 | 16,000 | 650 |
| 2001-02-28 | 63 | 63 | 63 | 63 | 17,000 | 630 |
| 2001-02-27 | 65 | 65 | 63 | 63 | 6,000 | 630 |
| 2001-02-26 | 63 | 64 | 63 | 64 | 2,000 | 640 |
| 2001-02-23 | 63 | 63 | 63 | 63 | 8,000 | 630 |
| 2001-02-22 | 65 | 65 | 63 | 63 | 9,000 | 630 |
| 2001-02-21 | 62 | 63 | 62 | 63 | 3,000 | 630 |
| 2001-02-16 | 65 | 67 | 65 | 67 | 3,000 | 670 |
| 2001-02-15 | 62 | 67 | 62 | 67 | 14,000 | 670 |
| 2001-02-14 | 65 | 68 | 64 | 68 | 4,000 | 680 |
| 2001-02-13 | 65 | 65 | 65 | 65 | 8,000 | 650 |
| 2001-02-09 | 65 | 65 | 65 | 65 | 7,000 | 650 |
| 2001-02-08 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 2001-02-07 | 65 | 65 | 65 | 65 | 4,000 | 650 |
| 2001-02-06 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2001-02-05 | 65 | 65 | 65 | 65 | 8,000 | 650 |
| 2001-02-02 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 2001-02-01 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2001-01-31 | 67 | 67 | 62 | 62 | 11,000 | 620 |
| 2001-01-30 | 69 | 69 | 66 | 66 | 19,000 | 660 |
| 2001-01-29 | 69 | 69 | 68 | 68 | 6,000 | 680 |
| 2001-01-26 | 68 | 68 | 68 | 68 | 3,000 | 680 |
| 2001-01-24 | 69 | 69 | 69 | 69 | 8,000 | 690 |
| 2001-01-23 | 70 | 70 | 68 | 68 | 6,000 | 680 |
| 2001-01-22 | 70 | 70 | 68 | 70 | 5,000 | 700 |
| 2001-01-19 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 2001-01-16 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2001-01-09 | 62 | 63 | 62 | 63 | 4,000 | 630 |
| 2001-01-05 | 65 | 70 | 65 | 70 | 9,000 | 700 |
| 2001-01-04 | 60 | 61 | 60 | 61 | 10,000 | 610 |
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
