6121 (株)TAKISAWA の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	94	94	92	94	48,000	940
2010-12-29	94	94	93	94	49,000	940
2010-12-28	94	94	91	94	221,000	940
2010-12-27	97	97	94	95	181,000	950
2010-12-24	100	100	98	98	112,000	980
2010-12-22	99	101	99	99	85,000	990
2010-12-21	99	100	99	99	121,000	990
2010-12-20	101	101	99	100	221,000	1,000
2010-12-17	100	101	100	100	100,000	1,000
2010-12-16	99	101	99	100	125,000	1,000
2010-12-15	96	102	96	99	378,000	990
2010-12-14	97	97	95	96	136,000	960
2010-12-13	95	98	95	97	109,000	970
2010-12-10	97	97	94	95	101,000	950
2010-12-09	97	97	95	95	118,000	950
2010-12-08	95	97	95	96	154,000	960
2010-12-07	95	96	94	95	153,000	950
2010-12-06	90	93	90	93	120,000	930
2010-12-03	95	95	92	93	53,000	930
2010-12-02	96	97	94	95	91,000	950
2010-12-01	91	93	91	93	63,000	930
2010-11-30	96	97	93	94	169,000	940
2010-11-29	90	96	90	96	326,000	960
2010-11-26	90	90	88	88	56,000	880
2010-11-25	92	92	89	91	157,000	910
2010-11-24	82	90	82	89	287,000	890
2010-11-22	82	85	81	85	108,000	850
2010-11-19	82	83	81	82	45,000	820
2010-11-18	79	81	79	81	41,000	810
2010-11-17	78	79	78	79	22,000	790
2010-11-16	80	80	78	80	25,000	800
2010-11-15	79	80	78	80	33,000	800
2010-11-12	80	80	80	80	22,000	800
2010-11-11	81	81	79	79	74,000	790
2010-11-10	77	81	77	80	39,000	800
2010-11-09	80	80	78	78	81,000	780
2010-11-08	81	82	79	79	35,000	790
2010-11-05	76	78	76	77	81,000	770
2010-11-04	75	78	73	73	138,000	730
2010-11-02	76	77	75	75	13,000	750
2010-11-01	74	76	74	76	15,000	760
2010-10-29	73	75	73	75	58,000	750
2010-10-28	80	80	74	76	177,000	760
2010-10-27	77	78	76	77	55,000	770
2010-10-26	80	81	78	78	91,000	780
2010-10-25	87	87	82	82	72,000	820
2010-10-22	83	83	80	83	83,000	830
2010-10-21	80	80	76	78	90,000	780
2010-10-20	80	80	78	79	121,000	790
2010-10-19	79	81	79	80	45,000	800
2010-10-18	80	80	79	79	46,000	790
2010-10-15	85	85	81	81	31,000	810
2010-10-14	79	81	79	81	45,000	810
2010-10-13	78	81	78	79	58,000	790
2010-10-12	82	83	81	81	45,000	810
2010-10-08	82	84	82	84	20,000	840
2010-10-07	84	84	82	84	54,000	840
2010-10-06	85	85	84	84	50,000	840
2010-10-05	82	85	81	83	29,000	830
2010-10-04	85	87	84	84	17,000	840
2010-10-01	84	86	84	85	16,000	850
2010-09-30	86	86	83	83	65,000	830
2010-09-29	87	87	85	86	68,000	860
2010-09-28	87	87	85	86	27,000	860
2010-09-27	90	90	85	85	53,000	850
2010-09-24	91	91	86	87	100,000	870
2010-09-22	93	93	90	90	66,000	900
2010-09-21	94	94	92	92	42,000	920
2010-09-17	90	92	89	92	53,000	920
2010-09-16	93	93	90	90	54,000	900
2010-09-15	88	92	88	92	84,000	920
2010-09-14	89	89	87	88	37,000	880
2010-09-13	88	89	87	89	20,000	890
2010-09-10	86	87	86	87	27,000	870
2010-09-09	84	86	84	85	46,000	850
2010-09-08	84	84	84	84	5,000	840
2010-09-07	85	86	85	85	22,000	850
2010-09-06	85	86	83	85	18,000	850
2010-09-03	84	84	82	84	15,000	840
2010-09-02	84	85	84	84	10,000	840
2010-09-01	83	84	83	84	10,000	840
2010-08-31	84	84	82	82	25,000	820
2010-08-30	88	91	85	86	67,000	860
2010-08-27	82	83	81	82	13,000	820
2010-08-26	82	83	81	81	24,000	810
2010-08-25	83	83	81	82	49,000	820
2010-08-24	83	83	80	82	104,000	820
2010-08-23	83	86	83	84	27,000	840
2010-08-20	84	84	82	82	63,000	820
2010-08-19	82	84	82	83	33,000	830
2010-08-18	84	84	82	82	32,000	820
2010-08-17	83	84	81	83	45,000	830
2010-08-16	84	85	83	83	39,000	830
2010-08-13	85	87	83	87	95,000	870
2010-08-12	83	85	82	85	105,000	850
2010-08-11	90	90	88	88	46,000	880
2010-08-10	92	92	90	91	61,000	910
2010-08-09	92	92	91	92	55,000	920
2010-08-06	93	94	91	93	49,000	930
2010-08-05	94	94	92	94	46,000	940
2010-08-04	94	95	92	93	58,000	930
2010-08-03	96	97	95	95	40,000	950
2010-08-02	97	97	94	94	64,000	940
2010-07-30	98	98	94	95	106,000	950
2010-07-29	99	99	97	99	26,000	990
2010-07-28	98	99	96	98	66,000	980
2010-07-27	95	98	95	98	34,000	980
2010-07-26	95	96	94	94	46,000	940
2010-07-23	94	95	93	94	91,000	940
2010-07-22	90	92	89	92	184,000	920
2010-07-21	97	97	95	95	15,000	950
2010-07-20	96	96	94	95	45,000	950
2010-07-16	99	99	97	98	20,000	980
2010-07-15	100	100	97	97	49,000	970
2010-07-14	99	101	99	100	54,000	1,000
2010-07-13	101	101	99	100	23,000	1,000
2010-07-12	98	101	98	100	41,000	1,000
2010-07-09	98	99	97	99	80,000	990
2010-07-08	98	100	96	96	148,000	960
2010-07-07	99	99	95	96	150,000	960
2010-07-06	99	100	97	99	41,000	990
2010-07-05	98	101	96	101	74,000	1,010
2010-07-02	95	104	95	102	53,000	1,020
2010-07-01	95	97	94	95	66,000	950
2010-06-30	94	98	92	98	121,000	980
2010-06-29	104	107	100	100	183,000	1,000
2010-06-28	112	112	105	106	128,000	1,060
2010-06-25	112	113	109	111	259,000	1,110
2010-06-24	112	116	112	116	103,000	1,160
2010-06-23	115	115	111	113	126,000	1,130
2010-06-22	118	118	115	116	106,000	1,160
2010-06-21	114	119	114	118	222,000	1,180
2010-06-18	118	118	112	114	244,000	1,140
2010-06-17	112	117	111	116	358,000	1,160
2010-06-16	112	112	111	112	69,000	1,120
2010-06-15	113	113	109	109	162,000	1,090
2010-06-14	106	110	106	110	95,000	1,100
2010-06-11	105	106	104	104	83,000	1,040
2010-06-10	103	104	101	103	42,000	1,030
2010-06-09	104	104	101	101	109,000	1,010
2010-06-08	102	104	101	102	98,000	1,020
2010-06-07	103	104	102	103	107,000	1,030
2010-06-04	107	112	106	109	201,000	1,090
2010-06-03	107	109	106	108	206,000	1,080
2010-06-02	100	109	98	105	450,000	1,050
2010-06-01	102	104	102	103	110,000	1,030
2010-05-31	97	103	96	102	141,000	1,020
2010-05-28	99	99	95	98	101,000	980
2010-05-27	87	94	86	92	71,000	920
2010-05-26	88	89	85	87	119,000	870
2010-05-25	92	92	87	88	97,000	880
2010-05-24	93	93	88	92	251,000	920
2010-05-21	87	94	87	93	170,000	930
2010-05-20	94	95	92	94	107,000	940
2010-05-19	91	96	91	96	216,000	960
2010-05-18	105	107	95	96	387,000	960
2010-05-17	107	108	105	106	216,000	1,060
2010-05-14	115	116	113	114	167,000	1,140
2010-05-13	113	114	113	114	77,000	1,140
2010-05-12	116	116	110	112	172,000	1,120
2010-05-11	118	119	113	114	203,000	1,140
2010-05-10	110	113	110	113	107,000	1,130
2010-05-07	105	111	105	110	250,000	1,100
2010-05-06	115	122	115	115	236,000	1,150
2010-04-30	121	122	119	120	224,000	1,200
2010-04-28	120	121	119	119	144,000	1,190
2010-04-27	121	122	120	122	186,000	1,220
2010-04-26	119	123	118	118	239,000	1,180
2010-04-23	123	123	118	119	135,000	1,190
2010-04-22	123	123	119	121	148,000	1,210
2010-04-21	119	122	117	121	330,000	1,210
2010-04-20	121	122	115	115	407,000	1,150
2010-04-19	119	123	115	123	399,000	1,230
2010-04-16	124	128	122	124	325,000	1,240
2010-04-15	129	129	124	124	173,000	1,240
2010-04-14	128	129	125	128	282,000	1,280
2010-04-13	134	134	117	129	565,000	1,290
2010-04-12	134	139	130	134	918,000	1,340
2010-04-09	121	129	119	129	492,000	1,290
2010-04-08	116	121	113	121	447,000	1,210
2010-04-07	110	116	109	116	383,000	1,160
2010-04-06	114	115	108	110	525,000	1,100
2010-04-05	101	116	101	113	783,000	1,130
2010-04-02	103	104	98	100	149,000	1,000
2010-04-01	102	102	98	102	416,000	1,020
2010-03-31	107	107	98	102	463,000	1,020
2010-03-30	106	108	100	105	852,000	1,050
2010-03-29	92	104	92	103	773,000	1,030
2010-03-26	86	93	85	89	501,000	890
2010-03-25	84	85	82	85	149,000	850
2010-03-24	84	84	80	83	156,000	830
2010-03-23	84	86	83	83	137,000	830
2010-03-19	86	87	83	84	159,000	840
2010-03-18	87	88	85	85	210,000	850
2010-03-17	86	89	85	87	343,000	870
2010-03-16	83	86	82	86	214,000	860
2010-03-15	83	85	83	84	89,000	840
2010-03-12	85	86	83	85	184,000	850
2010-03-11	86	87	84	84	225,000	840
2010-03-10	85	86	82	84	318,000	840
2010-03-09	82	83	79	82	281,000	820
2010-03-08	78	81	78	81	84,000	810
2010-03-05	76	80	75	77	120,000	770
2010-03-04	76	78	76	76	80,000	760
2010-03-03	78	79	75	76	76,000	760
2010-03-02	73	79	73	79	113,000	790
2010-03-01	73	74	71	73	44,000	730
2010-02-26	73	73	70	71	94,000	710
2010-02-25	78	78	74	74	50,000	740
2010-02-24	73	74	73	74	34,000	740
2010-02-23	74	75	73	73	65,000	730
2010-02-22	75	78	73	74	219,000	740
2010-02-19	78	78	75	76	62,000	760
2010-02-18	78	78	76	77	20,000	770
2010-02-17	74	78	74	77	32,000	770
2010-02-16	72	74	72	74	13,000	740
2010-02-15	73	74	73	73	12,000	730
2010-02-12	75	77	73	74	55,000	740
2010-02-10	75	76	73	76	41,000	760
2010-02-09	74	75	71	72	73,000	720
2010-02-08	76	77	75	75	109,000	750
2010-02-05	77	79	77	78	61,000	780
2010-02-04	79	80	79	80	37,000	800
2010-02-03	81	81	79	79	48,000	790
2010-02-02	81	82	78	81	131,000	810
2010-02-01	79	80	77	79	118,000	790
2010-01-29	79	79	77	79	61,000	790
2010-01-28	75	83	75	81	237,000	810
2010-01-27	76	77	75	76	75,000	760
2010-01-26	77	78	75	77	131,000	770
2010-01-25	78	78	74	76	136,000	760
2010-01-22	79	80	76	78	145,000	780
2010-01-21	76	78	76	78	100,000	780
2010-01-20	80	80	77	77	50,000	770
2010-01-19	81	82	77	78	83,000	780
2010-01-18	80	81	76	80	166,000	800
2010-01-15	85	86	81	82	344,000	820
2010-01-14	73	84	73	84	473,000	840
2010-01-13	70	74	68	72	179,000	720
2010-01-12	70	72	68	72	203,000	720
2010-01-08	63	70	62	70	228,000	700
2010-01-07	62	63	62	63	88,000	630
2010-01-06	62	63	61	63	76,000	630
2010-01-05	62	62	61	61	98,000	610
2010-01-04	60	63	60	61	37,000	610

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