6121 (株)TAKISAWA の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 398 | 399 | 392 | 395 | 462,000 | 3,950 |
| 2005-12-29 | 399 | 403 | 393 | 399 | 1,073,000 | 3,990 |
| 2005-12-28 | 395 | 406 | 389 | 398 | 3,198,000 | 3,980 |
| 2005-12-27 | 369 | 391 | 368 | 387 | 1,951,000 | 3,870 |
| 2005-12-26 | 365 | 368 | 363 | 367 | 561,000 | 3,670 |
| 2005-12-22 | 365 | 367 | 361 | 363 | 550,000 | 3,630 |
| 2005-12-21 | 368 | 370 | 363 | 365 | 588,000 | 3,650 |
| 2005-12-20 | 356 | 370 | 352 | 369 | 829,000 | 3,690 |
| 2005-12-19 | 367 | 367 | 355 | 361 | 743,000 | 3,610 |
| 2005-12-16 | 367 | 372 | 366 | 368 | 826,000 | 3,680 |
| 2005-12-15 | 374 | 377 | 367 | 372 | 683,000 | 3,720 |
| 2005-12-14 | 385 | 386 | 373 | 377 | 737,000 | 3,770 |
| 2005-12-13 | 384 | 388 | 378 | 384 | 1,038,000 | 3,840 |
| 2005-12-12 | 384 | 389 | 377 | 381 | 1,589,000 | 3,810 |
| 2005-12-09 | 361 | 375 | 359 | 374 | 1,017,000 | 3,740 |
| 2005-12-08 | 367 | 371 | 351 | 353 | 1,188,000 | 3,530 |
| 2005-12-07 | 375 | 384 | 367 | 372 | 2,448,000 | 3,720 |
| 2005-12-06 | 357 | 367 | 353 | 367 | 2,106,000 | 3,670 |
| 2005-12-05 | 347 | 358 | 346 | 358 | 1,208,000 | 3,580 |
| 2005-12-02 | 351 | 352 | 343 | 346 | 1,587,000 | 3,460 |
| 2005-12-01 | 333 | 352 | 333 | 347 | 3,038,000 | 3,470 |
| 2005-11-30 | 325 | 340 | 324 | 335 | 2,256,000 | 3,350 |
| 2005-11-29 | 317 | 320 | 315 | 320 | 734,000 | 3,200 |
| 2005-11-28 | 318 | 322 | 316 | 317 | 944,000 | 3,170 |
| 2005-11-25 | 319 | 321 | 313 | 317 | 1,013,000 | 3,170 |
| 2005-11-24 | 321 | 330 | 315 | 322 | 1,691,000 | 3,220 |
| 2005-11-22 | 316 | 319 | 316 | 318 | 624,000 | 3,180 |
| 2005-11-21 | 319 | 321 | 316 | 316 | 792,000 | 3,160 |
| 2005-11-18 | 323 | 325 | 319 | 321 | 627,000 | 3,210 |
| 2005-11-17 | 322 | 329 | 319 | 321 | 1,303,000 | 3,210 |
| 2005-11-16 | 321 | 327 | 311 | 325 | 1,263,000 | 3,250 |
| 2005-11-15 | 337 | 338 | 324 | 328 | 2,015,000 | 3,280 |
| 2005-11-14 | 329 | 340 | 325 | 340 | 3,089,000 | 3,400 |
| 2005-11-11 | 322 | 326 | 316 | 321 | 1,737,000 | 3,210 |
| 2005-11-10 | 321 | 323 | 301 | 310 | 2,235,000 | 3,100 |
| 2005-11-09 | 315 | 329 | 314 | 323 | 2,312,000 | 3,230 |
| 2005-11-08 | 319 | 324 | 314 | 322 | 2,716,000 | 3,220 |
| 2005-11-07 | 299 | 314 | 296 | 311 | 4,318,000 | 3,110 |
| 2005-11-04 | 298 | 298 | 293 | 294 | 2,734,000 | 2,940 |
| 2005-11-02 | 283 | 293 | 282 | 289 | 3,388,000 | 2,890 |
| 2005-11-01 | 282 | 282 | 279 | 280 | 496,000 | 2,800 |
| 2005-10-31 | 283 | 283 | 277 | 279 | 1,294,000 | 2,790 |
| 2005-10-28 | 277 | 281 | 274 | 276 | 1,607,000 | 2,760 |
| 2005-10-27 | 270 | 281 | 269 | 280 | 2,587,000 | 2,800 |
| 2005-10-26 | 261 | 270 | 261 | 269 | 1,351,000 | 2,690 |
| 2005-10-25 | 260 | 262 | 259 | 260 | 246,000 | 2,600 |
| 2005-10-24 | 261 | 262 | 257 | 259 | 433,000 | 2,590 |
| 2005-10-21 | 259 | 261 | 256 | 261 | 566,000 | 2,610 |
| 2005-10-20 | 262 | 264 | 262 | 262 | 390,000 | 2,620 |
| 2005-10-19 | 266 | 266 | 261 | 262 | 391,000 | 2,620 |
| 2005-10-18 | 267 | 268 | 264 | 266 | 471,000 | 2,660 |
| 2005-10-17 | 267 | 268 | 266 | 267 | 403,000 | 2,670 |
| 2005-10-14 | 268 | 268 | 265 | 265 | 335,000 | 2,650 |
| 2005-10-13 | 270 | 270 | 266 | 268 | 369,000 | 2,680 |
| 2005-10-12 | 273 | 273 | 269 | 270 | 1,078,000 | 2,700 |
| 2005-10-11 | 265 | 271 | 262 | 269 | 758,000 | 2,690 |
| 2005-10-07 | 257 | 264 | 257 | 264 | 621,000 | 2,640 |
| 2005-10-06 | 267 | 267 | 261 | 261 | 884,000 | 2,610 |
| 2005-10-05 | 273 | 274 | 269 | 271 | 697,000 | 2,710 |
| 2005-10-04 | 276 | 278 | 272 | 274 | 1,662,000 | 2,740 |
| 2005-10-03 | 274 | 275 | 271 | 275 | 1,650,000 | 2,750 |
| 2005-09-30 | 271 | 272 | 268 | 269 | 870,000 | 2,690 |
| 2005-09-29 | 271 | 275 | 267 | 271 | 1,469,000 | 2,710 |
| 2005-09-28 | 270 | 272 | 265 | 270 | 1,281,000 | 2,700 |
| 2005-09-27 | 276 | 278 | 271 | 271 | 1,482,000 | 2,710 |
| 2005-09-26 | 275 | 276 | 272 | 273 | 1,699,000 | 2,730 |
| 2005-09-22 | 268 | 271 | 263 | 270 | 1,557,000 | 2,700 |
| 2005-09-21 | 280 | 283 | 271 | 271 | 3,657,000 | 2,710 |
| 2005-09-20 | 264 | 275 | 262 | 275 | 4,537,000 | 2,750 |
| 2005-09-16 | 261 | 262 | 257 | 259 | 1,446,000 | 2,590 |
| 2005-09-15 | 260 | 268 | 256 | 259 | 3,025,000 | 2,590 |
| 2005-09-14 | 265 | 270 | 255 | 258 | 5,011,000 | 2,580 |
| 2005-09-13 | 246 | 262 | 245 | 260 | 6,719,000 | 2,600 |
| 2005-09-12 | 247 | 247 | 244 | 244 | 471,000 | 2,440 |
| 2005-09-09 | 243 | 244 | 242 | 243 | 562,000 | 2,430 |
| 2005-09-08 | 244 | 244 | 242 | 243 | 615,000 | 2,430 |
| 2005-09-07 | 247 | 247 | 243 | 244 | 882,000 | 2,440 |
| 2005-09-06 | 243 | 248 | 243 | 244 | 1,835,000 | 2,440 |
| 2005-09-05 | 242 | 243 | 241 | 242 | 564,000 | 2,420 |
| 2005-09-02 | 244 | 244 | 240 | 241 | 737,000 | 2,410 |
| 2005-09-01 | 242 | 244 | 242 | 243 | 964,000 | 2,430 |
| 2005-08-31 | 242 | 243 | 241 | 242 | 607,000 | 2,420 |
| 2005-08-30 | 243 | 245 | 242 | 243 | 593,000 | 2,430 |
| 2005-08-29 | 244 | 245 | 241 | 241 | 712,000 | 2,410 |
| 2005-08-26 | 243 | 245 | 242 | 243 | 476,000 | 2,430 |
| 2005-08-25 | 244 | 244 | 242 | 243 | 523,000 | 2,430 |
| 2005-08-24 | 246 | 247 | 244 | 244 | 942,000 | 2,440 |
| 2005-08-23 | 251 | 252 | 246 | 248 | 1,762,000 | 2,480 |
| 2005-08-22 | 246 | 250 | 245 | 248 | 1,710,000 | 2,480 |
| 2005-08-19 | 243 | 244 | 240 | 244 | 846,000 | 2,440 |
| 2005-08-18 | 244 | 247 | 242 | 243 | 879,000 | 2,430 |
| 2005-08-17 | 246 | 246 | 242 | 245 | 1,388,000 | 2,450 |
| 2005-08-16 | 245 | 248 | 244 | 247 | 1,602,000 | 2,470 |
| 2005-08-15 | 241 | 246 | 241 | 245 | 1,297,000 | 2,450 |
| 2005-08-12 | 245 | 247 | 239 | 240 | 2,290,000 | 2,400 |
| 2005-08-11 | 239 | 240 | 237 | 240 | 681,000 | 2,400 |
| 2005-08-10 | 240 | 240 | 237 | 239 | 1,012,000 | 2,390 |
| 2005-08-09 | 230 | 236 | 230 | 233 | 647,000 | 2,330 |
| 2005-08-08 | 223 | 230 | 221 | 229 | 708,000 | 2,290 |
| 2005-08-05 | 232 | 232 | 226 | 228 | 824,000 | 2,280 |
| 2005-08-04 | 238 | 239 | 232 | 235 | 795,000 | 2,350 |
| 2005-08-03 | 244 | 245 | 237 | 238 | 778,000 | 2,380 |
| 2005-08-02 | 244 | 249 | 242 | 243 | 1,418,000 | 2,430 |
| 2005-08-01 | 239 | 246 | 238 | 246 | 2,014,000 | 2,460 |
| 2005-07-29 | 239 | 239 | 236 | 237 | 521,000 | 2,370 |
| 2005-07-28 | 241 | 242 | 236 | 237 | 759,000 | 2,370 |
| 2005-07-27 | 238 | 243 | 237 | 241 | 2,648,000 | 2,410 |
| 2005-07-26 | 233 | 235 | 231 | 235 | 1,202,000 | 2,350 |
| 2005-07-25 | 232 | 232 | 229 | 231 | 501,000 | 2,310 |
| 2005-07-22 | 233 | 235 | 228 | 231 | 894,000 | 2,310 |
| 2005-07-21 | 235 | 238 | 231 | 233 | 2,943,000 | 2,330 |
| 2005-07-20 | 232 | 235 | 230 | 231 | 2,249,000 | 2,310 |
| 2005-07-19 | 225 | 233 | 225 | 232 | 2,610,000 | 2,320 |
| 2005-07-15 | 225 | 226 | 223 | 224 | 333,000 | 2,240 |
| 2005-07-14 | 224 | 225 | 223 | 224 | 259,000 | 2,240 |
| 2005-07-13 | 223 | 226 | 223 | 224 | 266,000 | 2,240 |
| 2005-07-12 | 225 | 226 | 223 | 224 | 185,000 | 2,240 |
| 2005-07-11 | 224 | 226 | 223 | 225 | 180,000 | 2,250 |
| 2005-07-08 | 221 | 228 | 221 | 222 | 516,000 | 2,220 |
| 2005-07-07 | 223 | 224 | 221 | 222 | 336,000 | 2,220 |
| 2005-07-06 | 228 | 229 | 225 | 225 | 407,000 | 2,250 |
| 2005-07-05 | 230 | 230 | 227 | 228 | 267,000 | 2,280 |
| 2005-07-04 | 228 | 230 | 228 | 230 | 497,000 | 2,300 |
| 2005-07-01 | 227 | 230 | 227 | 228 | 376,000 | 2,280 |
| 2005-06-30 | 227 | 230 | 226 | 228 | 465,000 | 2,280 |
| 2005-06-29 | 232 | 232 | 227 | 228 | 1,007,000 | 2,280 |
| 2005-06-28 | 223 | 231 | 222 | 229 | 1,888,000 | 2,290 |
| 2005-06-27 | 219 | 222 | 219 | 222 | 359,000 | 2,220 |
| 2005-06-24 | 220 | 221 | 219 | 220 | 478,000 | 2,200 |
| 2005-06-23 | 220 | 222 | 218 | 222 | 941,000 | 2,220 |
| 2005-06-22 | 223 | 224 | 219 | 221 | 2,335,000 | 2,210 |
| 2005-06-21 | 221 | 224 | 220 | 223 | 1,547,000 | 2,230 |
| 2005-06-20 | 221 | 221 | 219 | 220 | 1,217,000 | 2,200 |
| 2005-06-17 | 220 | 221 | 215 | 219 | 2,440,000 | 2,190 |
| 2005-06-16 | 221 | 221 | 215 | 218 | 1,354,000 | 2,180 |
| 2005-06-15 | 218 | 220 | 217 | 218 | 1,063,000 | 2,180 |
| 2005-06-14 | 226 | 229 | 214 | 215 | 1,488,000 | 2,150 |
| 2005-06-13 | 229 | 229 | 225 | 225 | 291,000 | 2,250 |
| 2005-06-10 | 230 | 232 | 228 | 229 | 133,000 | 2,290 |
| 2005-06-09 | 230 | 231 | 228 | 229 | 228,000 | 2,290 |
| 2005-06-08 | 236 | 236 | 231 | 232 | 389,000 | 2,320 |
| 2005-06-07 | 234 | 235 | 231 | 233 | 273,000 | 2,330 |
| 2005-06-06 | 237 | 239 | 234 | 234 | 525,000 | 2,340 |
| 2005-06-03 | 229 | 237 | 229 | 235 | 572,000 | 2,350 |
| 2005-06-02 | 229 | 231 | 227 | 228 | 333,000 | 2,280 |
| 2005-06-01 | 224 | 227 | 223 | 227 | 244,000 | 2,270 |
| 2005-05-31 | 222 | 223 | 220 | 223 | 262,000 | 2,230 |
| 2005-05-30 | 220 | 222 | 220 | 221 | 272,000 | 2,210 |
| 2005-05-27 | 218 | 224 | 218 | 219 | 818,000 | 2,190 |
| 2005-05-26 | 212 | 227 | 212 | 218 | 1,684,000 | 2,180 |
| 2005-05-25 | 246 | 247 | 237 | 242 | 453,000 | 2,420 |
| 2005-05-24 | 246 | 251 | 244 | 246 | 431,000 | 2,460 |
| 2005-05-23 | 248 | 248 | 242 | 246 | 451,000 | 2,460 |
| 2005-05-20 | 246 | 251 | 244 | 248 | 741,000 | 2,480 |
| 2005-05-19 | 241 | 244 | 239 | 242 | 313,000 | 2,420 |
| 2005-05-18 | 234 | 237 | 229 | 236 | 391,000 | 2,360 |
| 2005-05-17 | 244 | 245 | 228 | 232 | 677,000 | 2,320 |
| 2005-05-16 | 243 | 245 | 236 | 237 | 1,186,000 | 2,370 |
| 2005-05-13 | 255 | 256 | 251 | 251 | 840,000 | 2,510 |
| 2005-05-12 | 264 | 265 | 258 | 260 | 909,000 | 2,600 |
| 2005-05-11 | 262 | 267 | 258 | 265 | 2,150,000 | 2,650 |
| 2005-05-10 | 255 | 267 | 254 | 267 | 4,059,000 | 2,670 |
| 2005-05-09 | 256 | 257 | 251 | 253 | 1,009,000 | 2,530 |
| 2005-05-06 | 246 | 251 | 245 | 251 | 1,375,000 | 2,510 |
| 2005-05-02 | 244 | 244 | 242 | 242 | 344,000 | 2,420 |
| 2005-04-28 | 246 | 246 | 241 | 241 | 862,000 | 2,410 |
| 2005-04-27 | 243 | 250 | 242 | 246 | 3,047,000 | 2,460 |
| 2005-04-26 | 230 | 237 | 230 | 234 | 739,000 | 2,340 |
| 2005-04-25 | 230 | 231 | 228 | 229 | 232,000 | 2,290 |
| 2005-04-22 | 233 | 233 | 228 | 229 | 524,000 | 2,290 |
| 2005-04-21 | 220 | 225 | 218 | 225 | 674,000 | 2,250 |
| 2005-04-20 | 225 | 231 | 225 | 226 | 623,000 | 2,260 |
| 2005-04-19 | 217 | 223 | 217 | 221 | 767,000 | 2,210 |
| 2005-04-18 | 218 | 223 | 213 | 215 | 1,170,000 | 2,150 |
| 2005-04-15 | 230 | 233 | 226 | 233 | 537,000 | 2,330 |
| 2005-04-14 | 238 | 240 | 231 | 234 | 1,194,000 | 2,340 |
| 2005-04-13 | 233 | 234 | 228 | 230 | 520,000 | 2,300 |
| 2005-04-12 | 238 | 239 | 233 | 234 | 435,000 | 2,340 |
| 2005-04-11 | 243 | 244 | 236 | 237 | 492,000 | 2,370 |
| 2005-04-08 | 239 | 244 | 239 | 244 | 961,000 | 2,440 |
| 2005-04-07 | 238 | 238 | 236 | 237 | 284,000 | 2,370 |
| 2005-04-06 | 236 | 238 | 235 | 235 | 437,000 | 2,350 |
| 2005-04-05 | 229 | 237 | 229 | 235 | 716,000 | 2,350 |
| 2005-04-04 | 235 | 236 | 230 | 232 | 928,000 | 2,320 |
| 2005-04-01 | 238 | 242 | 232 | 238 | 566,000 | 2,380 |
| 2005-03-31 | 235 | 238 | 235 | 238 | 754,000 | 2,380 |
| 2005-03-30 | 232 | 238 | 226 | 229 | 1,322,000 | 2,290 |
| 2005-03-29 | 247 | 248 | 239 | 242 | 816,000 | 2,420 |
| 2005-03-28 | 244 | 251 | 241 | 248 | 866,000 | 2,480 |
| 2005-03-25 | 252 | 254 | 242 | 247 | 1,717,000 | 2,470 |
| 2005-03-24 | 259 | 261 | 254 | 256 | 839,000 | 2,560 |
| 2005-03-23 | 263 | 263 | 258 | 260 | 1,039,000 | 2,600 |
| 2005-03-22 | 258 | 267 | 256 | 264 | 1,868,000 | 2,640 |
| 2005-03-18 | 264 | 269 | 258 | 258 | 5,570,000 | 2,580 |
| 2005-03-17 | 247 | 260 | 247 | 260 | 7,285,000 | 2,600 |
| 2005-03-16 | 242 | 245 | 238 | 245 | 1,158,000 | 2,450 |
| 2005-03-15 | 245 | 245 | 238 | 241 | 1,614,000 | 2,410 |
| 2005-03-14 | 247 | 247 | 241 | 245 | 1,550,000 | 2,450 |
| 2005-03-11 | 249 | 251 | 242 | 245 | 3,067,000 | 2,450 |
| 2005-03-10 | 243 | 252 | 242 | 248 | 6,645,000 | 2,480 |
| 2005-03-09 | 237 | 244 | 237 | 242 | 3,643,000 | 2,420 |
| 2005-03-08 | 238 | 238 | 233 | 235 | 1,127,000 | 2,350 |
| 2005-03-07 | 238 | 241 | 234 | 236 | 3,087,000 | 2,360 |
| 2005-03-04 | 231 | 233 | 224 | 226 | 1,796,000 | 2,260 |
| 2005-03-03 | 238 | 238 | 230 | 231 | 1,626,000 | 2,310 |
| 2005-03-02 | 237 | 242 | 234 | 237 | 3,008,000 | 2,370 |
| 2005-03-01 | 231 | 239 | 229 | 236 | 4,142,000 | 2,360 |
| 2005-02-28 | 228 | 236 | 227 | 229 | 2,940,000 | 2,290 |
| 2005-02-25 | 233 | 233 | 226 | 226 | 3,223,000 | 2,260 |
| 2005-02-24 | 225 | 231 | 224 | 230 | 7,747,000 | 2,300 |
| 2005-02-23 | 214 | 222 | 213 | 220 | 3,367,000 | 2,200 |
| 2005-02-22 | 215 | 222 | 214 | 218 | 4,614,000 | 2,180 |
| 2005-02-21 | 216 | 217 | 212 | 215 | 2,726,000 | 2,150 |
| 2005-02-18 | 207 | 217 | 206 | 217 | 4,763,000 | 2,170 |
| 2005-02-17 | 206 | 208 | 203 | 205 | 1,056,000 | 2,050 |
| 2005-02-16 | 219 | 221 | 206 | 209 | 4,757,000 | 2,090 |
| 2005-02-15 | 212 | 213 | 205 | 209 | 4,114,000 | 2,090 |
| 2005-02-14 | 198 | 212 | 196 | 212 | 5,840,000 | 2,120 |
| 2005-02-10 | 196 | 196 | 194 | 194 | 729,000 | 1,940 |
| 2005-02-09 | 196 | 197 | 194 | 195 | 924,000 | 1,950 |
| 2005-02-08 | 197 | 197 | 193 | 194 | 933,000 | 1,940 |
| 2005-02-07 | 202 | 203 | 193 | 193 | 4,108,000 | 1,930 |
| 2005-02-04 | 186 | 195 | 184 | 192 | 3,831,000 | 1,920 |
| 2005-02-03 | 184 | 186 | 183 | 186 | 627,000 | 1,860 |
| 2005-02-02 | 183 | 184 | 182 | 182 | 349,000 | 1,820 |
| 2005-02-01 | 185 | 185 | 182 | 184 | 256,000 | 1,840 |
| 2005-01-31 | 181 | 184 | 180 | 184 | 380,000 | 1,840 |
| 2005-01-28 | 184 | 185 | 180 | 182 | 490,000 | 1,820 |
| 2005-01-27 | 186 | 186 | 184 | 185 | 311,000 | 1,850 |
| 2005-01-26 | 186 | 188 | 184 | 186 | 501,000 | 1,860 |
| 2005-01-25 | 186 | 186 | 183 | 186 | 416,000 | 1,860 |
| 2005-01-24 | 183 | 185 | 181 | 184 | 337,000 | 1,840 |
| 2005-01-21 | 184 | 186 | 182 | 183 | 490,000 | 1,830 |
| 2005-01-20 | 186 | 187 | 184 | 185 | 415,000 | 1,850 |
| 2005-01-19 | 189 | 190 | 185 | 187 | 954,000 | 1,870 |
| 2005-01-18 | 192 | 193 | 186 | 189 | 1,007,000 | 1,890 |
| 2005-01-17 | 191 | 193 | 188 | 190 | 1,920,000 | 1,900 |
| 2005-01-14 | 183 | 189 | 183 | 188 | 972,000 | 1,880 |
| 2005-01-13 | 192 | 192 | 186 | 188 | 955,000 | 1,880 |
| 2005-01-12 | 189 | 192 | 188 | 192 | 2,272,000 | 1,920 |
| 2005-01-11 | 190 | 191 | 187 | 187 | 1,009,000 | 1,870 |
| 2005-01-07 | 192 | 193 | 186 | 189 | 1,341,000 | 1,890 |
| 2005-01-06 | 191 | 195 | 186 | 191 | 3,875,000 | 1,910 |
| 2005-01-05 | 179 | 192 | 178 | 191 | 3,885,000 | 1,910 |
| 2005-01-04 | 176 | 179 | 175 | 177 | 415,000 | 1,770 |
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