6121 (株)TAKISAWA の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 101 | 108 | 101 | 106 | 59,000 | 1,060 |
| 2003-12-29 | 103 | 103 | 100 | 100 | 32,000 | 1,000 |
| 2003-12-26 | 95 | 100 | 95 | 100 | 16,000 | 1,000 |
| 2003-12-25 | 95 | 98 | 95 | 97 | 37,000 | 970 |
| 2003-12-24 | 100 | 100 | 98 | 98 | 23,000 | 980 |
| 2003-12-22 | 99 | 100 | 96 | 99 | 53,000 | 990 |
| 2003-12-19 | 97 | 99 | 97 | 98 | 18,000 | 980 |
| 2003-12-18 | 97 | 97 | 96 | 97 | 24,000 | 970 |
| 2003-12-17 | 102 | 102 | 97 | 98 | 45,000 | 980 |
| 2003-12-16 | 98 | 100 | 96 | 100 | 46,000 | 1,000 |
| 2003-12-15 | 95 | 98 | 93 | 97 | 50,000 | 970 |
| 2003-12-12 | 93 | 95 | 93 | 93 | 21,000 | 930 |
| 2003-12-11 | 93 | 98 | 91 | 96 | 50,000 | 960 |
| 2003-12-10 | 98 | 98 | 95 | 95 | 73,000 | 950 |
| 2003-12-09 | 96 | 99 | 95 | 99 | 101,000 | 990 |
| 2003-12-08 | 103 | 104 | 95 | 95 | 51,000 | 950 |
| 2003-12-05 | 98 | 99 | 93 | 99 | 33,000 | 990 |
| 2003-12-04 | 97 | 97 | 93 | 96 | 167,000 | 960 |
| 2003-12-03 | 98 | 98 | 96 | 98 | 21,000 | 980 |
| 2003-12-02 | 102 | 102 | 100 | 100 | 11,000 | 1,000 |
| 2003-12-01 | 100 | 100 | 95 | 99 | 42,000 | 990 |
| 2003-11-28 | 103 | 103 | 100 | 100 | 22,000 | 1,000 |
| 2003-11-27 | 103 | 104 | 102 | 104 | 29,000 | 1,040 |
| 2003-11-26 | 103 | 104 | 101 | 103 | 45,000 | 1,030 |
| 2003-11-25 | 96 | 100 | 96 | 98 | 20,000 | 980 |
| 2003-11-21 | 95 | 96 | 93 | 95 | 35,000 | 950 |
| 2003-11-20 | 92 | 96 | 92 | 95 | 65,000 | 950 |
| 2003-11-19 | 93 | 97 | 93 | 94 | 96,000 | 940 |
| 2003-11-18 | 85 | 90 | 84 | 86 | 83,000 | 860 |
| 2003-11-17 | 100 | 101 | 91 | 91 | 70,000 | 910 |
| 2003-11-14 | 104 | 105 | 101 | 101 | 55,000 | 1,010 |
| 2003-11-13 | 104 | 106 | 103 | 103 | 47,000 | 1,030 |
| 2003-11-12 | 103 | 106 | 102 | 103 | 45,000 | 1,030 |
| 2003-11-11 | 115 | 116 | 103 | 108 | 104,000 | 1,080 |
| 2003-11-10 | 114 | 119 | 112 | 112 | 54,000 | 1,120 |
| 2003-11-07 | 117 | 117 | 110 | 111 | 72,000 | 1,110 |
| 2003-11-06 | 115 | 117 | 115 | 117 | 25,000 | 1,170 |
| 2003-11-05 | 118 | 118 | 115 | 116 | 67,000 | 1,160 |
| 2003-11-04 | 127 | 127 | 117 | 119 | 221,000 | 1,190 |
| 2003-10-31 | 110 | 113 | 108 | 110 | 55,000 | 1,100 |
| 2003-10-30 | 114 | 114 | 110 | 110 | 81,000 | 1,100 |
| 2003-10-29 | 111 | 115 | 111 | 111 | 59,000 | 1,110 |
| 2003-10-28 | 116 | 117 | 113 | 113 | 51,000 | 1,130 |
| 2003-10-27 | 115 | 117 | 113 | 116 | 53,000 | 1,160 |
| 2003-10-24 | 114 | 115 | 110 | 113 | 52,000 | 1,130 |
| 2003-10-23 | 117 | 118 | 108 | 109 | 90,000 | 1,090 |
| 2003-10-22 | 118 | 121 | 115 | 118 | 67,000 | 1,180 |
| 2003-10-21 | 120 | 127 | 114 | 119 | 204,000 | 1,190 |
| 2003-10-20 | 124 | 127 | 114 | 127 | 293,000 | 1,270 |
| 2003-10-17 | 130 | 130 | 124 | 128 | 177,000 | 1,280 |
| 2003-10-16 | 134 | 137 | 130 | 130 | 225,000 | 1,300 |
| 2003-10-15 | 130 | 135 | 127 | 135 | 693,000 | 1,350 |
| 2003-10-14 | 127 | 127 | 119 | 126 | 359,000 | 1,260 |
| 2003-10-10 | 124 | 127 | 120 | 126 | 630,000 | 1,260 |
| 2003-10-09 | 117 | 124 | 113 | 121 | 635,000 | 1,210 |
| 2003-10-08 | 109 | 115 | 105 | 113 | 236,000 | 1,130 |
| 2003-10-07 | 115 | 119 | 109 | 110 | 337,000 | 1,100 |
| 2003-10-06 | 102 | 116 | 100 | 112 | 387,000 | 1,120 |
| 2003-10-03 | 97 | 98 | 97 | 97 | 47,000 | 970 |
| 2003-10-02 | 101 | 102 | 98 | 98 | 36,000 | 980 |
| 2003-10-01 | 99 | 102 | 99 | 102 | 53,000 | 1,020 |
| 2003-09-30 | 99 | 100 | 96 | 96 | 30,000 | 960 |
| 2003-09-29 | 94 | 101 | 93 | 98 | 67,000 | 980 |
| 2003-09-26 | 97 | 97 | 93 | 93 | 45,000 | 930 |
| 2003-09-25 | 96 | 99 | 93 | 97 | 67,000 | 970 |
| 2003-09-24 | 103 | 104 | 100 | 101 | 183,000 | 1,010 |
| 2003-09-22 | 105 | 106 | 102 | 104 | 113,000 | 1,040 |
| 2003-09-19 | 104 | 112 | 104 | 105 | 139,000 | 1,050 |
| 2003-09-18 | 107 | 107 | 100 | 100 | 241,000 | 1,000 |
| 2003-09-17 | 121 | 125 | 106 | 108 | 682,000 | 1,080 |
| 2003-09-16 | 97 | 115 | 91 | 115 | 461,000 | 1,150 |
| 2003-09-12 | 88 | 88 | 87 | 87 | 25,000 | 870 |
| 2003-09-11 | 89 | 89 | 86 | 86 | 41,000 | 860 |
| 2003-09-10 | 90 | 91 | 89 | 89 | 127,000 | 890 |
| 2003-09-09 | 89 | 91 | 87 | 90 | 85,000 | 900 |
| 2003-09-08 | 84 | 87 | 84 | 87 | 102,000 | 870 |
| 2003-09-05 | 85 | 86 | 84 | 85 | 45,000 | 850 |
| 2003-09-04 | 87 | 87 | 84 | 85 | 51,000 | 850 |
| 2003-09-03 | 86 | 89 | 85 | 87 | 72,000 | 870 |
| 2003-09-02 | 90 | 90 | 87 | 87 | 41,000 | 870 |
| 2003-09-01 | 87 | 89 | 87 | 88 | 38,000 | 880 |
| 2003-08-29 | 89 | 90 | 85 | 86 | 112,000 | 860 |
| 2003-08-28 | 89 | 93 | 86 | 86 | 65,000 | 860 |
| 2003-08-27 | 93 | 94 | 85 | 85 | 137,000 | 850 |
| 2003-08-26 | 91 | 91 | 87 | 90 | 99,000 | 900 |
| 2003-08-25 | 89 | 90 | 85 | 85 | 152,000 | 850 |
| 2003-08-22 | 86 | 88 | 85 | 88 | 82,000 | 880 |
| 2003-08-21 | 87 | 89 | 87 | 88 | 90,000 | 880 |
| 2003-08-20 | 84 | 87 | 83 | 85 | 130,000 | 850 |
| 2003-08-19 | 77 | 81 | 75 | 81 | 88,000 | 810 |
| 2003-08-18 | 74 | 79 | 74 | 75 | 40,000 | 750 |
| 2003-08-15 | 71 | 75 | 71 | 75 | 28,000 | 750 |
| 2003-08-14 | 76 | 77 | 73 | 76 | 34,000 | 760 |
| 2003-08-13 | 71 | 75 | 71 | 75 | 60,000 | 750 |
| 2003-08-12 | 69 | 71 | 69 | 71 | 53,000 | 710 |
| 2003-08-11 | 67 | 69 | 67 | 69 | 7,000 | 690 |
| 2003-08-08 | 69 | 69 | 67 | 67 | 26,000 | 670 |
| 2003-08-07 | 66 | 72 | 66 | 70 | 34,000 | 700 |
| 2003-08-06 | 66 | 66 | 66 | 66 | 4,000 | 660 |
| 2003-08-05 | 69 | 69 | 65 | 66 | 92,000 | 660 |
| 2003-08-04 | 71 | 71 | 67 | 69 | 73,000 | 690 |
| 2003-08-01 | 73 | 74 | 71 | 72 | 30,000 | 720 |
| 2003-07-31 | 73 | 76 | 72 | 73 | 26,000 | 730 |
| 2003-07-30 | 77 | 77 | 75 | 75 | 22,000 | 750 |
| 2003-07-29 | 77 | 77 | 75 | 76 | 25,000 | 760 |
| 2003-07-28 | 77 | 78 | 76 | 77 | 34,000 | 770 |
| 2003-07-25 | 79 | 79 | 79 | 79 | 15,000 | 790 |
| 2003-07-24 | 74 | 78 | 74 | 78 | 37,000 | 780 |
| 2003-07-23 | 72 | 74 | 72 | 74 | 9,000 | 740 |
| 2003-07-22 | 78 | 78 | 72 | 74 | 62,000 | 740 |
| 2003-07-18 | 75 | 78 | 71 | 78 | 45,000 | 780 |
| 2003-07-17 | 76 | 77 | 76 | 76 | 21,000 | 760 |
| 2003-07-16 | 80 | 80 | 79 | 79 | 14,000 | 790 |
| 2003-07-15 | 83 | 83 | 81 | 81 | 53,000 | 810 |
| 2003-07-14 | 80 | 82 | 79 | 79 | 31,000 | 790 |
| 2003-07-11 | 82 | 82 | 80 | 81 | 23,000 | 810 |
| 2003-07-10 | 82 | 85 | 81 | 81 | 23,000 | 810 |
| 2003-07-09 | 86 | 86 | 82 | 85 | 49,000 | 850 |
| 2003-07-08 | 88 | 89 | 86 | 86 | 45,000 | 860 |
| 2003-07-07 | 84 | 89 | 84 | 86 | 79,000 | 860 |
| 2003-07-04 | 76 | 85 | 76 | 83 | 113,000 | 830 |
| 2003-07-03 | 92 | 92 | 86 | 86 | 92,000 | 860 |
| 2003-07-02 | 93 | 94 | 89 | 90 | 226,000 | 900 |
| 2003-07-01 | 85 | 94 | 85 | 89 | 270,000 | 890 |
| 2003-06-30 | 84 | 87 | 82 | 84 | 83,000 | 840 |
| 2003-06-27 | 88 | 89 | 82 | 84 | 155,000 | 840 |
| 2003-06-26 | 83 | 86 | 83 | 85 | 80,000 | 850 |
| 2003-06-25 | 83 | 86 | 83 | 83 | 64,000 | 830 |
| 2003-06-24 | 90 | 90 | 85 | 86 | 126,000 | 860 |
| 2003-06-23 | 81 | 90 | 81 | 90 | 378,000 | 900 |
| 2003-06-20 | 80 | 83 | 76 | 80 | 270,000 | 800 |
| 2003-06-19 | 65 | 87 | 65 | 85 | 648,000 | 850 |
| 2003-06-18 | 64 | 67 | 64 | 64 | 141,000 | 640 |
| 2003-06-17 | 75 | 77 | 69 | 69 | 263,000 | 690 |
| 2003-06-16 | 68 | 76 | 67 | 72 | 251,000 | 720 |
| 2003-06-13 | 67 | 70 | 61 | 66 | 345,000 | 660 |
| 2003-06-12 | 65 | 69 | 64 | 65 | 379,000 | 650 |
| 2003-06-11 | 50 | 63 | 50 | 61 | 231,000 | 610 |
| 2003-06-10 | 50 | 50 | 47 | 49 | 26,000 | 490 |
| 2003-06-09 | 47 | 50 | 47 | 49 | 49,000 | 490 |
| 2003-06-06 | 46 | 47 | 45 | 45 | 13,000 | 450 |
| 2003-06-05 | 46 | 46 | 46 | 46 | 2,000 | 460 |
| 2003-06-04 | 46 | 46 | 44 | 44 | 44,000 | 440 |
| 2003-06-03 | 48 | 48 | 45 | 45 | 6,000 | 450 |
| 2003-06-02 | 46 | 48 | 45 | 48 | 58,000 | 480 |
| 2003-05-30 | 45 | 45 | 45 | 45 | 15,000 | 450 |
| 2003-05-29 | 45 | 45 | 43 | 45 | 12,000 | 450 |
| 2003-05-28 | 44 | 44 | 44 | 44 | 15,000 | 440 |
| 2003-05-27 | 43 | 45 | 41 | 41 | 24,000 | 410 |
| 2003-05-26 | 44 | 44 | 44 | 44 | 2,000 | 440 |
| 2003-05-23 | 41 | 42 | 41 | 42 | 10,000 | 420 |
| 2003-05-22 | 42 | 44 | 42 | 44 | 10,000 | 440 |
| 2003-05-21 | 39 | 43 | 39 | 43 | 9,000 | 430 |
| 2003-05-20 | 44 | 44 | 44 | 44 | 9,000 | 440 |
| 2003-05-19 | 45 | 46 | 43 | 44 | 25,000 | 440 |
| 2003-05-16 | 42 | 43 | 42 | 43 | 7,000 | 430 |
| 2003-05-15 | 41 | 43 | 41 | 43 | 5,000 | 430 |
| 2003-05-14 | 41 | 42 | 41 | 42 | 33,000 | 420 |
| 2003-05-13 | 40 | 41 | 40 | 41 | 7,000 | 410 |
| 2003-05-12 | 39 | 40 | 39 | 40 | 4,000 | 400 |
| 2003-05-09 | 39 | 39 | 39 | 39 | 37,000 | 390 |
| 2003-05-08 | 38 | 41 | 38 | 41 | 25,000 | 410 |
| 2003-05-07 | 40 | 40 | 39 | 40 | 24,000 | 400 |
| 2003-05-06 | 40 | 41 | 40 | 41 | 24,000 | 410 |
| 2003-05-02 | 42 | 42 | 40 | 40 | 9,000 | 400 |
| 2003-05-01 | 41 | 41 | 41 | 41 | 15,000 | 410 |
| 2003-04-30 | 43 | 43 | 40 | 40 | 7,000 | 400 |
| 2003-04-28 | 43 | 43 | 43 | 43 | 26,000 | 430 |
| 2003-04-25 | 43 | 43 | 43 | 43 | 5,000 | 430 |
| 2003-04-24 | 44 | 44 | 44 | 44 | 5,000 | 440 |
| 2003-04-23 | 43 | 45 | 43 | 45 | 22,000 | 450 |
| 2003-04-22 | 45 | 45 | 43 | 43 | 16,000 | 430 |
| 2003-04-21 | 45 | 45 | 45 | 45 | 3,000 | 450 |
| 2003-04-18 | 45 | 45 | 42 | 43 | 10,000 | 430 |
| 2003-04-17 | 46 | 47 | 44 | 46 | 43,000 | 460 |
| 2003-04-16 | 42 | 46 | 42 | 46 | 13,000 | 460 |
| 2003-04-15 | 42 | 42 | 42 | 42 | 1,000 | 420 |
| 2003-04-14 | 45 | 45 | 43 | 43 | 16,000 | 430 |
| 2003-04-11 | 42 | 48 | 41 | 46 | 94,000 | 460 |
| 2003-04-10 | 40 | 41 | 40 | 41 | 29,000 | 410 |
| 2003-04-08 | 40 | 40 | 40 | 40 | 7,000 | 400 |
| 2003-04-07 | 38 | 42 | 38 | 41 | 62,000 | 410 |
| 2003-04-04 | 35 | 35 | 35 | 35 | 9,000 | 350 |
| 2003-04-03 | 36 | 36 | 36 | 36 | 26,000 | 360 |
| 2003-04-02 | 37 | 38 | 36 | 36 | 14,000 | 360 |
| 2003-04-01 | 36 | 37 | 35 | 36 | 11,000 | 360 |
| 2003-03-31 | 38 | 38 | 38 | 38 | 11,000 | 380 |
| 2003-03-28 | 38 | 38 | 35 | 37 | 26,000 | 370 |
| 2003-03-27 | 40 | 40 | 38 | 38 | 35,000 | 380 |
| 2003-03-26 | 35 | 40 | 35 | 40 | 49,000 | 400 |
| 2003-03-25 | 40 | 40 | 34 | 34 | 95,000 | 340 |
| 2003-03-24 | 40 | 40 | 40 | 40 | 4,000 | 400 |
| 2003-03-19 | 40 | 40 | 40 | 40 | 2,000 | 400 |
| 2003-03-18 | 41 | 41 | 41 | 41 | 3,000 | 410 |
| 2003-03-17 | 41 | 43 | 41 | 41 | 17,000 | 410 |
| 2003-03-14 | 42 | 42 | 41 | 41 | 13,000 | 410 |
| 2003-03-13 | 42 | 42 | 42 | 42 | 6,000 | 420 |
| 2003-03-12 | 43 | 43 | 42 | 42 | 8,000 | 420 |
| 2003-03-11 | 41 | 43 | 41 | 43 | 6,000 | 430 |
| 2003-03-10 | 41 | 41 | 41 | 41 | 4,000 | 410 |
| 2003-03-07 | 44 | 44 | 43 | 43 | 2,000 | 430 |
| 2003-03-06 | 45 | 45 | 45 | 45 | 3,000 | 450 |
| 2003-03-05 | 45 | 46 | 45 | 45 | 18,000 | 450 |
| 2003-03-04 | 45 | 46 | 45 | 45 | 22,000 | 450 |
| 2003-03-03 | 45 | 47 | 45 | 45 | 15,000 | 450 |
| 2003-02-28 | 45 | 45 | 41 | 41 | 17,000 | 410 |
| 2003-02-26 | 47 | 50 | 47 | 47 | 35,000 | 470 |
| 2003-02-25 | 51 | 51 | 46 | 47 | 27,000 | 470 |
| 2003-02-24 | 54 | 54 | 49 | 49 | 28,000 | 490 |
| 2003-02-21 | 54 | 54 | 50 | 50 | 29,000 | 500 |
| 2003-02-20 | 59 | 59 | 53 | 53 | 41,000 | 530 |
| 2003-02-19 | 50 | 55 | 50 | 51 | 174,000 | 510 |
| 2003-02-18 | 45 | 47 | 45 | 45 | 22,000 | 450 |
| 2003-02-17 | 47 | 49 | 43 | 45 | 36,000 | 450 |
| 2003-02-14 | 42 | 48 | 42 | 47 | 20,000 | 470 |
| 2003-02-13 | 42 | 49 | 42 | 48 | 77,000 | 480 |
| 2003-02-12 | 41 | 42 | 38 | 40 | 68,000 | 400 |
| 2003-02-10 | 44 | 44 | 43 | 43 | 11,000 | 430 |
| 2003-02-07 | 44 | 44 | 43 | 43 | 18,000 | 430 |
| 2003-02-06 | 44 | 47 | 44 | 45 | 36,000 | 450 |
| 2003-02-05 | 44 | 44 | 43 | 43 | 74,000 | 430 |
| 2003-02-04 | 48 | 48 | 43 | 44 | 189,000 | 440 |
| 2003-02-03 | 40 | 57 | 40 | 50 | 481,000 | 500 |
| 2003-01-31 | 40 | 43 | 37 | 39 | 186,000 | 390 |
| 2003-01-30 | 34 | 36 | 34 | 36 | 2,000 | 360 |
| 2003-01-29 | 36 | 36 | 33 | 35 | 24,000 | 350 |
| 2003-01-28 | 36 | 36 | 32 | 36 | 82,000 | 360 |
| 2003-01-27 | 37 | 37 | 35 | 35 | 15,000 | 350 |
| 2003-01-24 | 32 | 39 | 32 | 38 | 37,000 | 380 |
| 2003-01-23 | 32 | 35 | 32 | 33 | 16,000 | 330 |
| 2003-01-22 | 32 | 33 | 32 | 33 | 12,000 | 330 |
| 2003-01-21 | 36 | 36 | 32 | 34 | 48,000 | 340 |
| 2003-01-20 | 32 | 36 | 32 | 36 | 5,000 | 360 |
| 2003-01-17 | 32 | 35 | 31 | 35 | 75,000 | 350 |
| 2003-01-16 | 32 | 33 | 32 | 33 | 6,000 | 330 |
| 2003-01-15 | 32 | 32 | 32 | 32 | 4,000 | 320 |
| 2003-01-14 | 31 | 35 | 31 | 33 | 37,000 | 330 |
| 2003-01-10 | 30 | 32 | 30 | 32 | 8,000 | 320 |
| 2003-01-09 | 31 | 31 | 31 | 31 | 1,000 | 310 |
| 2003-01-08 | 31 | 35 | 30 | 30 | 52,000 | 300 |
| 2003-01-07 | 33 | 33 | 32 | 32 | 5,000 | 320 |
| 2003-01-06 | 30 | 30 | 30 | 30 | 6,000 | 300 |
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
