6121 (株)TAKISAWA の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 62 | 64 | 62 | 62 | 126,000 | 620 |
| 2009-12-29 | 63 | 63 | 62 | 63 | 112,000 | 630 |
| 2009-12-28 | 62 | 64 | 62 | 63 | 196,000 | 630 |
| 2009-12-25 | 60 | 65 | 57 | 61 | 455,000 | 610 |
| 2009-12-24 | 54 | 56 | 53 | 56 | 176,000 | 560 |
| 2009-12-22 | 53 | 54 | 53 | 53 | 93,000 | 530 |
| 2009-12-21 | 53 | 54 | 52 | 53 | 88,000 | 530 |
| 2009-12-18 | 53 | 54 | 53 | 54 | 70,000 | 540 |
| 2009-12-17 | 53 | 54 | 52 | 53 | 101,000 | 530 |
| 2009-12-16 | 52 | 54 | 52 | 53 | 88,000 | 530 |
| 2009-12-15 | 54 | 55 | 54 | 54 | 100,000 | 540 |
| 2009-12-14 | 55 | 55 | 53 | 54 | 35,000 | 540 |
| 2009-12-11 | 55 | 55 | 55 | 55 | 31,000 | 550 |
| 2009-12-10 | 53 | 55 | 53 | 54 | 27,000 | 540 |
| 2009-12-09 | 54 | 55 | 54 | 54 | 11,000 | 540 |
| 2009-12-08 | 56 | 56 | 55 | 55 | 67,000 | 550 |
| 2009-12-07 | 57 | 58 | 55 | 56 | 117,000 | 560 |
| 2009-12-04 | 56 | 56 | 55 | 55 | 65,000 | 550 |
| 2009-12-03 | 56 | 58 | 56 | 56 | 142,000 | 560 |
| 2009-12-02 | 53 | 56 | 53 | 56 | 73,000 | 560 |
| 2009-12-01 | 54 | 54 | 53 | 53 | 31,000 | 530 |
| 2009-11-30 | 52 | 54 | 51 | 53 | 68,000 | 530 |
| 2009-11-27 | 51 | 51 | 49 | 51 | 186,000 | 510 |
| 2009-11-26 | 52 | 53 | 51 | 51 | 58,000 | 510 |
| 2009-11-25 | 58 | 59 | 53 | 53 | 150,000 | 530 |
| 2009-11-24 | 55 | 56 | 53 | 53 | 123,000 | 530 |
| 2009-11-20 | 53 | 57 | 53 | 57 | 126,000 | 570 |
| 2009-11-19 | 56 | 56 | 54 | 55 | 56,000 | 550 |
| 2009-11-18 | 57 | 58 | 53 | 55 | 51,000 | 550 |
| 2009-11-17 | 57 | 57 | 55 | 57 | 41,000 | 570 |
| 2009-11-16 | 58 | 58 | 56 | 57 | 110,000 | 570 |
| 2009-11-13 | 60 | 60 | 56 | 58 | 137,000 | 580 |
| 2009-11-12 | 62 | 62 | 60 | 61 | 93,000 | 610 |
| 2009-11-11 | 61 | 62 | 60 | 61 | 46,000 | 610 |
| 2009-11-10 | 60 | 61 | 60 | 61 | 109,000 | 610 |
| 2009-11-09 | 61 | 62 | 60 | 60 | 89,000 | 600 |
| 2009-11-06 | 64 | 65 | 63 | 63 | 102,000 | 630 |
| 2009-11-05 | 65 | 66 | 64 | 64 | 32,000 | 640 |
| 2009-11-04 | 65 | 66 | 64 | 65 | 33,000 | 650 |
| 2009-11-02 | 66 | 66 | 64 | 65 | 58,000 | 650 |
| 2009-10-30 | 67 | 68 | 66 | 67 | 49,000 | 670 |
| 2009-10-29 | 67 | 67 | 65 | 66 | 41,000 | 660 |
| 2009-10-28 | 68 | 69 | 67 | 68 | 32,000 | 680 |
| 2009-10-27 | 70 | 70 | 67 | 67 | 37,000 | 670 |
| 2009-10-26 | 68 | 70 | 68 | 70 | 64,000 | 700 |
| 2009-10-23 | 69 | 70 | 69 | 70 | 102,000 | 700 |
| 2009-10-22 | 68 | 69 | 68 | 68 | 93,000 | 680 |
| 2009-10-21 | 69 | 69 | 68 | 69 | 39,000 | 690 |
| 2009-10-20 | 70 | 70 | 69 | 69 | 30,000 | 690 |
| 2009-10-19 | 70 | 70 | 68 | 70 | 37,000 | 700 |
| 2009-10-16 | 68 | 70 | 68 | 68 | 25,000 | 680 |
| 2009-10-15 | 69 | 71 | 69 | 69 | 27,000 | 690 |
| 2009-10-14 | 70 | 70 | 68 | 68 | 13,000 | 680 |
| 2009-10-13 | 70 | 70 | 68 | 69 | 82,000 | 690 |
| 2009-10-09 | 70 | 70 | 68 | 70 | 38,000 | 700 |
| 2009-10-08 | 67 | 70 | 66 | 70 | 28,000 | 700 |
| 2009-10-07 | 66 | 69 | 66 | 67 | 31,000 | 670 |
| 2009-10-06 | 65 | 67 | 65 | 67 | 43,000 | 670 |
| 2009-10-05 | 64 | 66 | 64 | 66 | 79,000 | 660 |
| 2009-10-02 | 68 | 68 | 64 | 66 | 115,000 | 660 |
| 2009-10-01 | 70 | 71 | 68 | 69 | 42,000 | 690 |
| 2009-09-30 | 70 | 70 | 69 | 70 | 42,000 | 700 |
| 2009-09-29 | 71 | 71 | 69 | 70 | 25,000 | 700 |
| 2009-09-28 | 72 | 72 | 69 | 69 | 75,000 | 690 |
| 2009-09-25 | 74 | 74 | 71 | 72 | 106,000 | 720 |
| 2009-09-24 | 72 | 73 | 72 | 72 | 29,000 | 720 |
| 2009-09-18 | 72 | 73 | 71 | 72 | 52,000 | 720 |
| 2009-09-17 | 72 | 74 | 72 | 72 | 67,000 | 720 |
| 2009-09-16 | 74 | 74 | 72 | 73 | 68,000 | 730 |
| 2009-09-15 | 75 | 75 | 72 | 73 | 76,000 | 730 |
| 2009-09-14 | 75 | 76 | 74 | 75 | 101,000 | 750 |
| 2009-09-11 | 77 | 77 | 77 | 77 | 46,000 | 770 |
| 2009-09-10 | 78 | 78 | 77 | 78 | 27,000 | 780 |
| 2009-09-09 | 78 | 79 | 78 | 78 | 21,000 | 780 |
| 2009-09-08 | 79 | 79 | 76 | 78 | 93,000 | 780 |
| 2009-09-07 | 79 | 79 | 78 | 79 | 32,000 | 790 |
| 2009-09-04 | 81 | 81 | 79 | 79 | 45,000 | 790 |
| 2009-09-03 | 81 | 81 | 81 | 81 | 19,000 | 810 |
| 2009-09-02 | 81 | 81 | 78 | 81 | 65,000 | 810 |
| 2009-09-01 | 81 | 83 | 81 | 81 | 58,000 | 810 |
| 2009-08-31 | 85 | 85 | 81 | 81 | 86,000 | 810 |
| 2009-08-28 | 86 | 86 | 84 | 84 | 136,000 | 840 |
| 2009-08-27 | 85 | 85 | 82 | 83 | 48,000 | 830 |
| 2009-08-26 | 88 | 88 | 84 | 84 | 158,000 | 840 |
| 2009-08-25 | 82 | 90 | 81 | 86 | 567,000 | 860 |
| 2009-08-24 | 80 | 80 | 79 | 80 | 79,000 | 800 |
| 2009-08-21 | 79 | 80 | 78 | 78 | 53,000 | 780 |
| 2009-08-20 | 78 | 80 | 77 | 80 | 72,000 | 800 |
| 2009-08-19 | 77 | 79 | 77 | 78 | 91,000 | 780 |
| 2009-08-18 | 77 | 78 | 76 | 77 | 32,000 | 770 |
| 2009-08-17 | 79 | 80 | 77 | 77 | 67,000 | 770 |
| 2009-08-14 | 78 | 79 | 78 | 79 | 43,000 | 790 |
| 2009-08-13 | 79 | 79 | 77 | 79 | 85,000 | 790 |
| 2009-08-12 | 78 | 78 | 77 | 77 | 72,000 | 770 |
| 2009-08-11 | 79 | 80 | 78 | 79 | 67,000 | 790 |
| 2009-08-10 | 80 | 80 | 78 | 79 | 46,000 | 790 |
| 2009-08-07 | 78 | 78 | 77 | 78 | 30,000 | 780 |
| 2009-08-06 | 78 | 78 | 76 | 78 | 66,000 | 780 |
| 2009-08-05 | 80 | 80 | 78 | 79 | 42,000 | 790 |
| 2009-08-04 | 80 | 81 | 78 | 79 | 97,000 | 790 |
| 2009-08-03 | 79 | 80 | 78 | 79 | 82,000 | 790 |
| 2009-07-31 | 80 | 81 | 79 | 80 | 42,000 | 800 |
| 2009-07-30 | 79 | 79 | 78 | 79 | 18,000 | 790 |
| 2009-07-29 | 78 | 80 | 78 | 79 | 51,000 | 790 |
| 2009-07-28 | 79 | 79 | 77 | 77 | 64,000 | 770 |
| 2009-07-27 | 80 | 81 | 78 | 78 | 50,000 | 780 |
| 2009-07-24 | 82 | 83 | 78 | 78 | 93,000 | 780 |
| 2009-07-23 | 78 | 78 | 77 | 77 | 26,000 | 770 |
| 2009-07-22 | 76 | 78 | 75 | 77 | 102,000 | 770 |
| 2009-07-21 | 78 | 78 | 76 | 76 | 32,000 | 760 |
| 2009-07-17 | 76 | 76 | 74 | 75 | 74,000 | 750 |
| 2009-07-16 | 75 | 77 | 74 | 74 | 74,000 | 740 |
| 2009-07-15 | 74 | 75 | 73 | 73 | 129,000 | 730 |
| 2009-07-14 | 74 | 76 | 73 | 74 | 77,000 | 740 |
| 2009-07-13 | 75 | 75 | 71 | 72 | 149,000 | 720 |
| 2009-07-10 | 81 | 81 | 76 | 79 | 78,000 | 790 |
| 2009-07-09 | 77 | 80 | 77 | 77 | 77,000 | 770 |
| 2009-07-08 | 82 | 82 | 78 | 78 | 160,000 | 780 |
| 2009-07-07 | 84 | 85 | 83 | 83 | 94,000 | 830 |
| 2009-07-06 | 86 | 86 | 83 | 83 | 150,000 | 830 |
| 2009-07-03 | 88 | 88 | 86 | 86 | 88,000 | 860 |
| 2009-07-02 | 87 | 89 | 87 | 88 | 79,000 | 880 |
| 2009-07-01 | 88 | 89 | 88 | 89 | 46,000 | 890 |
| 2009-06-30 | 90 | 90 | 88 | 89 | 37,000 | 890 |
| 2009-06-29 | 90 | 91 | 89 | 90 | 124,000 | 900 |
| 2009-06-26 | 90 | 90 | 88 | 90 | 136,000 | 900 |
| 2009-06-25 | 88 | 89 | 87 | 88 | 143,000 | 880 |
| 2009-06-24 | 87 | 88 | 86 | 86 | 70,000 | 860 |
| 2009-06-23 | 91 | 91 | 87 | 87 | 122,000 | 870 |
| 2009-06-22 | 90 | 91 | 89 | 91 | 66,000 | 910 |
| 2009-06-19 | 90 | 92 | 90 | 90 | 95,000 | 900 |
| 2009-06-18 | 91 | 91 | 89 | 90 | 84,000 | 900 |
| 2009-06-17 | 88 | 91 | 87 | 90 | 155,000 | 900 |
| 2009-06-16 | 93 | 93 | 89 | 89 | 197,000 | 890 |
| 2009-06-15 | 92 | 96 | 92 | 93 | 280,000 | 930 |
| 2009-06-12 | 93 | 93 | 91 | 91 | 180,000 | 910 |
| 2009-06-11 | 91 | 93 | 90 | 93 | 272,000 | 930 |
| 2009-06-10 | 93 | 94 | 90 | 94 | 233,000 | 940 |
| 2009-06-09 | 96 | 96 | 90 | 91 | 451,000 | 910 |
| 2009-06-08 | 83 | 92 | 83 | 92 | 539,000 | 920 |
| 2009-06-05 | 81 | 83 | 80 | 83 | 179,000 | 830 |
| 2009-06-04 | 80 | 81 | 79 | 79 | 87,000 | 790 |
| 2009-06-03 | 80 | 82 | 80 | 80 | 86,000 | 800 |
| 2009-06-02 | 82 | 82 | 80 | 81 | 154,000 | 810 |
| 2009-06-01 | 79 | 81 | 78 | 80 | 122,000 | 800 |
| 2009-05-29 | 79 | 79 | 77 | 79 | 47,000 | 790 |
| 2009-05-28 | 77 | 80 | 76 | 79 | 78,000 | 790 |
| 2009-05-27 | 78 | 78 | 77 | 77 | 123,000 | 770 |
| 2009-05-26 | 77 | 79 | 76 | 77 | 124,000 | 770 |
| 2009-05-25 | 73 | 77 | 73 | 77 | 154,000 | 770 |
| 2009-05-22 | 71 | 73 | 71 | 73 | 129,000 | 730 |
| 2009-05-21 | 71 | 72 | 69 | 71 | 203,000 | 710 |
| 2009-05-20 | 74 | 74 | 70 | 71 | 291,000 | 710 |
| 2009-05-19 | 74 | 76 | 73 | 74 | 106,000 | 740 |
| 2009-05-18 | 71 | 76 | 70 | 73 | 224,000 | 730 |
| 2009-05-15 | 76 | 76 | 73 | 75 | 296,000 | 750 |
| 2009-05-14 | 80 | 80 | 77 | 77 | 139,000 | 770 |
| 2009-05-13 | 82 | 82 | 81 | 81 | 43,000 | 810 |
| 2009-05-12 | 82 | 82 | 81 | 82 | 76,000 | 820 |
| 2009-05-11 | 83 | 84 | 80 | 82 | 193,000 | 820 |
| 2009-05-08 | 79 | 81 | 78 | 81 | 67,000 | 810 |
| 2009-05-07 | 81 | 82 | 79 | 79 | 95,000 | 790 |
| 2009-05-01 | 78 | 79 | 78 | 79 | 55,000 | 790 |
| 2009-04-30 | 76 | 78 | 76 | 77 | 80,000 | 770 |
| 2009-04-28 | 79 | 79 | 76 | 76 | 85,000 | 760 |
| 2009-04-27 | 78 | 79 | 78 | 79 | 24,000 | 790 |
| 2009-04-24 | 81 | 81 | 79 | 79 | 94,000 | 790 |
| 2009-04-23 | 79 | 79 | 78 | 79 | 55,000 | 790 |
| 2009-04-22 | 78 | 79 | 77 | 79 | 111,000 | 790 |
| 2009-04-21 | 79 | 79 | 77 | 78 | 114,000 | 780 |
| 2009-04-20 | 82 | 82 | 79 | 79 | 190,000 | 790 |
| 2009-04-17 | 79 | 81 | 79 | 81 | 147,000 | 810 |
| 2009-04-16 | 81 | 83 | 80 | 80 | 106,000 | 800 |
| 2009-04-15 | 79 | 82 | 79 | 80 | 73,000 | 800 |
| 2009-04-14 | 83 | 83 | 77 | 81 | 325,000 | 810 |
| 2009-04-13 | 80 | 84 | 79 | 80 | 279,000 | 800 |
| 2009-04-10 | 78 | 79 | 76 | 79 | 332,000 | 790 |
| 2009-04-09 | 72 | 75 | 72 | 74 | 148,000 | 740 |
| 2009-04-08 | 72 | 72 | 70 | 70 | 132,000 | 700 |
| 2009-04-07 | 70 | 75 | 70 | 74 | 284,000 | 740 |
| 2009-04-06 | 68 | 70 | 68 | 69 | 114,000 | 690 |
| 2009-04-03 | 70 | 70 | 66 | 67 | 207,000 | 670 |
| 2009-04-02 | 65 | 69 | 65 | 68 | 143,000 | 680 |
| 2009-04-01 | 63 | 64 | 62 | 64 | 47,000 | 640 |
| 2009-03-31 | 65 | 65 | 62 | 63 | 194,000 | 630 |
| 2009-03-30 | 69 | 69 | 66 | 66 | 86,000 | 660 |
| 2009-03-27 | 68 | 69 | 67 | 68 | 230,000 | 680 |
| 2009-03-26 | 68 | 69 | 64 | 65 | 356,000 | 650 |
| 2009-03-25 | 69 | 69 | 66 | 68 | 236,000 | 680 |
| 2009-03-24 | 68 | 68 | 67 | 68 | 83,000 | 680 |
| 2009-03-23 | 66 | 67 | 65 | 67 | 94,000 | 670 |
| 2009-03-19 | 65 | 66 | 64 | 66 | 43,000 | 660 |
| 2009-03-18 | 66 | 68 | 63 | 64 | 188,000 | 640 |
| 2009-03-17 | 62 | 65 | 62 | 65 | 115,000 | 650 |
| 2009-03-16 | 62 | 64 | 60 | 61 | 310,000 | 610 |
| 2009-03-13 | 61 | 62 | 61 | 61 | 44,000 | 610 |
| 2009-03-12 | 61 | 61 | 60 | 60 | 68,000 | 600 |
| 2009-03-11 | 63 | 63 | 61 | 61 | 127,000 | 610 |
| 2009-03-10 | 63 | 64 | 62 | 62 | 87,000 | 620 |
| 2009-03-09 | 64 | 65 | 63 | 63 | 45,000 | 630 |
| 2009-03-06 | 64 | 66 | 64 | 64 | 35,000 | 640 |
| 2009-03-05 | 64 | 66 | 64 | 66 | 108,000 | 660 |
| 2009-03-04 | 63 | 65 | 63 | 64 | 51,000 | 640 |
| 2009-03-03 | 63 | 64 | 63 | 63 | 24,000 | 630 |
| 2009-03-02 | 65 | 65 | 63 | 64 | 51,000 | 640 |
| 2009-02-27 | 63 | 64 | 63 | 63 | 45,000 | 630 |
| 2009-02-26 | 63 | 64 | 62 | 64 | 37,000 | 640 |
| 2009-02-25 | 68 | 68 | 62 | 64 | 167,000 | 640 |
| 2009-02-24 | 63 | 63 | 61 | 63 | 102,000 | 630 |
| 2009-02-23 | 65 | 65 | 63 | 63 | 262,000 | 630 |
| 2009-02-20 | 66 | 66 | 65 | 65 | 62,000 | 650 |
| 2009-02-19 | 67 | 67 | 67 | 67 | 47,000 | 670 |
| 2009-02-18 | 66 | 68 | 65 | 67 | 182,000 | 670 |
| 2009-02-17 | 68 | 68 | 67 | 67 | 95,000 | 670 |
| 2009-02-16 | 69 | 70 | 68 | 68 | 51,000 | 680 |
| 2009-02-13 | 69 | 69 | 66 | 69 | 386,000 | 690 |
| 2009-02-12 | 70 | 70 | 69 | 70 | 17,000 | 700 |
| 2009-02-10 | 70 | 71 | 69 | 70 | 78,000 | 700 |
| 2009-02-09 | 74 | 74 | 70 | 70 | 134,000 | 700 |
| 2009-02-06 | 74 | 75 | 72 | 73 | 64,000 | 730 |
| 2009-02-05 | 70 | 75 | 70 | 75 | 154,000 | 750 |
| 2009-02-04 | 69 | 71 | 69 | 70 | 47,000 | 700 |
| 2009-02-03 | 69 | 70 | 68 | 70 | 82,000 | 700 |
| 2009-02-02 | 72 | 72 | 69 | 70 | 147,000 | 700 |
| 2009-01-30 | 72 | 72 | 72 | 72 | 36,000 | 720 |
| 2009-01-29 | 74 | 75 | 73 | 73 | 48,000 | 730 |
| 2009-01-28 | 76 | 76 | 73 | 73 | 39,000 | 730 |
| 2009-01-27 | 72 | 75 | 71 | 73 | 116,000 | 730 |
| 2009-01-26 | 73 | 73 | 72 | 72 | 35,000 | 720 |
| 2009-01-23 | 77 | 77 | 73 | 73 | 90,000 | 730 |
| 2009-01-22 | 75 | 75 | 73 | 74 | 80,000 | 740 |
| 2009-01-21 | 74 | 74 | 73 | 74 | 98,000 | 740 |
| 2009-01-20 | 76 | 76 | 74 | 74 | 77,000 | 740 |
| 2009-01-19 | 77 | 77 | 74 | 75 | 125,000 | 750 |
| 2009-01-16 | 75 | 76 | 75 | 75 | 41,000 | 750 |
| 2009-01-15 | 75 | 75 | 74 | 74 | 85,000 | 740 |
| 2009-01-14 | 76 | 77 | 76 | 77 | 13,000 | 770 |
| 2009-01-13 | 76 | 76 | 75 | 75 | 131,000 | 750 |
| 2009-01-09 | 81 | 81 | 77 | 78 | 188,000 | 780 |
| 2009-01-08 | 80 | 84 | 80 | 81 | 146,000 | 810 |
| 2009-01-07 | 79 | 84 | 78 | 82 | 266,000 | 820 |
| 2009-01-06 | 75 | 77 | 75 | 77 | 101,000 | 770 |
| 2009-01-05 | 75 | 76 | 74 | 75 | 168,000 | 750 |
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
