6121 (株)TAKISAWA の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 299 | 305 | 299 | 303 | 825,000 | 3,030 |
| 2006-12-28 | 299 | 302 | 296 | 301 | 310,000 | 3,010 |
| 2006-12-27 | 298 | 303 | 298 | 300 | 241,000 | 3,000 |
| 2006-12-26 | 293 | 296 | 288 | 295 | 526,000 | 2,950 |
| 2006-12-25 | 298 | 298 | 289 | 292 | 310,000 | 2,920 |
| 2006-12-22 | 303 | 304 | 297 | 298 | 406,000 | 2,980 |
| 2006-12-21 | 307 | 309 | 302 | 303 | 398,000 | 3,030 |
| 2006-12-20 | 300 | 305 | 300 | 305 | 602,000 | 3,050 |
| 2006-12-19 | 310 | 310 | 300 | 300 | 848,000 | 3,000 |
| 2006-12-18 | 307 | 308 | 301 | 305 | 614,000 | 3,050 |
| 2006-12-15 | 303 | 305 | 299 | 302 | 513,000 | 3,020 |
| 2006-12-14 | 291 | 301 | 291 | 296 | 574,000 | 2,960 |
| 2006-12-13 | 288 | 292 | 286 | 289 | 209,000 | 2,890 |
| 2006-12-12 | 293 | 297 | 287 | 290 | 287,000 | 2,900 |
| 2006-12-11 | 288 | 292 | 288 | 292 | 219,000 | 2,920 |
| 2006-12-08 | 295 | 297 | 287 | 292 | 218,000 | 2,920 |
| 2006-12-07 | 297 | 299 | 295 | 297 | 185,000 | 2,970 |
| 2006-12-06 | 292 | 297 | 291 | 297 | 364,000 | 2,970 |
| 2006-12-05 | 289 | 291 | 288 | 291 | 321,000 | 2,910 |
| 2006-12-04 | 282 | 288 | 282 | 288 | 125,000 | 2,880 |
| 2006-12-01 | 281 | 285 | 281 | 285 | 167,000 | 2,850 |
| 2006-11-30 | 281 | 282 | 279 | 281 | 152,000 | 2,810 |
| 2006-11-29 | 279 | 281 | 275 | 278 | 308,000 | 2,780 |
| 2006-11-28 | 267 | 277 | 265 | 274 | 145,000 | 2,740 |
| 2006-11-27 | 265 | 273 | 261 | 270 | 181,000 | 2,700 |
| 2006-11-24 | 272 | 272 | 261 | 269 | 272,000 | 2,690 |
| 2006-11-22 | 257 | 273 | 253 | 273 | 378,000 | 2,730 |
| 2006-11-21 | 256 | 261 | 254 | 255 | 310,000 | 2,550 |
| 2006-11-20 | 264 | 264 | 253 | 255 | 611,000 | 2,550 |
| 2006-11-17 | 277 | 277 | 269 | 269 | 260,000 | 2,690 |
| 2006-11-16 | 285 | 287 | 277 | 280 | 120,000 | 2,800 |
| 2006-11-15 | 290 | 294 | 284 | 285 | 340,000 | 2,850 |
| 2006-11-14 | 272 | 284 | 270 | 284 | 261,000 | 2,840 |
| 2006-11-13 | 275 | 275 | 269 | 269 | 134,000 | 2,690 |
| 2006-11-10 | 282 | 283 | 275 | 277 | 164,000 | 2,770 |
| 2006-11-09 | 281 | 286 | 281 | 284 | 99,000 | 2,840 |
| 2006-11-08 | 290 | 290 | 284 | 284 | 127,000 | 2,840 |
| 2006-11-07 | 292 | 293 | 289 | 290 | 92,000 | 2,900 |
| 2006-11-06 | 288 | 290 | 285 | 290 | 148,000 | 2,900 |
| 2006-11-02 | 287 | 291 | 287 | 291 | 114,000 | 2,910 |
| 2006-11-01 | 290 | 292 | 288 | 292 | 141,000 | 2,920 |
| 2006-10-31 | 289 | 290 | 285 | 290 | 100,000 | 2,900 |
| 2006-10-30 | 286 | 290 | 283 | 290 | 205,000 | 2,900 |
| 2006-10-27 | 293 | 295 | 291 | 291 | 117,000 | 2,910 |
| 2006-10-26 | 293 | 298 | 290 | 294 | 144,000 | 2,940 |
| 2006-10-25 | 296 | 300 | 291 | 293 | 225,000 | 2,930 |
| 2006-10-24 | 303 | 305 | 298 | 299 | 215,000 | 2,990 |
| 2006-10-23 | 299 | 301 | 297 | 299 | 149,000 | 2,990 |
| 2006-10-20 | 297 | 301 | 296 | 297 | 271,000 | 2,970 |
| 2006-10-19 | 299 | 302 | 297 | 302 | 203,000 | 3,020 |
| 2006-10-18 | 293 | 299 | 290 | 299 | 228,000 | 2,990 |
| 2006-10-17 | 289 | 295 | 288 | 294 | 350,000 | 2,940 |
| 2006-10-16 | 285 | 289 | 284 | 288 | 232,000 | 2,880 |
| 2006-10-13 | 285 | 285 | 274 | 281 | 452,000 | 2,810 |
| 2006-10-12 | 251 | 266 | 250 | 262 | 317,000 | 2,620 |
| 2006-10-11 | 274 | 275 | 253 | 256 | 613,000 | 2,560 |
| 2006-10-10 | 279 | 285 | 274 | 275 | 587,000 | 2,750 |
| 2006-10-06 | 283 | 285 | 279 | 285 | 331,000 | 2,850 |
| 2006-10-05 | 286 | 287 | 282 | 285 | 85,000 | 2,850 |
| 2006-10-04 | 291 | 292 | 277 | 282 | 301,000 | 2,820 |
| 2006-10-03 | 286 | 291 | 283 | 291 | 202,000 | 2,910 |
| 2006-10-02 | 283 | 287 | 283 | 284 | 168,000 | 2,840 |
| 2006-09-29 | 287 | 288 | 280 | 283 | 271,000 | 2,830 |
| 2006-09-28 | 287 | 288 | 281 | 285 | 176,000 | 2,850 |
| 2006-09-27 | 282 | 284 | 277 | 283 | 206,000 | 2,830 |
| 2006-09-26 | 284 | 290 | 279 | 280 | 184,000 | 2,800 |
| 2006-09-25 | 289 | 290 | 285 | 285 | 204,000 | 2,850 |
| 2006-09-22 | 292 | 297 | 290 | 292 | 124,000 | 2,920 |
| 2006-09-21 | 295 | 299 | 285 | 297 | 270,000 | 2,970 |
| 2006-09-20 | 294 | 294 | 290 | 294 | 157,000 | 2,940 |
| 2006-09-19 | 292 | 302 | 289 | 299 | 344,000 | 2,990 |
| 2006-09-15 | 286 | 300 | 284 | 292 | 352,000 | 2,920 |
| 2006-09-14 | 281 | 288 | 281 | 285 | 308,000 | 2,850 |
| 2006-09-13 | 299 | 299 | 278 | 280 | 462,000 | 2,800 |
| 2006-09-12 | 303 | 304 | 271 | 292 | 467,000 | 2,920 |
| 2006-09-11 | 308 | 309 | 302 | 302 | 216,000 | 3,020 |
| 2006-09-08 | 303 | 310 | 302 | 310 | 145,000 | 3,100 |
| 2006-09-07 | 310 | 310 | 307 | 308 | 153,000 | 3,080 |
| 2006-09-06 | 315 | 317 | 311 | 311 | 252,000 | 3,110 |
| 2006-09-05 | 316 | 318 | 312 | 317 | 266,000 | 3,170 |
| 2006-09-04 | 305 | 314 | 305 | 314 | 362,000 | 3,140 |
| 2006-09-01 | 302 | 304 | 301 | 301 | 126,000 | 3,010 |
| 2006-08-31 | 303 | 304 | 300 | 301 | 229,000 | 3,010 |
| 2006-08-30 | 308 | 310 | 300 | 300 | 245,000 | 3,000 |
| 2006-08-29 | 308 | 309 | 305 | 307 | 168,000 | 3,070 |
| 2006-08-28 | 311 | 311 | 305 | 306 | 231,000 | 3,060 |
| 2006-08-25 | 312 | 313 | 306 | 306 | 326,000 | 3,060 |
| 2006-08-24 | 315 | 317 | 310 | 312 | 255,000 | 3,120 |
| 2006-08-23 | 318 | 325 | 316 | 317 | 326,000 | 3,170 |
| 2006-08-22 | 320 | 321 | 315 | 320 | 418,000 | 3,200 |
| 2006-08-21 | 324 | 327 | 318 | 321 | 632,000 | 3,210 |
| 2006-08-18 | 320 | 327 | 318 | 327 | 708,000 | 3,270 |
| 2006-08-17 | 320 | 330 | 316 | 319 | 1,578,000 | 3,190 |
| 2006-08-16 | 308 | 319 | 305 | 310 | 1,222,000 | 3,100 |
| 2006-08-15 | 300 | 304 | 299 | 303 | 379,000 | 3,030 |
| 2006-08-14 | 303 | 304 | 299 | 302 | 359,000 | 3,020 |
| 2006-08-11 | 303 | 307 | 300 | 305 | 250,000 | 3,050 |
| 2006-08-10 | 299 | 302 | 298 | 298 | 310,000 | 2,980 |
| 2006-08-09 | 300 | 305 | 290 | 305 | 249,000 | 3,050 |
| 2006-08-08 | 297 | 305 | 297 | 300 | 248,000 | 3,000 |
| 2006-08-07 | 312 | 312 | 298 | 304 | 155,000 | 3,040 |
| 2006-08-04 | 318 | 319 | 310 | 312 | 154,000 | 3,120 |
| 2006-08-03 | 314 | 325 | 314 | 316 | 268,000 | 3,160 |
| 2006-08-02 | 311 | 312 | 304 | 311 | 142,000 | 3,110 |
| 2006-08-01 | 304 | 316 | 304 | 310 | 318,000 | 3,100 |
| 2006-07-31 | 298 | 310 | 298 | 305 | 241,000 | 3,050 |
| 2006-07-28 | 293 | 295 | 289 | 294 | 88,000 | 2,940 |
| 2006-07-27 | 283 | 293 | 283 | 293 | 164,000 | 2,930 |
| 2006-07-26 | 294 | 295 | 282 | 290 | 92,000 | 2,900 |
| 2006-07-25 | 294 | 298 | 290 | 290 | 162,000 | 2,900 |
| 2006-07-24 | 285 | 289 | 278 | 286 | 136,000 | 2,860 |
| 2006-07-21 | 287 | 296 | 285 | 295 | 162,000 | 2,950 |
| 2006-07-20 | 290 | 294 | 285 | 292 | 214,000 | 2,920 |
| 2006-07-19 | 280 | 285 | 270 | 275 | 668,000 | 2,750 |
| 2006-07-18 | 297 | 300 | 273 | 280 | 573,000 | 2,800 |
| 2006-07-14 | 304 | 309 | 302 | 303 | 249,000 | 3,030 |
| 2006-07-13 | 306 | 325 | 306 | 313 | 220,000 | 3,130 |
| 2006-07-12 | 329 | 329 | 320 | 321 | 174,000 | 3,210 |
| 2006-07-11 | 333 | 334 | 326 | 330 | 102,000 | 3,300 |
| 2006-07-10 | 333 | 340 | 320 | 336 | 336,000 | 3,360 |
| 2006-07-07 | 342 | 344 | 338 | 338 | 130,000 | 3,380 |
| 2006-07-06 | 342 | 346 | 338 | 341 | 242,000 | 3,410 |
| 2006-07-05 | 350 | 353 | 346 | 348 | 235,000 | 3,480 |
| 2006-07-04 | 361 | 362 | 353 | 353 | 348,000 | 3,530 |
| 2006-07-03 | 358 | 358 | 353 | 355 | 260,000 | 3,550 |
| 2006-06-30 | 348 | 353 | 347 | 348 | 343,000 | 3,480 |
| 2006-06-29 | 337 | 342 | 337 | 342 | 162,000 | 3,420 |
| 2006-06-28 | 331 | 340 | 331 | 337 | 178,000 | 3,370 |
| 2006-06-27 | 340 | 343 | 335 | 342 | 183,000 | 3,420 |
| 2006-06-26 | 336 | 343 | 330 | 340 | 246,000 | 3,400 |
| 2006-06-23 | 333 | 335 | 329 | 334 | 140,000 | 3,340 |
| 2006-06-22 | 342 | 342 | 336 | 338 | 150,000 | 3,380 |
| 2006-06-21 | 331 | 339 | 329 | 335 | 188,000 | 3,350 |
| 2006-06-20 | 335 | 339 | 328 | 329 | 235,000 | 3,290 |
| 2006-06-19 | 331 | 345 | 331 | 340 | 438,000 | 3,400 |
| 2006-06-16 | 336 | 337 | 330 | 337 | 466,000 | 3,370 |
| 2006-06-15 | 332 | 334 | 316 | 321 | 405,000 | 3,210 |
| 2006-06-14 | 291 | 317 | 290 | 312 | 631,000 | 3,120 |
| 2006-06-13 | 310 | 316 | 301 | 301 | 680,000 | 3,010 |
| 2006-06-12 | 303 | 323 | 299 | 323 | 772,000 | 3,230 |
| 2006-06-09 | 282 | 308 | 276 | 301 | 1,058,000 | 3,010 |
| 2006-06-08 | 292 | 294 | 275 | 279 | 940,000 | 2,790 |
| 2006-06-07 | 308 | 323 | 301 | 302 | 406,000 | 3,020 |
| 2006-06-06 | 318 | 320 | 307 | 313 | 323,000 | 3,130 |
| 2006-06-05 | 326 | 333 | 320 | 326 | 283,000 | 3,260 |
| 2006-06-02 | 324 | 335 | 295 | 335 | 969,000 | 3,350 |
| 2006-06-01 | 360 | 360 | 318 | 323 | 423,000 | 3,230 |
| 2006-05-31 | 347 | 360 | 346 | 347 | 578,000 | 3,470 |
| 2006-05-30 | 373 | 375 | 366 | 372 | 270,000 | 3,720 |
| 2006-05-29 | 384 | 392 | 380 | 380 | 185,000 | 3,800 |
| 2006-05-26 | 384 | 387 | 380 | 382 | 137,000 | 3,820 |
| 2006-05-25 | 374 | 385 | 374 | 378 | 265,000 | 3,780 |
| 2006-05-24 | 371 | 377 | 365 | 373 | 345,000 | 3,730 |
| 2006-05-23 | 381 | 383 | 366 | 369 | 441,000 | 3,690 |
| 2006-05-22 | 397 | 403 | 391 | 391 | 717,000 | 3,910 |
| 2006-05-19 | 401 | 416 | 396 | 412 | 419,000 | 4,120 |
| 2006-05-18 | 400 | 413 | 395 | 409 | 187,000 | 4,090 |
| 2006-05-17 | 405 | 419 | 390 | 419 | 469,000 | 4,190 |
| 2006-05-16 | 426 | 430 | 390 | 393 | 637,000 | 3,930 |
| 2006-05-15 | 430 | 435 | 426 | 427 | 341,000 | 4,270 |
| 2006-05-12 | 440 | 444 | 423 | 439 | 372,000 | 4,390 |
| 2006-05-11 | 445 | 450 | 443 | 444 | 192,000 | 4,440 |
| 2006-05-10 | 452 | 458 | 448 | 448 | 448,000 | 4,480 |
| 2006-05-09 | 457 | 457 | 449 | 452 | 284,000 | 4,520 |
| 2006-05-08 | 457 | 459 | 451 | 456 | 242,000 | 4,560 |
| 2006-05-02 | 448 | 454 | 447 | 454 | 226,000 | 4,540 |
| 2006-05-01 | 454 | 463 | 448 | 450 | 362,000 | 4,500 |
| 2006-04-28 | 461 | 464 | 448 | 461 | 429,000 | 4,610 |
| 2006-04-27 | 452 | 465 | 447 | 465 | 537,000 | 4,650 |
| 2006-04-26 | 452 | 453 | 445 | 447 | 135,000 | 4,470 |
| 2006-04-25 | 445 | 452 | 442 | 450 | 268,000 | 4,500 |
| 2006-04-24 | 450 | 456 | 442 | 447 | 495,000 | 4,470 |
| 2006-04-21 | 457 | 466 | 455 | 459 | 381,000 | 4,590 |
| 2006-04-20 | 469 | 470 | 455 | 458 | 227,000 | 4,580 |
| 2006-04-19 | 472 | 477 | 462 | 466 | 334,000 | 4,660 |
| 2006-04-18 | 456 | 470 | 456 | 466 | 581,000 | 4,660 |
| 2006-04-17 | 483 | 483 | 461 | 466 | 472,000 | 4,660 |
| 2006-04-14 | 477 | 482 | 476 | 478 | 396,000 | 4,780 |
| 2006-04-13 | 480 | 481 | 473 | 475 | 406,000 | 4,750 |
| 2006-04-12 | 483 | 487 | 475 | 475 | 676,000 | 4,750 |
| 2006-04-11 | 485 | 492 | 478 | 488 | 756,000 | 4,880 |
| 2006-04-10 | 480 | 486 | 475 | 484 | 528,000 | 4,840 |
| 2006-04-07 | 479 | 482 | 472 | 482 | 391,000 | 4,820 |
| 2006-04-06 | 475 | 480 | 472 | 475 | 548,000 | 4,750 |
| 2006-04-05 | 484 | 490 | 472 | 473 | 697,000 | 4,730 |
| 2006-04-04 | 488 | 494 | 481 | 481 | 785,000 | 4,810 |
| 2006-04-03 | 486 | 499 | 484 | 492 | 977,000 | 4,920 |
| 2006-03-31 | 491 | 495 | 483 | 489 | 814,000 | 4,890 |
| 2006-03-30 | 500 | 502 | 487 | 496 | 2,487,000 | 4,960 |
| 2006-03-29 | 479 | 500 | 476 | 498 | 5,131,000 | 4,980 |
| 2006-03-28 | 457 | 480 | 452 | 480 | 1,179,000 | 4,800 |
| 2006-03-27 | 473 | 477 | 460 | 465 | 1,500,000 | 4,650 |
| 2006-03-24 | 445 | 469 | 443 | 468 | 2,012,000 | 4,680 |
| 2006-03-23 | 441 | 449 | 439 | 440 | 1,103,000 | 4,400 |
| 2006-03-22 | 428 | 438 | 428 | 436 | 595,000 | 4,360 |
| 2006-03-20 | 417 | 431 | 415 | 428 | 865,000 | 4,280 |
| 2006-03-17 | 404 | 413 | 402 | 410 | 292,000 | 4,100 |
| 2006-03-16 | 412 | 416 | 406 | 406 | 228,000 | 4,060 |
| 2006-03-15 | 416 | 419 | 411 | 412 | 237,000 | 4,120 |
| 2006-03-14 | 423 | 423 | 417 | 417 | 239,000 | 4,170 |
| 2006-03-13 | 423 | 423 | 418 | 418 | 360,000 | 4,180 |
| 2006-03-10 | 408 | 422 | 408 | 413 | 823,000 | 4,130 |
| 2006-03-09 | 398 | 407 | 394 | 404 | 390,000 | 4,040 |
| 2006-03-08 | 399 | 400 | 392 | 394 | 109,000 | 3,940 |
| 2006-03-07 | 399 | 404 | 394 | 397 | 229,000 | 3,970 |
| 2006-03-06 | 383 | 398 | 382 | 393 | 227,000 | 3,930 |
| 2006-03-03 | 392 | 400 | 389 | 392 | 387,000 | 3,920 |
| 2006-03-02 | 403 | 406 | 397 | 397 | 370,000 | 3,970 |
| 2006-03-01 | 403 | 408 | 390 | 402 | 494,000 | 4,020 |
| 2006-02-28 | 423 | 424 | 405 | 411 | 383,000 | 4,110 |
| 2006-02-27 | 427 | 429 | 416 | 421 | 491,000 | 4,210 |
| 2006-02-24 | 419 | 425 | 413 | 423 | 617,000 | 4,230 |
| 2006-02-23 | 403 | 415 | 403 | 415 | 817,000 | 4,150 |
| 2006-02-22 | 400 | 401 | 385 | 395 | 899,000 | 3,950 |
| 2006-02-21 | 362 | 395 | 361 | 393 | 1,422,000 | 3,930 |
| 2006-02-20 | 385 | 390 | 357 | 360 | 1,064,000 | 3,600 |
| 2006-02-17 | 415 | 423 | 393 | 400 | 477,000 | 4,000 |
| 2006-02-16 | 426 | 430 | 411 | 418 | 671,000 | 4,180 |
| 2006-02-15 | 436 | 445 | 422 | 431 | 1,278,000 | 4,310 |
| 2006-02-14 | 400 | 420 | 375 | 416 | 1,114,000 | 4,160 |
| 2006-02-13 | 416 | 428 | 396 | 400 | 1,281,000 | 4,000 |
| 2006-02-10 | 456 | 463 | 435 | 446 | 953,000 | 4,460 |
| 2006-02-09 | 461 | 470 | 452 | 458 | 931,000 | 4,580 |
| 2006-02-08 | 469 | 474 | 451 | 452 | 1,234,000 | 4,520 |
| 2006-02-07 | 477 | 484 | 470 | 472 | 2,005,000 | 4,720 |
| 2006-02-06 | 453 | 467 | 453 | 467 | 1,593,000 | 4,670 |
| 2006-02-03 | 434 | 449 | 433 | 449 | 678,000 | 4,490 |
| 2006-02-02 | 435 | 442 | 433 | 435 | 482,000 | 4,350 |
| 2006-02-01 | 430 | 433 | 425 | 428 | 492,000 | 4,280 |
| 2006-01-31 | 440 | 443 | 434 | 435 | 556,000 | 4,350 |
| 2006-01-30 | 447 | 454 | 438 | 440 | 884,000 | 4,400 |
| 2006-01-27 | 447 | 448 | 439 | 442 | 508,000 | 4,420 |
| 2006-01-26 | 445 | 446 | 437 | 441 | 635,000 | 4,410 |
| 2006-01-25 | 419 | 440 | 418 | 431 | 1,239,000 | 4,310 |
| 2006-01-24 | 408 | 417 | 406 | 411 | 615,000 | 4,110 |
| 2006-01-23 | 395 | 408 | 390 | 391 | 1,196,000 | 3,910 |
| 2006-01-20 | 438 | 438 | 410 | 425 | 1,006,000 | 4,250 |
| 2006-01-19 | 380 | 430 | 378 | 425 | 2,141,000 | 4,250 |
| 2006-01-18 | 430 | 430 | 359 | 390 | 2,592,000 | 3,900 |
| 2006-01-17 | 455 | 468 | 438 | 439 | 1,436,000 | 4,390 |
| 2006-01-16 | 459 | 468 | 445 | 467 | 1,489,000 | 4,670 |
| 2006-01-13 | 453 | 473 | 451 | 461 | 2,471,000 | 4,610 |
| 2006-01-12 | 440 | 463 | 440 | 461 | 5,844,000 | 4,610 |
| 2006-01-11 | 420 | 422 | 405 | 420 | 1,230,000 | 4,200 |
| 2006-01-10 | 403 | 423 | 401 | 423 | 2,112,000 | 4,230 |
| 2006-01-06 | 396 | 401 | 392 | 399 | 536,000 | 3,990 |
| 2006-01-05 | 405 | 405 | 399 | 401 | 898,000 | 4,010 |
| 2006-01-04 | 403 | 405 | 397 | 405 | 682,000 | 4,050 |
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
