6121 (株)TAKISAWA の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 170 | 173 | 170 | 173 | 90,000 | 1,730 |
| 2007-12-27 | 174 | 174 | 172 | 172 | 76,000 | 1,720 |
| 2007-12-26 | 168 | 176 | 168 | 175 | 268,000 | 1,750 |
| 2007-12-25 | 168 | 170 | 166 | 168 | 427,000 | 1,680 |
| 2007-12-21 | 166 | 166 | 164 | 166 | 255,000 | 1,660 |
| 2007-12-20 | 167 | 169 | 165 | 166 | 392,000 | 1,660 |
| 2007-12-19 | 170 | 172 | 170 | 170 | 168,000 | 1,700 |
| 2007-12-18 | 168 | 170 | 166 | 170 | 271,000 | 1,700 |
| 2007-12-17 | 173 | 174 | 170 | 170 | 301,000 | 1,700 |
| 2007-12-14 | 178 | 178 | 174 | 176 | 248,000 | 1,760 |
| 2007-12-13 | 179 | 180 | 176 | 178 | 290,000 | 1,780 |
| 2007-12-12 | 177 | 179 | 175 | 178 | 340,000 | 1,780 |
| 2007-12-11 | 182 | 183 | 180 | 182 | 226,000 | 1,820 |
| 2007-12-10 | 177 | 181 | 176 | 181 | 253,000 | 1,810 |
| 2007-12-07 | 176 | 178 | 175 | 178 | 190,000 | 1,780 |
| 2007-12-06 | 173 | 177 | 172 | 175 | 474,000 | 1,750 |
| 2007-12-05 | 177 | 179 | 175 | 178 | 216,000 | 1,780 |
| 2007-12-04 | 182 | 182 | 176 | 179 | 171,000 | 1,790 |
| 2007-12-03 | 182 | 182 | 179 | 181 | 267,000 | 1,810 |
| 2007-11-30 | 176 | 180 | 175 | 179 | 441,000 | 1,790 |
| 2007-11-29 | 175 | 176 | 174 | 174 | 263,000 | 1,740 |
| 2007-11-28 | 172 | 175 | 171 | 171 | 251,000 | 1,710 |
| 2007-11-27 | 167 | 173 | 165 | 172 | 315,000 | 1,720 |
| 2007-11-26 | 170 | 173 | 169 | 172 | 258,000 | 1,720 |
| 2007-11-22 | 164 | 169 | 163 | 169 | 219,000 | 1,690 |
| 2007-11-21 | 169 | 174 | 168 | 169 | 258,000 | 1,690 |
| 2007-11-20 | 163 | 171 | 161 | 169 | 706,000 | 1,690 |
| 2007-11-19 | 175 | 177 | 169 | 171 | 496,000 | 1,710 |
| 2007-11-16 | 178 | 179 | 174 | 177 | 516,000 | 1,770 |
| 2007-11-15 | 179 | 185 | 176 | 180 | 710,000 | 1,800 |
| 2007-11-14 | 191 | 194 | 180 | 183 | 1,229,000 | 1,830 |
| 2007-11-13 | 184 | 190 | 183 | 186 | 628,000 | 1,860 |
| 2007-11-12 | 193 | 193 | 180 | 189 | 779,000 | 1,890 |
| 2007-11-09 | 197 | 203 | 196 | 198 | 373,000 | 1,980 |
| 2007-11-08 | 197 | 199 | 192 | 196 | 598,000 | 1,960 |
| 2007-11-07 | 213 | 213 | 201 | 203 | 281,000 | 2,030 |
| 2007-11-06 | 208 | 214 | 207 | 210 | 192,000 | 2,100 |
| 2007-11-05 | 213 | 214 | 209 | 209 | 158,000 | 2,090 |
| 2007-11-02 | 215 | 216 | 213 | 215 | 245,000 | 2,150 |
| 2007-11-01 | 219 | 220 | 218 | 219 | 138,000 | 2,190 |
| 2007-10-31 | 217 | 220 | 217 | 219 | 96,000 | 2,190 |
| 2007-10-30 | 219 | 221 | 216 | 217 | 155,000 | 2,170 |
| 2007-10-29 | 218 | 220 | 218 | 219 | 138,000 | 2,190 |
| 2007-10-26 | 216 | 218 | 211 | 215 | 307,000 | 2,150 |
| 2007-10-25 | 219 | 221 | 216 | 218 | 80,000 | 2,180 |
| 2007-10-24 | 218 | 222 | 215 | 216 | 100,000 | 2,160 |
| 2007-10-23 | 216 | 219 | 215 | 217 | 106,000 | 2,170 |
| 2007-10-22 | 210 | 219 | 208 | 217 | 230,000 | 2,170 |
| 2007-10-19 | 222 | 223 | 220 | 221 | 195,000 | 2,210 |
| 2007-10-18 | 220 | 225 | 220 | 224 | 265,000 | 2,240 |
| 2007-10-17 | 224 | 226 | 218 | 223 | 250,000 | 2,230 |
| 2007-10-16 | 229 | 229 | 225 | 227 | 150,000 | 2,270 |
| 2007-10-15 | 229 | 233 | 229 | 230 | 598,000 | 2,300 |
| 2007-10-12 | 225 | 227 | 225 | 226 | 165,000 | 2,260 |
| 2007-10-11 | 227 | 228 | 226 | 227 | 251,000 | 2,270 |
| 2007-10-10 | 231 | 235 | 223 | 226 | 902,000 | 2,260 |
| 2007-10-09 | 235 | 239 | 234 | 235 | 275,000 | 2,350 |
| 2007-10-05 | 230 | 232 | 228 | 230 | 99,000 | 2,300 |
| 2007-10-04 | 232 | 232 | 229 | 230 | 120,000 | 2,300 |
| 2007-10-03 | 227 | 232 | 225 | 232 | 248,000 | 2,320 |
| 2007-10-02 | 227 | 231 | 225 | 226 | 172,000 | 2,260 |
| 2007-10-01 | 224 | 226 | 223 | 226 | 103,000 | 2,260 |
| 2007-09-28 | 231 | 232 | 215 | 223 | 446,000 | 2,230 |
| 2007-09-27 | 226 | 230 | 223 | 228 | 218,000 | 2,280 |
| 2007-09-26 | 213 | 220 | 213 | 220 | 102,000 | 2,200 |
| 2007-09-25 | 218 | 218 | 213 | 214 | 102,000 | 2,140 |
| 2007-09-21 | 218 | 220 | 214 | 218 | 251,000 | 2,180 |
| 2007-09-20 | 221 | 222 | 216 | 217 | 191,000 | 2,170 |
| 2007-09-19 | 212 | 221 | 212 | 221 | 391,000 | 2,210 |
| 2007-09-18 | 204 | 208 | 203 | 205 | 234,000 | 2,050 |
| 2007-09-14 | 200 | 208 | 199 | 208 | 519,000 | 2,080 |
| 2007-09-13 | 201 | 202 | 197 | 201 | 427,000 | 2,010 |
| 2007-09-12 | 212 | 214 | 201 | 205 | 385,000 | 2,050 |
| 2007-09-11 | 213 | 215 | 200 | 211 | 393,000 | 2,110 |
| 2007-09-10 | 216 | 217 | 207 | 212 | 367,000 | 2,120 |
| 2007-09-07 | 225 | 225 | 224 | 224 | 119,000 | 2,240 |
| 2007-09-06 | 221 | 225 | 218 | 224 | 331,000 | 2,240 |
| 2007-09-05 | 234 | 234 | 225 | 226 | 228,000 | 2,260 |
| 2007-09-04 | 236 | 236 | 230 | 232 | 153,000 | 2,320 |
| 2007-09-03 | 232 | 235 | 231 | 235 | 148,000 | 2,350 |
| 2007-08-31 | 222 | 231 | 222 | 230 | 485,000 | 2,300 |
| 2007-08-30 | 233 | 233 | 223 | 225 | 382,000 | 2,250 |
| 2007-08-29 | 232 | 233 | 228 | 233 | 228,000 | 2,330 |
| 2007-08-28 | 240 | 242 | 239 | 239 | 119,000 | 2,390 |
| 2007-08-27 | 244 | 244 | 240 | 240 | 337,000 | 2,400 |
| 2007-08-24 | 235 | 241 | 235 | 238 | 337,000 | 2,380 |
| 2007-08-23 | 224 | 233 | 222 | 233 | 396,000 | 2,330 |
| 2007-08-22 | 225 | 227 | 211 | 219 | 930,000 | 2,190 |
| 2007-08-21 | 226 | 234 | 226 | 230 | 510,000 | 2,300 |
| 2007-08-20 | 232 | 236 | 226 | 227 | 553,000 | 2,270 |
| 2007-08-17 | 242 | 243 | 221 | 221 | 534,000 | 2,210 |
| 2007-08-16 | 252 | 253 | 236 | 247 | 385,000 | 2,470 |
| 2007-08-15 | 261 | 262 | 257 | 257 | 300,000 | 2,570 |
| 2007-08-14 | 259 | 265 | 259 | 265 | 115,000 | 2,650 |
| 2007-08-13 | 258 | 262 | 256 | 257 | 243,000 | 2,570 |
| 2007-08-10 | 260 | 264 | 257 | 262 | 474,000 | 2,620 |
| 2007-08-09 | 276 | 279 | 265 | 268 | 396,000 | 2,680 |
| 2007-08-08 | 284 | 285 | 268 | 274 | 319,000 | 2,740 |
| 2007-08-07 | 288 | 291 | 280 | 283 | 194,000 | 2,830 |
| 2007-08-06 | 284 | 289 | 284 | 286 | 127,000 | 2,860 |
| 2007-08-03 | 291 | 295 | 289 | 290 | 92,000 | 2,900 |
| 2007-08-02 | 293 | 294 | 288 | 290 | 131,000 | 2,900 |
| 2007-08-01 | 299 | 300 | 291 | 293 | 131,000 | 2,930 |
| 2007-07-31 | 298 | 303 | 298 | 301 | 109,000 | 3,010 |
| 2007-07-30 | 290 | 302 | 289 | 298 | 186,000 | 2,980 |
| 2007-07-27 | 293 | 301 | 292 | 297 | 174,000 | 2,970 |
| 2007-07-26 | 302 | 306 | 300 | 303 | 195,000 | 3,030 |
| 2007-07-25 | 302 | 307 | 300 | 304 | 149,000 | 3,040 |
| 2007-07-24 | 310 | 310 | 305 | 309 | 121,000 | 3,090 |
| 2007-07-23 | 311 | 312 | 308 | 311 | 153,000 | 3,110 |
| 2007-07-20 | 315 | 315 | 312 | 314 | 145,000 | 3,140 |
| 2007-07-19 | 315 | 315 | 311 | 313 | 139,000 | 3,130 |
| 2007-07-18 | 317 | 317 | 311 | 311 | 251,000 | 3,110 |
| 2007-07-17 | 316 | 318 | 315 | 317 | 129,000 | 3,170 |
| 2007-07-13 | 318 | 320 | 315 | 315 | 166,000 | 3,150 |
| 2007-07-12 | 319 | 323 | 313 | 315 | 960,000 | 3,150 |
| 2007-07-11 | 318 | 320 | 317 | 318 | 223,000 | 3,180 |
| 2007-07-10 | 318 | 325 | 318 | 323 | 702,000 | 3,230 |
| 2007-07-09 | 317 | 319 | 316 | 319 | 291,000 | 3,190 |
| 2007-07-06 | 317 | 318 | 314 | 317 | 242,000 | 3,170 |
| 2007-07-05 | 317 | 318 | 315 | 316 | 279,000 | 3,160 |
| 2007-07-04 | 313 | 318 | 313 | 318 | 198,000 | 3,180 |
| 2007-07-03 | 316 | 317 | 313 | 315 | 66,000 | 3,150 |
| 2007-07-02 | 317 | 317 | 314 | 316 | 111,000 | 3,160 |
| 2007-06-29 | 314 | 316 | 311 | 312 | 194,000 | 3,120 |
| 2007-06-28 | 312 | 315 | 311 | 313 | 206,000 | 3,130 |
| 2007-06-27 | 317 | 318 | 308 | 311 | 379,000 | 3,110 |
| 2007-06-26 | 322 | 326 | 317 | 320 | 304,000 | 3,200 |
| 2007-06-25 | 320 | 326 | 320 | 322 | 949,000 | 3,220 |
| 2007-06-22 | 321 | 321 | 316 | 319 | 343,000 | 3,190 |
| 2007-06-21 | 319 | 322 | 318 | 321 | 726,000 | 3,210 |
| 2007-06-20 | 313 | 323 | 310 | 314 | 1,278,000 | 3,140 |
| 2007-06-19 | 308 | 313 | 306 | 311 | 633,000 | 3,110 |
| 2007-06-18 | 296 | 307 | 296 | 305 | 785,000 | 3,050 |
| 2007-06-15 | 291 | 296 | 291 | 296 | 278,000 | 2,960 |
| 2007-06-14 | 290 | 290 | 289 | 289 | 74,000 | 2,890 |
| 2007-06-13 | 290 | 291 | 289 | 289 | 51,000 | 2,890 |
| 2007-06-12 | 290 | 292 | 290 | 290 | 52,000 | 2,900 |
| 2007-06-11 | 292 | 293 | 290 | 290 | 70,000 | 2,900 |
| 2007-06-08 | 292 | 294 | 290 | 291 | 198,000 | 2,910 |
| 2007-06-07 | 295 | 297 | 294 | 296 | 136,000 | 2,960 |
| 2007-06-06 | 296 | 297 | 294 | 297 | 171,000 | 2,970 |
| 2007-06-05 | 298 | 298 | 294 | 296 | 109,000 | 2,960 |
| 2007-06-04 | 295 | 296 | 294 | 295 | 130,000 | 2,950 |
| 2007-06-01 | 293 | 294 | 291 | 293 | 159,000 | 2,930 |
| 2007-05-31 | 290 | 291 | 288 | 291 | 130,000 | 2,910 |
| 2007-05-30 | 292 | 292 | 289 | 291 | 95,000 | 2,910 |
| 2007-05-29 | 295 | 295 | 291 | 292 | 66,000 | 2,920 |
| 2007-05-28 | 296 | 297 | 291 | 294 | 109,000 | 2,940 |
| 2007-05-25 | 293 | 293 | 289 | 292 | 101,000 | 2,920 |
| 2007-05-24 | 292 | 295 | 290 | 294 | 144,000 | 2,940 |
| 2007-05-23 | 291 | 294 | 291 | 291 | 55,000 | 2,910 |
| 2007-05-22 | 287 | 289 | 286 | 289 | 96,000 | 2,890 |
| 2007-05-21 | 285 | 290 | 285 | 287 | 57,000 | 2,870 |
| 2007-05-18 | 283 | 283 | 279 | 283 | 97,000 | 2,830 |
| 2007-05-17 | 283 | 286 | 278 | 280 | 191,000 | 2,800 |
| 2007-05-16 | 294 | 294 | 285 | 285 | 195,000 | 2,850 |
| 2007-05-15 | 293 | 293 | 286 | 292 | 369,000 | 2,920 |
| 2007-05-14 | 318 | 318 | 307 | 313 | 184,000 | 3,130 |
| 2007-05-11 | 310 | 315 | 300 | 315 | 177,000 | 3,150 |
| 2007-05-10 | 318 | 318 | 311 | 312 | 122,000 | 3,120 |
| 2007-05-09 | 319 | 319 | 315 | 317 | 242,000 | 3,170 |
| 2007-05-08 | 316 | 319 | 314 | 315 | 336,000 | 3,150 |
| 2007-05-07 | 306 | 310 | 306 | 310 | 217,000 | 3,100 |
| 2007-05-02 | 297 | 304 | 293 | 304 | 214,000 | 3,040 |
| 2007-05-01 | 296 | 297 | 292 | 295 | 57,000 | 2,950 |
| 2007-04-27 | 295 | 295 | 292 | 294 | 90,000 | 2,940 |
| 2007-04-26 | 290 | 293 | 289 | 292 | 77,000 | 2,920 |
| 2007-04-25 | 295 | 295 | 289 | 289 | 76,000 | 2,890 |
| 2007-04-24 | 292 | 293 | 290 | 291 | 115,000 | 2,910 |
| 2007-04-23 | 295 | 297 | 290 | 294 | 195,000 | 2,940 |
| 2007-04-20 | 290 | 291 | 289 | 290 | 126,000 | 2,900 |
| 2007-04-19 | 290 | 293 | 288 | 291 | 189,000 | 2,910 |
| 2007-04-18 | 285 | 289 | 284 | 289 | 181,000 | 2,890 |
| 2007-04-17 | 284 | 287 | 284 | 286 | 126,000 | 2,860 |
| 2007-04-16 | 279 | 287 | 279 | 283 | 195,000 | 2,830 |
| 2007-04-13 | 283 | 284 | 277 | 279 | 311,000 | 2,790 |
| 2007-04-12 | 286 | 287 | 281 | 283 | 350,000 | 2,830 |
| 2007-04-11 | 294 | 295 | 287 | 289 | 397,000 | 2,890 |
| 2007-04-10 | 292 | 298 | 289 | 294 | 515,000 | 2,940 |
| 2007-04-09 | 300 | 303 | 299 | 302 | 155,000 | 3,020 |
| 2007-04-06 | 302 | 303 | 299 | 300 | 113,000 | 3,000 |
| 2007-04-05 | 303 | 303 | 300 | 300 | 200,000 | 3,000 |
| 2007-04-04 | 302 | 305 | 299 | 301 | 214,000 | 3,010 |
| 2007-04-03 | 303 | 304 | 295 | 299 | 395,000 | 2,990 |
| 2007-04-02 | 310 | 311 | 303 | 308 | 168,000 | 3,080 |
| 2007-03-30 | 313 | 313 | 309 | 312 | 131,000 | 3,120 |
| 2007-03-29 | 313 | 315 | 309 | 312 | 116,000 | 3,120 |
| 2007-03-28 | 316 | 320 | 314 | 317 | 111,000 | 3,170 |
| 2007-03-27 | 318 | 322 | 316 | 319 | 78,000 | 3,190 |
| 2007-03-26 | 320 | 324 | 318 | 324 | 205,000 | 3,240 |
| 2007-03-23 | 323 | 323 | 319 | 321 | 127,000 | 3,210 |
| 2007-03-22 | 320 | 323 | 316 | 323 | 334,000 | 3,230 |
| 2007-03-20 | 315 | 318 | 314 | 316 | 153,000 | 3,160 |
| 2007-03-19 | 309 | 313 | 309 | 310 | 150,000 | 3,100 |
| 2007-03-16 | 316 | 317 | 310 | 313 | 196,000 | 3,130 |
| 2007-03-15 | 320 | 320 | 315 | 318 | 175,000 | 3,180 |
| 2007-03-14 | 313 | 319 | 311 | 317 | 419,000 | 3,170 |
| 2007-03-13 | 329 | 330 | 324 | 327 | 180,000 | 3,270 |
| 2007-03-12 | 328 | 330 | 326 | 328 | 207,000 | 3,280 |
| 2007-03-09 | 330 | 330 | 324 | 326 | 337,000 | 3,260 |
| 2007-03-08 | 319 | 326 | 318 | 324 | 151,000 | 3,240 |
| 2007-03-07 | 330 | 330 | 319 | 319 | 385,000 | 3,190 |
| 2007-03-06 | 298 | 322 | 298 | 322 | 530,000 | 3,220 |
| 2007-03-05 | 310 | 315 | 301 | 303 | 603,000 | 3,030 |
| 2007-03-02 | 316 | 322 | 310 | 317 | 549,000 | 3,170 |
| 2007-03-01 | 332 | 333 | 314 | 322 | 840,000 | 3,220 |
| 2007-02-28 | 310 | 334 | 308 | 322 | 1,183,000 | 3,220 |
| 2007-02-27 | 351 | 353 | 341 | 345 | 445,000 | 3,450 |
| 2007-02-26 | 349 | 362 | 347 | 351 | 1,017,000 | 3,510 |
| 2007-02-23 | 341 | 349 | 338 | 348 | 847,000 | 3,480 |
| 2007-02-22 | 325 | 344 | 325 | 341 | 1,539,000 | 3,410 |
| 2007-02-21 | 323 | 328 | 319 | 324 | 361,000 | 3,240 |
| 2007-02-20 | 320 | 325 | 319 | 322 | 325,000 | 3,220 |
| 2007-02-19 | 318 | 322 | 317 | 321 | 270,000 | 3,210 |
| 2007-02-16 | 313 | 317 | 313 | 317 | 282,000 | 3,170 |
| 2007-02-15 | 325 | 325 | 313 | 317 | 554,000 | 3,170 |
| 2007-02-14 | 322 | 328 | 319 | 326 | 515,000 | 3,260 |
| 2007-02-13 | 313 | 323 | 312 | 323 | 486,000 | 3,230 |
| 2007-02-09 | 306 | 311 | 306 | 310 | 259,000 | 3,100 |
| 2007-02-08 | 316 | 318 | 305 | 305 | 530,000 | 3,050 |
| 2007-02-07 | 317 | 318 | 313 | 316 | 393,000 | 3,160 |
| 2007-02-06 | 314 | 318 | 314 | 318 | 179,000 | 3,180 |
| 2007-02-05 | 319 | 321 | 312 | 314 | 596,000 | 3,140 |
| 2007-02-02 | 315 | 322 | 313 | 316 | 670,000 | 3,160 |
| 2007-02-01 | 312 | 315 | 311 | 314 | 212,000 | 3,140 |
| 2007-01-31 | 313 | 313 | 310 | 312 | 177,000 | 3,120 |
| 2007-01-30 | 317 | 319 | 311 | 314 | 271,000 | 3,140 |
| 2007-01-29 | 318 | 319 | 315 | 318 | 145,000 | 3,180 |
| 2007-01-26 | 310 | 317 | 310 | 317 | 396,000 | 3,170 |
| 2007-01-25 | 321 | 323 | 314 | 314 | 320,000 | 3,140 |
| 2007-01-24 | 325 | 326 | 320 | 320 | 367,000 | 3,200 |
| 2007-01-23 | 323 | 325 | 320 | 323 | 315,000 | 3,230 |
| 2007-01-22 | 328 | 330 | 323 | 323 | 625,000 | 3,230 |
| 2007-01-19 | 320 | 327 | 317 | 326 | 924,000 | 3,260 |
| 2007-01-18 | 306 | 317 | 304 | 317 | 790,000 | 3,170 |
| 2007-01-17 | 305 | 306 | 300 | 305 | 263,000 | 3,050 |
| 2007-01-16 | 308 | 308 | 303 | 306 | 280,000 | 3,060 |
| 2007-01-15 | 306 | 309 | 302 | 308 | 281,000 | 3,080 |
| 2007-01-12 | 300 | 305 | 300 | 305 | 383,000 | 3,050 |
| 2007-01-11 | 298 | 300 | 297 | 299 | 135,000 | 2,990 |
| 2007-01-10 | 299 | 300 | 296 | 298 | 256,000 | 2,980 |
| 2007-01-09 | 297 | 302 | 296 | 301 | 156,000 | 3,010 |
| 2007-01-05 | 305 | 306 | 296 | 298 | 374,000 | 2,980 |
| 2007-01-04 | 305 | 307 | 303 | 305 | 170,000 | 3,050 |
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
