6121 (株)TAKISAWA の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	174	176	174	174	224,000	1,740
2004-12-29	177	177	174	174	434,000	1,740
2004-12-28	174	175	173	175	296,000	1,750
2004-12-27	180	180	172	173	857,000	1,730
2004-12-24	169	182	169	177	1,663,000	1,770
2004-12-22	168	170	166	168	479,000	1,680
2004-12-21	168	170	165	167	783,000	1,670
2004-12-20	171	172	167	169	549,000	1,690
2004-12-17	171	174	170	171	459,000	1,710
2004-12-16	173	175	170	171	393,000	1,710
2004-12-15	173	176	171	173	805,000	1,730
2004-12-14	176	176	160	171	1,141,000	1,710
2004-12-13	178	181	173	176	877,000	1,760
2004-12-10	180	181	175	177	1,217,000	1,770
2004-12-09	192	194	182	183	1,819,000	1,830
2004-12-08	183	194	182	187	1,279,000	1,870
2004-12-07	188	188	183	183	1,083,000	1,830
2004-12-06	196	196	190	190	608,000	1,900
2004-12-03	187	197	187	196	854,000	1,960
2004-12-02	190	190	184	185	258,000	1,850
2004-12-01	188	190	185	189	294,000	1,890
2004-11-30	182	190	181	190	690,000	1,900
2004-11-29	194	194	182	183	738,000	1,830
2004-11-26	197	201	190	195	1,538,000	1,950
2004-11-25	217	217	208	212	422,000	2,120
2004-11-24	216	220	213	217	672,000	2,170
2004-11-22	220	223	207	213	1,178,000	2,130
2004-11-19	218	225	215	219	2,028,000	2,190
2004-11-18	220	222	213	217	1,017,000	2,170
2004-11-17	208	223	208	223	2,018,000	2,230
2004-11-16	213	215	205	208	960,000	2,080
2004-11-15	212	215	207	213	1,716,000	2,130
2004-11-12	203	212	199	208	1,032,000	2,080
2004-11-11	193	212	189	199	2,462,000	1,990
2004-11-10	182	200	182	197	844,000	1,970
2004-11-09	184	185	182	183	111,000	1,830
2004-11-08	183	185	183	185	105,000	1,850
2004-11-05	184	185	181	184	106,000	1,840
2004-11-04	184	185	183	184	60,000	1,840
2004-11-02	182	184	180	183	73,000	1,830
2004-11-01	180	182	177	180	98,000	1,800
2004-10-29	173	177	170	177	139,000	1,770
2004-10-28	177	178	173	173	79,000	1,730
2004-10-27	179	179	175	175	71,000	1,750
2004-10-26	176	178	175	176	64,000	1,760
2004-10-25	177	180	171	178	102,000	1,780
2004-10-22	180	183	180	181	49,000	1,810
2004-10-21	180	182	179	182	81,000	1,820
2004-10-20	184	184	181	181	112,000	1,810
2004-10-19	185	186	184	186	54,000	1,860
2004-10-18	186	187	183	184	125,000	1,840
2004-10-15	185	189	184	188	94,000	1,880
2004-10-14	193	193	188	190	169,000	1,900
2004-10-13	189	197	189	193	252,000	1,930
2004-10-12	193	193	187	191	177,000	1,910
2004-10-08	193	194	192	194	165,000	1,940
2004-10-07	193	197	192	195	353,000	1,950
2004-10-06	193	194	190	190	181,000	1,900
2004-10-05	192	203	189	195	774,000	1,950
2004-10-04	188	198	188	191	616,000	1,910
2004-10-01	185	186	184	185	153,000	1,850
2004-09-30	184	185	182	184	129,000	1,840
2004-09-29	185	186	182	184	120,000	1,840
2004-09-28	187	189	183	183	284,000	1,830
2004-09-27	184	187	182	186	158,000	1,860
2004-09-24	185	185	182	185	300,000	1,850
2004-09-22	201	202	188	189	611,000	1,890
2004-09-21	206	209	195	198	1,511,000	1,980
2004-09-17	184	184	180	181	97,000	1,810
2004-09-16	181	183	178	183	97,000	1,830
2004-09-15	181	183	181	182	74,000	1,820
2004-09-14	184	185	182	184	90,000	1,840
2004-09-13	181	183	178	183	92,000	1,830
2004-09-10	184	185	181	183	113,000	1,830
2004-09-09	187	188	185	185	105,000	1,850
2004-09-08	187	188	185	186	89,000	1,860
2004-09-07	185	186	184	186	118,000	1,860
2004-09-06	184	186	180	184	148,000	1,840
2004-09-03	187	188	181	184	324,000	1,840
2004-09-02	193	196	184	184	929,000	1,840
2004-09-01	187	189	186	188	93,000	1,880
2004-08-31	185	187	183	187	50,000	1,870
2004-08-30	188	188	185	185	46,000	1,850
2004-08-27	184	186	184	185	32,000	1,850
2004-08-26	190	192	184	184	155,000	1,840
2004-08-25	189	190	186	189	142,000	1,890
2004-08-24	183	190	183	190	131,000	1,900
2004-08-23	182	183	182	182	37,000	1,820
2004-08-20	181	181	179	180	54,000	1,800
2004-08-19	178	181	178	181	54,000	1,810
2004-08-18	180	181	177	178	65,000	1,780
2004-08-17	183	183	180	180	71,000	1,800
2004-08-16	180	182	176	180	51,000	1,800
2004-08-13	184	184	180	183	113,000	1,830
2004-08-12	188	190	188	190	27,000	1,900
2004-08-11	187	190	186	186	29,000	1,860
2004-08-10	188	191	183	186	78,000	1,860
2004-08-09	186	187	180	186	62,000	1,860
2004-08-06	181	187	180	184	77,000	1,840
2004-08-05	184	190	184	189	51,000	1,890
2004-08-04	187	190	181	187	95,000	1,870
2004-08-03	197	198	191	191	185,000	1,910
2004-08-02	189	192	187	192	115,000	1,920
2004-07-30	180	190	180	182	59,000	1,820
2004-07-29	188	189	179	180	71,000	1,800
2004-07-28	175	182	175	178	138,000	1,780
2004-07-27	185	186	168	175	215,000	1,750
2004-07-26	191	194	188	189	79,000	1,890
2004-07-23	195	199	191	194	170,000	1,940
2004-07-22	193	193	189	190	123,000	1,900
2004-07-21	193	194	190	193	96,000	1,930
2004-07-20	196	197	190	190	238,000	1,900
2004-07-16	196	200	195	198	104,000	1,980
2004-07-15	207	210	197	200	225,000	2,000
2004-07-14	219	219	205	205	699,000	2,050
2004-07-13	210	212	206	208	186,000	2,080
2004-07-12	215	216	211	213	160,000	2,130
2004-07-09	200	214	198	212	252,000	2,120
2004-07-08	206	206	196	202	185,000	2,020
2004-07-07	192	208	192	202	187,000	2,020
2004-07-06	200	207	199	199	314,000	1,990
2004-07-05	210	210	204	205	227,000	2,050
2004-07-02	200	211	200	207	602,000	2,070
2004-07-01	222	224	214	215	673,000	2,150
2004-06-30	232	233	218	221	1,485,000	2,210
2004-06-29	219	237	216	228	1,900,000	2,280
2004-06-28	224	224	217	219	704,000	2,190
2004-06-25	214	225	211	216	2,380,000	2,160
2004-06-24	205	233	205	219	7,245,000	2,190
2004-06-23	204	205	196	199	1,220,000	1,990
2004-06-22	200	203	198	201	2,105,000	2,010
2004-06-21	195	200	194	197	574,000	1,970
2004-06-18	194	201	188	193	1,383,000	1,930
2004-06-17	192	200	192	194	970,000	1,940
2004-06-16	190	191	185	191	242,000	1,910
2004-06-15	190	191	182	188	317,000	1,880
2004-06-14	190	200	188	192	966,000	1,920
2004-06-11	191	191	182	185	163,000	1,850
2004-06-10	186	194	185	191	343,000	1,910
2004-06-09	174	183	170	182	162,000	1,820
2004-06-08	169	169	162	169	49,000	1,690
2004-06-07	153	160	153	159	25,000	1,590
2004-06-04	156	158	151	154	32,000	1,540
2004-06-03	162	163	158	158	37,000	1,580
2004-06-02	168	168	163	164	14,000	1,640
2004-06-01	164	164	159	164	47,000	1,640
2004-05-31	167	167	160	160	44,000	1,600
2004-05-28	166	169	164	165	29,000	1,650
2004-05-27	168	168	163	164	12,000	1,640
2004-05-26	166	170	163	163	45,000	1,630
2004-05-25	177	179	165	168	105,000	1,680
2004-05-24	171	178	168	177	44,000	1,770
2004-05-21	170	172	164	172	39,000	1,720
2004-05-20	172	172	162	169	42,000	1,690
2004-05-19	151	160	151	152	51,000	1,520
2004-05-18	129	149	129	146	43,000	1,460
2004-05-17	158	158	131	131	72,000	1,310
2004-05-14	157	164	156	159	29,000	1,590
2004-05-13	165	168	161	162	20,000	1,620
2004-05-12	156	163	156	163	32,000	1,630
2004-05-11	156	160	150	156	95,000	1,560
2004-05-10	176	177	161	166	93,000	1,660
2004-05-07	180	180	175	176	30,000	1,760
2004-05-06	181	181	175	175	34,000	1,750
2004-04-30	180	181	178	181	53,000	1,810
2004-04-28	180	183	180	181	56,000	1,810
2004-04-27	186	186	180	181	80,000	1,810
2004-04-26	186	190	185	187	77,000	1,870
2004-04-23	196	196	190	191	41,000	1,910
2004-04-22	193	198	191	191	20,000	1,910
2004-04-21	195	195	188	191	45,000	1,910
2004-04-20	188	194	185	192	50,000	1,920
2004-04-19	197	197	190	192	34,000	1,920
2004-04-16	198	199	195	197	50,000	1,970
2004-04-15	202	203	195	195	116,000	1,950
2004-04-14	209	210	198	200	152,000	2,000
2004-04-13	200	213	200	209	283,000	2,090
2004-04-12	197	197	193	197	92,000	1,970
2004-04-09	191	195	186	188	91,000	1,880
2004-04-08	196	197	193	196	81,000	1,960
2004-04-07	192	198	190	196	88,000	1,960
2004-04-06	194	198	191	195	77,000	1,950
2004-04-05	199	200	192	194	130,000	1,940
2004-04-02	198	204	195	196	93,000	1,960
2004-04-01	203	205	201	201	216,000	2,010
2004-03-31	186	198	185	198	117,000	1,980
2004-03-30	192	196	185	190	159,000	1,900
2004-03-29	205	205	195	196	169,000	1,960
2004-03-26	205	206	200	205	463,000	2,050
2004-03-25	203	220	193	200	3,008,000	2,000
2004-03-24	170	177	170	173	252,000	1,730
2004-03-23	173	175	165	166	144,000	1,660
2004-03-22	168	172	166	171	69,000	1,710
2004-03-19	163	169	162	169	139,000	1,690
2004-03-18	180	181	165	165	468,000	1,650
2004-03-17	156	178	156	177	621,000	1,770
2004-03-16	164	164	156	157	254,000	1,570
2004-03-15	170	174	157	162	685,000	1,620
2004-03-12	143	183	143	167	2,085,000	1,670
2004-03-11	137	137	131	135	115,000	1,350
2004-03-10	135	139	133	137	149,000	1,370
2004-03-09	136	138	133	137	234,000	1,370
2004-03-08	134	138	132	134	348,000	1,340
2004-03-05	130	130	125	129	325,000	1,290
2004-03-04	113	145	113	130	744,000	1,300
2004-03-03	113	114	112	112	60,000	1,120
2004-03-02	113	114	110	112	77,000	1,120
2004-03-01	113	115	112	115	51,000	1,150
2004-02-27	110	113	110	113	27,000	1,130
2004-02-26	111	112	110	112	15,000	1,120
2004-02-25	113	113	111	111	19,000	1,110
2004-02-24	113	114	113	113	6,000	1,130
2004-02-23	114	115	113	115	21,000	1,150
2004-02-20	115	115	114	114	6,000	1,140
2004-02-19	116	116	113	116	42,000	1,160
2004-02-18	116	118	116	116	73,000	1,160
2004-02-17	116	116	113	115	17,000	1,150
2004-02-16	115	116	115	116	45,000	1,160
2004-02-13	110	112	110	112	4,000	1,120
2004-02-12	112	112	111	111	18,000	1,110
2004-02-10	112	112	110	110	44,000	1,100
2004-02-09	112	113	111	111	10,000	1,110
2004-02-06	113	116	111	112	25,000	1,120
2004-02-05	112	114	111	113	36,000	1,130
2004-02-04	116	118	115	115	43,000	1,150
2004-02-03	114	119	112	119	80,000	1,190
2004-02-02	115	116	111	112	32,000	1,120
2004-01-30	117	117	113	113	30,000	1,130
2004-01-29	115	117	113	117	29,000	1,170
2004-01-28	118	118	115	117	65,000	1,170
2004-01-27	121	121	118	120	26,000	1,200
2004-01-26	121	121	119	119	38,000	1,190
2004-01-23	119	120	117	120	31,000	1,200
2004-01-22	120	120	119	120	18,000	1,200
2004-01-21	122	122	119	120	71,000	1,200
2004-01-20	119	122	118	120	68,000	1,200
2004-01-19	119	120	116	119	90,000	1,190
2004-01-16	118	119	115	116	70,000	1,160
2004-01-15	119	121	115	118	106,000	1,180
2004-01-14	122	122	118	118	112,000	1,180
2004-01-13	124	126	120	124	127,000	1,240
2004-01-09	115	123	114	123	248,000	1,230
2004-01-08	113	114	111	112	46,000	1,120
2004-01-07	113	113	110	112	44,000	1,120
2004-01-06	112	114	110	112	100,000	1,120
2004-01-05	108	112	108	111	52,000	1,110

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

2025年05月
日	月	火	水	木	金	土
« 04月30日
				1	2	3
4	5	6	7	8	9	10
11	12	13	14	15	16	17
18	19	20	21	22	23	24
25	26	27	28	29	30	31