6121 (株)TAKISAWA の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 32 | 33 | 32 | 33 | 13,000 | 330 |
| 2002-12-27 | 32 | 33 | 32 | 32 | 18,000 | 320 |
| 2002-12-26 | 33 | 33 | 30 | 32 | 22,000 | 320 |
| 2002-12-25 | 26 | 34 | 25 | 34 | 41,000 | 340 |
| 2002-12-24 | 26 | 27 | 25 | 25 | 35,000 | 250 |
| 2002-12-20 | 26 | 28 | 26 | 26 | 15,000 | 260 |
| 2002-12-19 | 27 | 28 | 27 | 27 | 59,000 | 270 |
| 2002-12-18 | 26 | 27 | 26 | 26 | 19,000 | 260 |
| 2002-12-17 | 27 | 29 | 26 | 28 | 14,000 | 280 |
| 2002-12-16 | 28 | 29 | 28 | 29 | 19,000 | 290 |
| 2002-12-13 | 31 | 31 | 30 | 30 | 15,000 | 300 |
| 2002-12-12 | 30 | 31 | 30 | 31 | 18,000 | 310 |
| 2002-12-11 | 31 | 31 | 30 | 30 | 8,000 | 300 |
| 2002-12-10 | 31 | 31 | 31 | 31 | 16,000 | 310 |
| 2002-12-09 | 34 | 34 | 30 | 30 | 25,000 | 300 |
| 2002-12-06 | 33 | 35 | 33 | 35 | 32,000 | 350 |
| 2002-12-05 | 32 | 40 | 32 | 33 | 23,000 | 330 |
| 2002-12-04 | 31 | 32 | 31 | 32 | 9,000 | 320 |
| 2002-12-03 | 34 | 34 | 32 | 32 | 9,000 | 320 |
| 2002-12-02 | 32 | 33 | 32 | 32 | 12,000 | 320 |
| 2002-11-29 | 32 | 34 | 32 | 34 | 24,000 | 340 |
| 2002-11-28 | 32 | 32 | 30 | 31 | 23,000 | 310 |
| 2002-11-27 | 30 | 30 | 30 | 30 | 5,000 | 300 |
| 2002-11-26 | 32 | 32 | 30 | 31 | 15,000 | 310 |
| 2002-11-25 | 30 | 34 | 30 | 34 | 30,000 | 340 |
| 2002-11-22 | 30 | 32 | 30 | 30 | 24,000 | 300 |
| 2002-11-21 | 31 | 35 | 31 | 33 | 9,000 | 330 |
| 2002-11-20 | 29 | 31 | 29 | 31 | 17,000 | 310 |
| 2002-11-19 | 30 | 31 | 25 | 28 | 48,000 | 280 |
| 2002-11-18 | 31 | 33 | 31 | 33 | 5,000 | 330 |
| 2002-11-15 | 32 | 34 | 32 | 34 | 17,000 | 340 |
| 2002-11-14 | 37 | 37 | 31 | 32 | 24,000 | 320 |
| 2002-11-13 | 36 | 36 | 36 | 36 | 6,000 | 360 |
| 2002-11-12 | 37 | 37 | 37 | 37 | 1,000 | 370 |
| 2002-11-11 | 37 | 37 | 37 | 37 | 4,000 | 370 |
| 2002-11-08 | 37 | 39 | 37 | 39 | 8,000 | 390 |
| 2002-11-07 | 37 | 37 | 37 | 37 | 7,000 | 370 |
| 2002-11-06 | 42 | 42 | 42 | 42 | 27,000 | 420 |
| 2002-11-05 | 40 | 40 | 40 | 40 | 1,000 | 400 |
| 2002-11-01 | 38 | 38 | 36 | 36 | 7,000 | 360 |
| 2002-10-30 | 33 | 39 | 33 | 35 | 4,000 | 350 |
| 2002-10-29 | 38 | 38 | 38 | 38 | 3,000 | 380 |
| 2002-10-28 | 38 | 38 | 38 | 38 | 1,000 | 380 |
| 2002-10-25 | 38 | 38 | 38 | 38 | 3,000 | 380 |
| 2002-10-24 | 38 | 38 | 38 | 38 | 1,000 | 380 |
| 2002-10-23 | 39 | 39 | 38 | 38 | 6,000 | 380 |
| 2002-10-21 | 40 | 40 | 39 | 40 | 33,000 | 400 |
| 2002-10-18 | 40 | 40 | 39 | 39 | 10,000 | 390 |
| 2002-10-17 | 40 | 40 | 40 | 40 | 2,000 | 400 |
| 2002-10-16 | 38 | 45 | 38 | 38 | 4,000 | 380 |
| 2002-10-15 | 42 | 42 | 36 | 37 | 4,000 | 370 |
| 2002-10-11 | 33 | 37 | 33 | 37 | 12,000 | 370 |
| 2002-10-10 | 36 | 37 | 32 | 37 | 8,000 | 370 |
| 2002-10-09 | 40 | 40 | 36 | 36 | 14,000 | 360 |
| 2002-10-07 | 44 | 44 | 36 | 38 | 39,000 | 380 |
| 2002-10-04 | 40 | 40 | 38 | 38 | 10,000 | 380 |
| 2002-10-03 | 43 | 45 | 42 | 42 | 8,000 | 420 |
| 2002-10-02 | 46 | 46 | 45 | 45 | 11,000 | 450 |
| 2002-10-01 | 45 | 45 | 45 | 45 | 17,000 | 450 |
| 2002-09-30 | 44 | 45 | 44 | 45 | 17,000 | 450 |
| 2002-09-27 | 44 | 46 | 44 | 45 | 11,000 | 450 |
| 2002-09-26 | 44 | 44 | 43 | 43 | 10,000 | 430 |
| 2002-09-25 | 43 | 43 | 43 | 43 | 10,000 | 430 |
| 2002-09-24 | 46 | 46 | 44 | 44 | 3,000 | 440 |
| 2002-09-20 | 46 | 46 | 46 | 46 | 3,000 | 460 |
| 2002-09-19 | 43 | 44 | 43 | 44 | 11,000 | 440 |
| 2002-09-18 | 45 | 45 | 43 | 43 | 20,000 | 430 |
| 2002-09-17 | 45 | 47 | 45 | 46 | 9,000 | 460 |
| 2002-09-13 | 44 | 45 | 44 | 45 | 6,000 | 450 |
| 2002-09-12 | 45 | 45 | 45 | 45 | 6,000 | 450 |
| 2002-09-11 | 47 | 47 | 45 | 45 | 13,000 | 450 |
| 2002-09-10 | 47 | 48 | 47 | 48 | 8,000 | 480 |
| 2002-09-09 | 45 | 45 | 44 | 44 | 6,000 | 440 |
| 2002-09-06 | 49 | 49 | 45 | 45 | 17,000 | 450 |
| 2002-09-05 | 45 | 50 | 44 | 50 | 26,000 | 500 |
| 2002-09-04 | 46 | 46 | 45 | 45 | 31,000 | 450 |
| 2002-09-03 | 47 | 47 | 46 | 46 | 7,000 | 460 |
| 2002-09-02 | 46 | 47 | 46 | 47 | 4,000 | 470 |
| 2002-08-30 | 48 | 50 | 45 | 50 | 45,000 | 500 |
| 2002-08-29 | 52 | 52 | 52 | 52 | 23,000 | 520 |
| 2002-08-28 | 53 | 53 | 45 | 52 | 13,000 | 520 |
| 2002-08-27 | 53 | 53 | 48 | 49 | 20,000 | 490 |
| 2002-08-26 | 47 | 48 | 45 | 45 | 46,000 | 450 |
| 2002-08-23 | 49 | 49 | 45 | 47 | 42,000 | 470 |
| 2002-08-22 | 54 | 54 | 50 | 50 | 41,000 | 500 |
| 2002-08-21 | 55 | 55 | 54 | 54 | 7,000 | 540 |
| 2002-08-20 | 56 | 56 | 56 | 56 | 2,000 | 560 |
| 2002-08-19 | 67 | 67 | 55 | 55 | 14,000 | 550 |
| 2002-08-16 | 59 | 59 | 58 | 58 | 11,000 | 580 |
| 2002-08-15 | 59 | 59 | 54 | 59 | 25,000 | 590 |
| 2002-08-14 | 65 | 65 | 59 | 59 | 41,000 | 590 |
| 2002-08-13 | 60 | 70 | 56 | 65 | 157,000 | 650 |
| 2002-08-12 | 55 | 60 | 55 | 60 | 44,000 | 600 |
| 2002-08-09 | 49 | 50 | 49 | 50 | 5,000 | 500 |
| 2002-08-08 | 49 | 50 | 49 | 49 | 17,000 | 490 |
| 2002-08-07 | 49 | 49 | 49 | 49 | 12,000 | 490 |
| 2002-08-06 | 50 | 50 | 48 | 48 | 64,000 | 480 |
| 2002-08-05 | 47 | 47 | 47 | 47 | 1,000 | 470 |
| 2002-08-02 | 49 | 49 | 47 | 47 | 90,000 | 470 |
| 2002-08-01 | 48 | 49 | 48 | 49 | 4,000 | 490 |
| 2002-07-31 | 49 | 49 | 49 | 49 | 22,000 | 490 |
| 2002-07-30 | 49 | 49 | 49 | 49 | 1,000 | 490 |
| 2002-07-29 | 45 | 50 | 41 | 50 | 17,000 | 500 |
| 2002-07-26 | 47 | 47 | 45 | 45 | 9,000 | 450 |
| 2002-07-25 | 46 | 47 | 45 | 46 | 20,000 | 460 |
| 2002-07-24 | 46 | 56 | 46 | 48 | 15,000 | 480 |
| 2002-07-23 | 41 | 46 | 40 | 46 | 40,000 | 460 |
| 2002-07-22 | 48 | 49 | 48 | 48 | 4,000 | 480 |
| 2002-07-19 | 49 | 49 | 48 | 48 | 10,000 | 480 |
| 2002-07-18 | 50 | 50 | 48 | 48 | 21,000 | 480 |
| 2002-07-17 | 51 | 51 | 51 | 51 | 10,000 | 510 |
| 2002-07-16 | 48 | 51 | 48 | 51 | 10,000 | 510 |
| 2002-07-15 | 50 | 51 | 49 | 49 | 10,000 | 490 |
| 2002-07-12 | 51 | 53 | 51 | 53 | 13,000 | 530 |
| 2002-07-11 | 52 | 52 | 50 | 50 | 83,000 | 500 |
| 2002-07-10 | 51 | 52 | 51 | 52 | 35,000 | 520 |
| 2002-07-09 | 54 | 54 | 54 | 54 | 13,000 | 540 |
| 2002-07-08 | 56 | 61 | 56 | 56 | 17,000 | 560 |
| 2002-07-05 | 55 | 56 | 55 | 56 | 4,000 | 560 |
| 2002-07-04 | 56 | 56 | 55 | 55 | 16,000 | 550 |
| 2002-07-03 | 56 | 56 | 56 | 56 | 4,000 | 560 |
| 2002-07-02 | 52 | 60 | 52 | 56 | 23,000 | 560 |
| 2002-07-01 | 58 | 60 | 58 | 60 | 7,000 | 600 |
| 2002-06-28 | 58 | 58 | 58 | 58 | 4,000 | 580 |
| 2002-06-27 | 57 | 58 | 57 | 58 | 10,000 | 580 |
| 2002-06-26 | 59 | 59 | 59 | 59 | 4,000 | 590 |
| 2002-06-25 | 56 | 59 | 56 | 59 | 7,000 | 590 |
| 2002-06-24 | 57 | 58 | 47 | 58 | 7,000 | 580 |
| 2002-06-21 | 57 | 58 | 57 | 57 | 18,000 | 570 |
| 2002-06-20 | 59 | 61 | 58 | 58 | 13,000 | 580 |
| 2002-06-19 | 59 | 62 | 58 | 59 | 33,000 | 590 |
| 2002-06-18 | 62 | 65 | 61 | 65 | 12,000 | 650 |
| 2002-06-17 | 65 | 66 | 56 | 62 | 18,000 | 620 |
| 2002-06-14 | 69 | 69 | 64 | 69 | 25,000 | 690 |
| 2002-06-13 | 68 | 70 | 68 | 70 | 20,000 | 700 |
| 2002-06-12 | 65 | 70 | 65 | 70 | 33,000 | 700 |
| 2002-06-11 | 65 | 69 | 65 | 66 | 45,000 | 660 |
| 2002-06-10 | 65 | 69 | 62 | 69 | 33,000 | 690 |
| 2002-06-07 | 64 | 67 | 60 | 63 | 50,000 | 630 |
| 2002-06-06 | 60 | 65 | 59 | 65 | 70,000 | 650 |
| 2002-06-05 | 58 | 60 | 58 | 59 | 47,000 | 590 |
| 2002-06-04 | 58 | 58 | 58 | 58 | 1,000 | 580 |
| 2002-06-03 | 60 | 60 | 56 | 56 | 47,000 | 560 |
| 2002-05-31 | 58 | 60 | 57 | 58 | 101,000 | 580 |
| 2002-05-30 | 56 | 57 | 54 | 57 | 7,000 | 570 |
| 2002-05-29 | 57 | 57 | 55 | 57 | 24,000 | 570 |
| 2002-05-28 | 53 | 58 | 53 | 55 | 28,000 | 550 |
| 2002-05-27 | 52 | 53 | 52 | 53 | 16,000 | 530 |
| 2002-05-24 | 52 | 53 | 52 | 52 | 14,000 | 520 |
| 2002-05-23 | 55 | 55 | 51 | 51 | 9,000 | 510 |
| 2002-05-22 | 52 | 56 | 52 | 52 | 32,000 | 520 |
| 2002-05-21 | 53 | 53 | 52 | 52 | 16,000 | 520 |
| 2002-05-20 | 56 | 56 | 54 | 55 | 55,000 | 550 |
| 2002-05-17 | 47 | 58 | 47 | 54 | 121,000 | 540 |
| 2002-05-16 | 47 | 48 | 47 | 48 | 3,000 | 480 |
| 2002-05-15 | 49 | 49 | 46 | 46 | 2,000 | 460 |
| 2002-05-14 | 50 | 50 | 46 | 50 | 8,000 | 500 |
| 2002-05-13 | 49 | 49 | 45 | 45 | 6,000 | 450 |
| 2002-05-10 | 50 | 50 | 49 | 50 | 6,000 | 500 |
| 2002-05-09 | 49 | 50 | 46 | 50 | 13,000 | 500 |
| 2002-05-08 | 46 | 49 | 46 | 46 | 9,000 | 460 |
| 2002-05-07 | 49 | 49 | 44 | 45 | 20,000 | 450 |
| 2002-05-02 | 49 | 49 | 44 | 49 | 6,000 | 490 |
| 2002-05-01 | 46 | 46 | 46 | 46 | 1,000 | 460 |
| 2002-04-30 | 50 | 50 | 47 | 47 | 11,000 | 470 |
| 2002-04-26 | 50 | 50 | 47 | 47 | 9,000 | 470 |
| 2002-04-25 | 48 | 50 | 48 | 50 | 12,000 | 500 |
| 2002-04-24 | 50 | 50 | 47 | 47 | 5,000 | 470 |
| 2002-04-23 | 47 | 50 | 47 | 48 | 8,000 | 480 |
| 2002-04-22 | 51 | 51 | 50 | 50 | 16,000 | 500 |
| 2002-04-19 | 50 | 50 | 46 | 50 | 18,000 | 500 |
| 2002-04-18 | 50 | 50 | 46 | 46 | 21,000 | 460 |
| 2002-04-17 | 48 | 50 | 48 | 50 | 11,000 | 500 |
| 2002-04-16 | 50 | 51 | 42 | 50 | 31,000 | 500 |
| 2002-04-15 | 52 | 53 | 46 | 50 | 45,000 | 500 |
| 2002-04-12 | 57 | 57 | 50 | 54 | 58,000 | 540 |
| 2002-04-11 | 55 | 63 | 50 | 57 | 271,000 | 570 |
| 2002-04-10 | 44 | 54 | 43 | 52 | 143,000 | 520 |
| 2002-04-09 | 42 | 46 | 42 | 43 | 57,000 | 430 |
| 2002-04-08 | 40 | 42 | 40 | 40 | 10,000 | 400 |
| 2002-04-05 | 40 | 40 | 37 | 39 | 5,000 | 390 |
| 2002-04-04 | 39 | 40 | 37 | 39 | 14,000 | 390 |
| 2002-04-03 | 39 | 39 | 39 | 39 | 7,000 | 390 |
| 2002-04-02 | 38 | 39 | 37 | 37 | 10,000 | 370 |
| 2002-04-01 | 37 | 38 | 37 | 37 | 14,000 | 370 |
| 2002-03-29 | 39 | 39 | 39 | 39 | 17,000 | 390 |
| 2002-03-28 | 39 | 39 | 37 | 37 | 21,000 | 370 |
| 2002-03-27 | 39 | 39 | 39 | 39 | 11,000 | 390 |
| 2002-03-26 | 37 | 39 | 35 | 35 | 35,000 | 350 |
| 2002-03-25 | 39 | 39 | 37 | 39 | 20,000 | 390 |
| 2002-03-22 | 39 | 39 | 38 | 39 | 31,000 | 390 |
| 2002-03-20 | 39 | 39 | 39 | 39 | 5,000 | 390 |
| 2002-03-19 | 37 | 38 | 37 | 38 | 3,000 | 380 |
| 2002-03-18 | 39 | 39 | 37 | 37 | 15,000 | 370 |
| 2002-03-15 | 36 | 38 | 36 | 38 | 6,000 | 380 |
| 2002-03-14 | 37 | 38 | 37 | 38 | 7,000 | 380 |
| 2002-03-13 | 39 | 39 | 39 | 39 | 4,000 | 390 |
| 2002-03-12 | 39 | 40 | 38 | 38 | 22,000 | 380 |
| 2002-03-11 | 38 | 38 | 38 | 38 | 4,000 | 380 |
| 2002-03-08 | 38 | 38 | 37 | 37 | 10,000 | 370 |
| 2002-03-07 | 37 | 39 | 37 | 38 | 11,000 | 380 |
| 2002-03-06 | 37 | 37 | 37 | 37 | 18,000 | 370 |
| 2002-03-05 | 40 | 40 | 36 | 37 | 37,000 | 370 |
| 2002-03-04 | 39 | 40 | 37 | 40 | 30,000 | 400 |
| 2002-03-01 | 37 | 38 | 37 | 38 | 5,000 | 380 |
| 2002-02-28 | 34 | 37 | 34 | 37 | 3,000 | 370 |
| 2002-02-27 | 37 | 38 | 33 | 33 | 9,000 | 330 |
| 2002-02-25 | 35 | 38 | 33 | 38 | 3,000 | 380 |
| 2002-02-22 | 37 | 37 | 35 | 35 | 5,000 | 350 |
| 2002-02-21 | 37 | 37 | 37 | 37 | 1,000 | 370 |
| 2002-02-19 | 39 | 40 | 37 | 37 | 29,000 | 370 |
| 2002-02-18 | 37 | 37 | 37 | 37 | 1,000 | 370 |
| 2002-02-15 | 37 | 37 | 35 | 35 | 16,000 | 350 |
| 2002-02-14 | 35 | 38 | 35 | 38 | 9,000 | 380 |
| 2002-02-13 | 33 | 33 | 33 | 33 | 3,000 | 330 |
| 2002-02-12 | 31 | 34 | 31 | 33 | 14,000 | 330 |
| 2002-02-08 | 33 | 33 | 33 | 33 | 9,000 | 330 |
| 2002-02-07 | 32 | 34 | 32 | 34 | 6,000 | 340 |
| 2002-02-06 | 30 | 34 | 30 | 30 | 10,000 | 300 |
| 2002-02-05 | 33 | 34 | 33 | 34 | 8,000 | 340 |
| 2002-02-04 | 38 | 38 | 38 | 38 | 8,000 | 380 |
| 2002-02-01 | 41 | 41 | 40 | 40 | 18,000 | 400 |
| 2002-01-31 | 43 | 43 | 40 | 40 | 40,000 | 400 |
| 2002-01-30 | 43 | 46 | 39 | 44 | 88,000 | 440 |
| 2002-01-29 | 38 | 42 | 37 | 42 | 63,000 | 420 |
| 2002-01-28 | 35 | 38 | 35 | 37 | 49,000 | 370 |
| 2002-01-25 | 37 | 37 | 37 | 37 | 4,000 | 370 |
| 2002-01-24 | 36 | 37 | 36 | 37 | 10,000 | 370 |
| 2002-01-22 | 35 | 37 | 34 | 37 | 6,000 | 370 |
| 2002-01-21 | 34 | 35 | 34 | 35 | 9,000 | 350 |
| 2002-01-18 | 32 | 35 | 32 | 34 | 13,000 | 340 |
| 2002-01-17 | 30 | 34 | 30 | 31 | 81,000 | 310 |
| 2002-01-16 | 35 | 35 | 26 | 34 | 28,000 | 340 |
| 2002-01-15 | 35 | 35 | 35 | 35 | 11,000 | 350 |
| 2002-01-11 | 40 | 40 | 36 | 36 | 7,000 | 360 |
| 2002-01-10 | 40 | 40 | 38 | 38 | 4,000 | 380 |
| 2002-01-09 | 38 | 42 | 35 | 38 | 20,000 | 380 |
| 2002-01-08 | 33 | 38 | 33 | 38 | 15,000 | 380 |
| 2002-01-07 | 37 | 37 | 34 | 34 | 17,000 | 340 |
| 2002-01-04 | 39 | 39 | 37 | 37 | 4,000 | 370 |
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
