6121 (株)TAKISAWA の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 71 | 73 | 71 | 73 | 82,000 | 730 |
| 2008-12-29 | 74 | 74 | 71 | 71 | 106,000 | 710 |
| 2008-12-26 | 71 | 72 | 69 | 71 | 71,000 | 710 |
| 2008-12-25 | 73 | 73 | 69 | 70 | 187,000 | 700 |
| 2008-12-24 | 72 | 72 | 68 | 68 | 256,000 | 680 |
| 2008-12-22 | 74 | 74 | 71 | 71 | 333,000 | 710 |
| 2008-12-19 | 76 | 76 | 74 | 74 | 243,000 | 740 |
| 2008-12-18 | 76 | 76 | 75 | 76 | 135,000 | 760 |
| 2008-12-17 | 77 | 78 | 76 | 76 | 102,000 | 760 |
| 2008-12-16 | 78 | 78 | 76 | 77 | 79,000 | 770 |
| 2008-12-15 | 77 | 79 | 76 | 78 | 275,000 | 780 |
| 2008-12-12 | 80 | 81 | 78 | 78 | 278,000 | 780 |
| 2008-12-11 | 79 | 81 | 78 | 81 | 76,000 | 810 |
| 2008-12-10 | 77 | 79 | 77 | 79 | 131,000 | 790 |
| 2008-12-09 | 77 | 78 | 76 | 78 | 298,000 | 780 |
| 2008-12-08 | 75 | 79 | 75 | 79 | 176,000 | 790 |
| 2008-12-05 | 75 | 78 | 75 | 77 | 82,000 | 770 |
| 2008-12-04 | 78 | 79 | 76 | 77 | 106,000 | 770 |
| 2008-12-03 | 80 | 80 | 78 | 80 | 48,000 | 800 |
| 2008-12-02 | 78 | 80 | 78 | 79 | 72,000 | 790 |
| 2008-12-01 | 81 | 82 | 80 | 80 | 91,000 | 800 |
| 2008-11-28 | 82 | 82 | 79 | 81 | 130,000 | 810 |
| 2008-11-27 | 81 | 82 | 79 | 79 | 102,000 | 790 |
| 2008-11-26 | 81 | 84 | 80 | 80 | 69,000 | 800 |
| 2008-11-25 | 88 | 88 | 81 | 82 | 148,000 | 820 |
| 2008-11-21 | 78 | 84 | 74 | 84 | 220,000 | 840 |
| 2008-11-20 | 81 | 83 | 79 | 79 | 155,000 | 790 |
| 2008-11-19 | 89 | 90 | 84 | 84 | 178,000 | 840 |
| 2008-11-18 | 89 | 90 | 88 | 88 | 40,000 | 880 |
| 2008-11-17 | 89 | 91 | 87 | 90 | 128,000 | 900 |
| 2008-11-14 | 93 | 94 | 89 | 90 | 130,000 | 900 |
| 2008-11-13 | 91 | 93 | 90 | 91 | 172,000 | 910 |
| 2008-11-12 | 90 | 97 | 90 | 92 | 327,000 | 920 |
| 2008-11-11 | 88 | 90 | 87 | 89 | 131,000 | 890 |
| 2008-11-10 | 93 | 94 | 88 | 88 | 146,000 | 880 |
| 2008-11-07 | 87 | 92 | 85 | 92 | 243,000 | 920 |
| 2008-11-06 | 93 | 97 | 90 | 94 | 187,000 | 940 |
| 2008-11-05 | 90 | 96 | 88 | 95 | 273,000 | 950 |
| 2008-11-04 | 91 | 91 | 85 | 87 | 270,000 | 870 |
| 2008-10-31 | 88 | 89 | 86 | 87 | 92,000 | 870 |
| 2008-10-30 | 82 | 90 | 80 | 88 | 323,000 | 880 |
| 2008-10-29 | 83 | 85 | 79 | 80 | 169,000 | 800 |
| 2008-10-28 | 78 | 78 | 73 | 78 | 177,000 | 780 |
| 2008-10-27 | 78 | 78 | 74 | 75 | 186,000 | 750 |
| 2008-10-24 | 88 | 88 | 78 | 78 | 183,000 | 780 |
| 2008-10-23 | 84 | 84 | 80 | 83 | 168,000 | 830 |
| 2008-10-22 | 90 | 90 | 86 | 86 | 93,000 | 860 |
| 2008-10-21 | 89 | 92 | 89 | 92 | 127,000 | 920 |
| 2008-10-20 | 84 | 87 | 82 | 87 | 136,000 | 870 |
| 2008-10-17 | 86 | 86 | 81 | 83 | 240,000 | 830 |
| 2008-10-16 | 84 | 87 | 80 | 83 | 289,000 | 830 |
| 2008-10-15 | 92 | 93 | 89 | 91 | 126,000 | 910 |
| 2008-10-14 | 99 | 99 | 90 | 95 | 376,000 | 950 |
| 2008-10-10 | 78 | 80 | 71 | 79 | 436,000 | 790 |
| 2008-10-09 | 78 | 85 | 78 | 84 | 211,000 | 840 |
| 2008-10-08 | 80 | 85 | 75 | 75 | 501,000 | 750 |
| 2008-10-07 | 76 | 92 | 76 | 90 | 477,000 | 900 |
| 2008-10-06 | 95 | 95 | 86 | 91 | 612,000 | 910 |
| 2008-10-03 | 103 | 103 | 100 | 100 | 239,000 | 1,000 |
| 2008-10-02 | 107 | 108 | 103 | 103 | 246,000 | 1,030 |
| 2008-10-01 | 111 | 113 | 106 | 106 | 142,000 | 1,060 |
| 2008-09-30 | 102 | 112 | 102 | 109 | 292,000 | 1,090 |
| 2008-09-29 | 120 | 120 | 111 | 111 | 281,000 | 1,110 |
| 2008-09-26 | 121 | 122 | 116 | 117 | 117,000 | 1,170 |
| 2008-09-25 | 126 | 126 | 122 | 122 | 161,000 | 1,220 |
| 2008-09-24 | 126 | 130 | 125 | 129 | 121,000 | 1,290 |
| 2008-09-22 | 131 | 132 | 128 | 129 | 230,000 | 1,290 |
| 2008-09-19 | 120 | 128 | 120 | 128 | 383,000 | 1,280 |
| 2008-09-18 | 112 | 119 | 112 | 118 | 201,000 | 1,180 |
| 2008-09-17 | 117 | 120 | 116 | 117 | 255,000 | 1,170 |
| 2008-09-16 | 115 | 118 | 102 | 114 | 458,000 | 1,140 |
| 2008-09-12 | 118 | 120 | 118 | 119 | 59,000 | 1,190 |
| 2008-09-11 | 117 | 119 | 117 | 118 | 125,000 | 1,180 |
| 2008-09-10 | 117 | 119 | 116 | 117 | 206,000 | 1,170 |
| 2008-09-09 | 121 | 122 | 118 | 118 | 170,000 | 1,180 |
| 2008-09-08 | 118 | 122 | 118 | 120 | 217,000 | 1,200 |
| 2008-09-05 | 115 | 117 | 114 | 117 | 220,000 | 1,170 |
| 2008-09-04 | 121 | 121 | 118 | 119 | 241,000 | 1,190 |
| 2008-09-03 | 124 | 124 | 121 | 122 | 247,000 | 1,220 |
| 2008-09-02 | 126 | 128 | 124 | 124 | 194,000 | 1,240 |
| 2008-09-01 | 126 | 128 | 126 | 126 | 119,000 | 1,260 |
| 2008-08-29 | 127 | 129 | 126 | 128 | 118,000 | 1,280 |
| 2008-08-28 | 127 | 128 | 125 | 125 | 166,000 | 1,250 |
| 2008-08-27 | 128 | 129 | 127 | 127 | 129,000 | 1,270 |
| 2008-08-26 | 129 | 130 | 128 | 128 | 132,000 | 1,280 |
| 2008-08-25 | 135 | 135 | 131 | 131 | 131,000 | 1,310 |
| 2008-08-22 | 132 | 133 | 128 | 129 | 228,000 | 1,290 |
| 2008-08-21 | 133 | 135 | 130 | 134 | 245,000 | 1,340 |
| 2008-08-20 | 135 | 135 | 133 | 133 | 121,000 | 1,330 |
| 2008-08-19 | 136 | 137 | 134 | 135 | 108,000 | 1,350 |
| 2008-08-18 | 136 | 138 | 135 | 136 | 151,000 | 1,360 |
| 2008-08-15 | 136 | 139 | 133 | 135 | 159,000 | 1,350 |
| 2008-08-14 | 136 | 139 | 136 | 137 | 106,000 | 1,370 |
| 2008-08-13 | 141 | 142 | 138 | 139 | 148,000 | 1,390 |
| 2008-08-12 | 144 | 145 | 142 | 142 | 107,000 | 1,420 |
| 2008-08-11 | 148 | 148 | 145 | 146 | 46,000 | 1,460 |
| 2008-08-08 | 142 | 145 | 140 | 145 | 146,000 | 1,450 |
| 2008-08-07 | 147 | 148 | 144 | 144 | 46,000 | 1,440 |
| 2008-08-06 | 144 | 147 | 144 | 147 | 112,000 | 1,470 |
| 2008-08-05 | 144 | 147 | 142 | 142 | 145,000 | 1,420 |
| 2008-08-04 | 148 | 150 | 144 | 147 | 255,000 | 1,470 |
| 2008-08-01 | 151 | 152 | 150 | 150 | 116,000 | 1,500 |
| 2008-07-31 | 155 | 155 | 153 | 153 | 60,000 | 1,530 |
| 2008-07-30 | 157 | 157 | 154 | 155 | 61,000 | 1,550 |
| 2008-07-29 | 154 | 156 | 154 | 154 | 60,000 | 1,540 |
| 2008-07-28 | 162 | 162 | 158 | 158 | 261,000 | 1,580 |
| 2008-07-25 | 159 | 161 | 156 | 160 | 132,000 | 1,600 |
| 2008-07-24 | 156 | 162 | 155 | 159 | 197,000 | 1,590 |
| 2008-07-23 | 151 | 155 | 150 | 154 | 132,000 | 1,540 |
| 2008-07-22 | 149 | 150 | 145 | 150 | 109,000 | 1,500 |
| 2008-07-18 | 149 | 150 | 146 | 147 | 105,000 | 1,470 |
| 2008-07-17 | 147 | 150 | 146 | 148 | 95,000 | 1,480 |
| 2008-07-16 | 147 | 149 | 145 | 145 | 112,000 | 1,450 |
| 2008-07-15 | 150 | 154 | 147 | 147 | 216,000 | 1,470 |
| 2008-07-14 | 155 | 155 | 153 | 153 | 162,000 | 1,530 |
| 2008-07-11 | 157 | 157 | 155 | 155 | 135,000 | 1,550 |
| 2008-07-10 | 154 | 159 | 153 | 156 | 313,000 | 1,560 |
| 2008-07-09 | 153 | 159 | 152 | 156 | 514,000 | 1,560 |
| 2008-07-08 | 154 | 155 | 149 | 150 | 256,000 | 1,500 |
| 2008-07-07 | 151 | 154 | 150 | 153 | 99,000 | 1,530 |
| 2008-07-04 | 153 | 154 | 151 | 152 | 188,000 | 1,520 |
| 2008-07-03 | 152 | 153 | 148 | 153 | 294,000 | 1,530 |
| 2008-07-02 | 159 | 159 | 154 | 154 | 140,000 | 1,540 |
| 2008-07-01 | 159 | 160 | 157 | 157 | 95,000 | 1,570 |
| 2008-06-30 | 162 | 162 | 158 | 159 | 123,000 | 1,590 |
| 2008-06-27 | 160 | 162 | 158 | 162 | 227,000 | 1,620 |
| 2008-06-26 | 163 | 164 | 162 | 163 | 92,000 | 1,630 |
| 2008-06-25 | 164 | 164 | 161 | 163 | 233,000 | 1,630 |
| 2008-06-24 | 165 | 166 | 163 | 163 | 126,000 | 1,630 |
| 2008-06-23 | 166 | 166 | 163 | 164 | 608,000 | 1,640 |
| 2008-06-20 | 171 | 171 | 167 | 170 | 151,000 | 1,700 |
| 2008-06-19 | 172 | 172 | 169 | 170 | 220,000 | 1,700 |
| 2008-06-18 | 174 | 174 | 172 | 174 | 247,000 | 1,740 |
| 2008-06-17 | 175 | 178 | 174 | 175 | 403,000 | 1,750 |
| 2008-06-16 | 169 | 175 | 168 | 175 | 595,000 | 1,750 |
| 2008-06-13 | 170 | 174 | 166 | 166 | 664,000 | 1,660 |
| 2008-06-12 | 170 | 171 | 164 | 169 | 749,000 | 1,690 |
| 2008-06-11 | 172 | 173 | 169 | 172 | 178,000 | 1,720 |
| 2008-06-10 | 177 | 177 | 171 | 171 | 186,000 | 1,710 |
| 2008-06-09 | 173 | 177 | 173 | 175 | 292,000 | 1,750 |
| 2008-06-06 | 185 | 186 | 178 | 181 | 580,000 | 1,810 |
| 2008-06-05 | 173 | 181 | 171 | 181 | 339,000 | 1,810 |
| 2008-06-04 | 168 | 172 | 168 | 172 | 241,000 | 1,720 |
| 2008-06-03 | 167 | 170 | 166 | 167 | 155,000 | 1,670 |
| 2008-06-02 | 173 | 174 | 170 | 171 | 200,000 | 1,710 |
| 2008-05-30 | 172 | 174 | 171 | 173 | 153,000 | 1,730 |
| 2008-05-29 | 167 | 170 | 167 | 170 | 135,000 | 1,700 |
| 2008-05-28 | 175 | 175 | 167 | 167 | 150,000 | 1,670 |
| 2008-05-27 | 170 | 173 | 168 | 171 | 162,000 | 1,710 |
| 2008-05-26 | 173 | 176 | 172 | 172 | 149,000 | 1,720 |
| 2008-05-23 | 180 | 180 | 175 | 176 | 290,000 | 1,760 |
| 2008-05-22 | 173 | 179 | 172 | 178 | 199,000 | 1,780 |
| 2008-05-21 | 178 | 184 | 177 | 178 | 326,000 | 1,780 |
| 2008-05-20 | 179 | 183 | 177 | 183 | 366,000 | 1,830 |
| 2008-05-19 | 172 | 177 | 171 | 177 | 330,000 | 1,770 |
| 2008-05-16 | 173 | 173 | 167 | 172 | 331,000 | 1,720 |
| 2008-05-15 | 171 | 173 | 169 | 169 | 697,000 | 1,690 |
| 2008-05-14 | 160 | 168 | 160 | 168 | 269,000 | 1,680 |
| 2008-05-13 | 160 | 161 | 158 | 159 | 119,000 | 1,590 |
| 2008-05-12 | 157 | 161 | 156 | 159 | 175,000 | 1,590 |
| 2008-05-09 | 165 | 165 | 160 | 160 | 204,000 | 1,600 |
| 2008-05-08 | 160 | 166 | 159 | 165 | 251,000 | 1,650 |
| 2008-05-07 | 160 | 165 | 160 | 164 | 366,000 | 1,640 |
| 2008-05-02 | 155 | 160 | 154 | 160 | 623,000 | 1,600 |
| 2008-05-01 | 154 | 156 | 153 | 153 | 192,000 | 1,530 |
| 2008-04-30 | 154 | 157 | 153 | 157 | 288,000 | 1,570 |
| 2008-04-28 | 152 | 157 | 151 | 155 | 403,000 | 1,550 |
| 2008-04-25 | 152 | 153 | 150 | 151 | 264,000 | 1,510 |
| 2008-04-24 | 149 | 150 | 148 | 150 | 85,000 | 1,500 |
| 2008-04-23 | 147 | 150 | 147 | 148 | 122,000 | 1,480 |
| 2008-04-22 | 149 | 149 | 147 | 149 | 191,000 | 1,490 |
| 2008-04-21 | 154 | 154 | 147 | 149 | 346,000 | 1,490 |
| 2008-04-18 | 148 | 150 | 148 | 150 | 81,000 | 1,500 |
| 2008-04-17 | 149 | 150 | 146 | 146 | 205,000 | 1,460 |
| 2008-04-16 | 144 | 146 | 144 | 144 | 87,000 | 1,440 |
| 2008-04-15 | 142 | 143 | 141 | 142 | 66,000 | 1,420 |
| 2008-04-14 | 142 | 144 | 140 | 143 | 77,000 | 1,430 |
| 2008-04-11 | 144 | 146 | 144 | 145 | 124,000 | 1,450 |
| 2008-04-10 | 146 | 147 | 144 | 146 | 86,000 | 1,460 |
| 2008-04-09 | 150 | 150 | 145 | 146 | 84,000 | 1,460 |
| 2008-04-08 | 150 | 152 | 148 | 150 | 137,000 | 1,500 |
| 2008-04-07 | 151 | 151 | 148 | 149 | 202,000 | 1,490 |
| 2008-04-04 | 151 | 151 | 148 | 149 | 82,000 | 1,490 |
| 2008-04-03 | 149 | 152 | 149 | 151 | 70,000 | 1,510 |
| 2008-04-02 | 153 | 153 | 148 | 150 | 195,000 | 1,500 |
| 2008-04-01 | 148 | 149 | 142 | 145 | 82,000 | 1,450 |
| 2008-03-31 | 147 | 147 | 145 | 145 | 52,000 | 1,450 |
| 2008-03-28 | 147 | 150 | 146 | 148 | 79,000 | 1,480 |
| 2008-03-27 | 155 | 155 | 143 | 148 | 239,000 | 1,480 |
| 2008-03-26 | 156 | 158 | 155 | 156 | 195,000 | 1,560 |
| 2008-03-25 | 162 | 163 | 156 | 161 | 446,000 | 1,610 |
| 2008-03-24 | 157 | 158 | 154 | 158 | 310,000 | 1,580 |
| 2008-03-21 | 148 | 156 | 147 | 155 | 289,000 | 1,550 |
| 2008-03-19 | 147 | 148 | 145 | 148 | 186,000 | 1,480 |
| 2008-03-18 | 147 | 147 | 140 | 142 | 169,000 | 1,420 |
| 2008-03-17 | 146 | 146 | 139 | 143 | 201,000 | 1,430 |
| 2008-03-14 | 154 | 154 | 147 | 148 | 204,000 | 1,480 |
| 2008-03-13 | 152 | 154 | 151 | 154 | 121,000 | 1,540 |
| 2008-03-12 | 158 | 163 | 156 | 158 | 274,000 | 1,580 |
| 2008-03-11 | 147 | 152 | 144 | 152 | 218,000 | 1,520 |
| 2008-03-10 | 156 | 159 | 150 | 152 | 247,000 | 1,520 |
| 2008-03-07 | 159 | 161 | 157 | 159 | 162,000 | 1,590 |
| 2008-03-06 | 161 | 164 | 161 | 163 | 134,000 | 1,630 |
| 2008-03-05 | 159 | 162 | 156 | 158 | 150,000 | 1,580 |
| 2008-03-04 | 163 | 165 | 158 | 162 | 338,000 | 1,620 |
| 2008-03-03 | 162 | 165 | 161 | 162 | 345,000 | 1,620 |
| 2008-02-29 | 178 | 178 | 170 | 172 | 374,000 | 1,720 |
| 2008-02-28 | 185 | 185 | 180 | 181 | 763,000 | 1,810 |
| 2008-02-27 | 179 | 186 | 176 | 180 | 2,154,000 | 1,800 |
| 2008-02-26 | 163 | 174 | 162 | 171 | 661,000 | 1,710 |
| 2008-02-25 | 160 | 163 | 159 | 162 | 209,000 | 1,620 |
| 2008-02-22 | 157 | 160 | 155 | 159 | 243,000 | 1,590 |
| 2008-02-21 | 162 | 163 | 160 | 160 | 124,000 | 1,600 |
| 2008-02-20 | 164 | 164 | 155 | 158 | 306,000 | 1,580 |
| 2008-02-19 | 160 | 164 | 160 | 164 | 449,000 | 1,640 |
| 2008-02-18 | 158 | 160 | 157 | 159 | 177,000 | 1,590 |
| 2008-02-15 | 153 | 158 | 151 | 157 | 208,000 | 1,570 |
| 2008-02-14 | 153 | 157 | 151 | 156 | 262,000 | 1,560 |
| 2008-02-13 | 147 | 151 | 145 | 147 | 354,000 | 1,470 |
| 2008-02-12 | 139 | 140 | 137 | 137 | 228,000 | 1,370 |
| 2008-02-08 | 145 | 145 | 140 | 141 | 149,000 | 1,410 |
| 2008-02-07 | 145 | 146 | 138 | 146 | 143,000 | 1,460 |
| 2008-02-06 | 147 | 149 | 145 | 146 | 221,000 | 1,460 |
| 2008-02-05 | 152 | 157 | 152 | 154 | 219,000 | 1,540 |
| 2008-02-04 | 150 | 155 | 148 | 154 | 251,000 | 1,540 |
| 2008-02-01 | 146 | 149 | 144 | 146 | 117,000 | 1,460 |
| 2008-01-31 | 143 | 145 | 140 | 145 | 82,000 | 1,450 |
| 2008-01-30 | 144 | 146 | 142 | 143 | 189,000 | 1,430 |
| 2008-01-29 | 139 | 143 | 139 | 142 | 214,000 | 1,420 |
| 2008-01-28 | 141 | 141 | 135 | 137 | 270,000 | 1,370 |
| 2008-01-25 | 138 | 143 | 138 | 143 | 316,000 | 1,430 |
| 2008-01-24 | 128 | 133 | 126 | 132 | 291,000 | 1,320 |
| 2008-01-23 | 126 | 127 | 123 | 125 | 335,000 | 1,250 |
| 2008-01-22 | 121 | 126 | 118 | 121 | 744,000 | 1,210 |
| 2008-01-21 | 133 | 134 | 128 | 129 | 479,000 | 1,290 |
| 2008-01-18 | 121 | 139 | 121 | 139 | 600,000 | 1,390 |
| 2008-01-17 | 120 | 130 | 120 | 129 | 1,316,000 | 1,290 |
| 2008-01-16 | 132 | 134 | 121 | 124 | 862,000 | 1,240 |
| 2008-01-15 | 154 | 156 | 139 | 142 | 430,000 | 1,420 |
| 2008-01-11 | 161 | 161 | 156 | 158 | 313,000 | 1,580 |
| 2008-01-10 | 162 | 164 | 160 | 161 | 255,000 | 1,610 |
| 2008-01-09 | 160 | 162 | 157 | 162 | 464,000 | 1,620 |
| 2008-01-08 | 165 | 166 | 163 | 165 | 165,000 | 1,650 |
| 2008-01-07 | 166 | 167 | 164 | 166 | 145,000 | 1,660 |
| 2008-01-04 | 173 | 174 | 168 | 168 | 104,000 | 1,680 |
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
