6121 (株)TAKISAWA の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	102	103	99	102	487,000	1,020
2011-12-29	93	101	93	101	548,000	1,010
2011-12-28	94	95	90	95	108,000	950
2011-12-27	92	92	91	92	88,000	920
2011-12-26	93	94	93	93	42,000	930
2011-12-22	94	96	92	94	336,000	940
2011-12-21	92	92	90	91	132,000	910
2011-12-20	91	92	90	91	48,000	910
2011-12-19	91	91	89	91	64,000	910
2011-12-16	91	92	90	91	77,000	910
2011-12-15	92	93	91	91	94,000	910
2011-12-14	94	94	92	93	39,000	930
2011-12-13	92	93	91	92	56,000	920
2011-12-12	92	94	91	94	86,000	940
2011-12-09	95	95	91	92	74,000	920
2011-12-08	95	95	93	94	39,000	940
2011-12-07	93	95	93	95	24,000	950
2011-12-06	96	98	91	91	134,000	910
2011-12-05	95	97	94	96	154,000	960
2011-12-02	91	93	91	92	153,000	920
2011-12-01	90	91	89	91	128,000	910
2011-11-30	87	88	86	88	71,000	880
2011-11-29	86	89	86	89	87,000	890
2011-11-28	85	87	85	85	57,000	850
2011-11-25	87	87	84	84	66,000	840
2011-11-24	85	85	83	85	50,000	850
2011-11-22	84	86	84	86	49,000	860
2011-11-21	86	86	85	86	33,000	860
2011-11-18	84	86	84	86	73,000	860
2011-11-17	84	87	83	85	53,000	850
2011-11-16	88	88	86	86	27,000	860
2011-11-15	85	88	85	88	60,000	880
2011-11-14	86	86	86	86	19,000	860
2011-11-11	85	86	84	84	25,000	840
2011-11-10	83	85	83	85	71,000	850
2011-11-09	88	88	86	88	42,000	880
2011-11-08	90	91	87	88	88,000	880
2011-11-07	91	91	90	90	58,000	900
2011-11-04	91	91	90	90	42,000	900
2011-11-02	90	91	88	90	241,000	900
2011-11-01	93	94	92	92	52,000	920
2011-10-31	96	96	93	94	77,000	940
2011-10-28	102	102	94	96	265,000	960
2011-10-27	97	99	96	99	59,000	990
2011-10-26	95	97	95	97	34,000	970
2011-10-25	99	99	96	96	85,000	960
2011-10-24	94	97	93	97	79,000	970
2011-10-21	93	94	92	93	20,000	930
2011-10-20	93	93	93	93	17,000	930
2011-10-19	94	94	93	94	31,000	940
2011-10-18	95	95	93	93	15,000	930
2011-10-17	96	96	95	96	29,000	960
2011-10-14	94	95	94	94	15,000	940
2011-10-13	94	96	94	95	58,000	950
2011-10-12	92	93	92	93	11,000	930
2011-10-11	93	93	92	93	53,000	930
2011-10-07	91	93	91	91	33,000	910
2011-10-06	90	91	87	91	57,000	910
2011-10-05	90	91	89	90	72,000	900
2011-10-04	90	91	90	90	32,000	900
2011-10-03	91	93	91	93	32,000	930
2011-09-30	93	94	93	93	12,000	930
2011-09-29	92	93	90	93	74,000	930
2011-09-28	94	95	92	92	55,000	920
2011-09-27	92	93	91	91	13,000	910
2011-09-26	92	93	89	89	99,000	890
2011-09-22	96	96	93	95	85,000	950
2011-09-21	94	96	94	96	29,000	960
2011-09-20	96	96	94	94	41,000	940
2011-09-16	95	97	95	97	43,000	970
2011-09-15	92	94	92	94	45,000	940
2011-09-14	94	94	91	92	108,000	920
2011-09-13	95	97	92	93	138,000	930
2011-09-12	93	95	91	94	92,000	940
2011-09-09	95	96	95	95	76,000	950
2011-09-08	100	100	95	96	164,000	960
2011-09-07	100	100	99	99	44,000	990
2011-09-06	98	98	96	96	96,000	960
2011-09-05	99	99	97	98	113,000	980
2011-09-02	101	101	99	101	38,000	1,010
2011-09-01	101	102	100	101	46,000	1,010
2011-08-31	101	102	100	100	37,000	1,000
2011-08-30	103	104	100	102	138,000	1,020
2011-08-29	104	104	103	103	20,000	1,030
2011-08-26	101	102	101	101	14,000	1,010
2011-08-25	102	102	100	101	48,000	1,010
2011-08-24	100	101	98	98	64,000	980
2011-08-23	96	99	96	98	36,000	980
2011-08-22	99	100	96	96	92,000	960
2011-08-19	100	100	98	98	87,000	980
2011-08-18	105	105	102	102	77,000	1,020
2011-08-17	105	105	104	105	22,000	1,050
2011-08-16	106	107	105	106	59,000	1,060
2011-08-15	105	106	104	106	55,000	1,060
2011-08-12	103	104	103	103	70,000	1,030
2011-08-11	99	104	98	102	105,000	1,020
2011-08-10	103	105	103	104	97,000	1,040
2011-08-09	93	99	92	98	423,000	980
2011-08-08	103	105	100	102	190,000	1,020
2011-08-05	103	108	103	105	339,000	1,050
2011-08-04	112	113	111	113	58,000	1,130
2011-08-03	114	115	109	112	209,000	1,120
2011-08-02	121	121	116	116	254,000	1,160
2011-08-01	120	122	118	121	142,000	1,210
2011-07-29	122	123	119	121	201,000	1,210
2011-07-28	121	122	120	120	123,000	1,200
2011-07-27	123	124	122	123	86,000	1,230
2011-07-26	122	124	122	124	42,000	1,240
2011-07-25	125	125	122	122	84,000	1,220
2011-07-22	121	123	121	123	78,000	1,230
2011-07-21	121	121	120	121	63,000	1,210
2011-07-20	122	123	122	122	96,000	1,220
2011-07-19	121	121	120	121	22,000	1,210
2011-07-15	121	122	121	122	46,000	1,220
2011-07-14	124	124	121	122	67,000	1,220
2011-07-13	120	123	120	123	148,000	1,230
2011-07-12	123	124	122	123	111,000	1,230
2011-07-11	124	125	123	124	77,000	1,240
2011-07-08	127	127	125	125	212,000	1,250
2011-07-07	124	126	123	125	106,000	1,250
2011-07-06	123	124	121	124	150,000	1,240
2011-07-05	124	125	122	122	209,000	1,220
2011-07-04	121	125	121	124	337,000	1,240
2011-07-01	117	119	117	119	101,000	1,190
2011-06-30	116	117	115	117	54,000	1,170
2011-06-29	117	118	114	115	175,000	1,150
2011-06-28	118	118	114	117	87,000	1,170
2011-06-27	116	118	115	115	79,000	1,150
2011-06-24	116	116	114	116	96,000	1,160
2011-06-23	112	113	111	113	48,000	1,130
2011-06-22	112	113	112	113	63,000	1,130
2011-06-21	111	113	109	109	107,000	1,090
2011-06-20	110	112	109	110	145,000	1,100
2011-06-17	113	113	111	112	35,000	1,120
2011-06-16	115	115	112	113	88,000	1,130
2011-06-15	114	118	113	115	144,000	1,150
2011-06-14	112	114	112	114	56,000	1,140
2011-06-13	111	113	110	111	55,000	1,110
2011-06-10	110	112	110	112	42,000	1,120
2011-06-09	112	112	108	110	47,000	1,100
2011-06-08	108	111	108	111	45,000	1,110
2011-06-07	108	110	107	110	56,000	1,100
2011-06-06	111	112	107	107	126,000	1,070
2011-06-03	111	112	111	111	40,000	1,110
2011-06-02	111	113	111	111	44,000	1,110
2011-06-01	112	113	111	113	66,000	1,130
2011-05-31	111	115	111	112	114,000	1,120
2011-05-30	114	114	111	111	33,000	1,110
2011-05-27	112	113	112	113	18,000	1,130
2011-05-26	111	112	111	112	37,000	1,120
2011-05-25	113	113	109	112	74,000	1,120
2011-05-24	111	113	107	112	83,000	1,120
2011-05-23	118	118	113	113	139,000	1,130
2011-05-20	119	119	118	119	53,000	1,190
2011-05-19	122	122	119	119	81,000	1,190
2011-05-18	120	121	119	121	114,000	1,210
2011-05-17	121	121	118	120	119,000	1,200
2011-05-16	124	125	121	122	284,000	1,220
2011-05-13	124	124	119	124	381,000	1,240
2011-05-12	122	124	119	122	200,000	1,220
2011-05-11	125	125	122	124	128,000	1,240
2011-05-10	123	125	120	124	279,000	1,240
2011-05-09	121	124	120	122	506,000	1,220
2011-05-06	116	118	116	118	145,000	1,180
2011-05-02	117	119	116	119	154,000	1,190
2011-04-28	115	115	113	115	108,000	1,150
2011-04-27	113	113	111	111	41,000	1,110
2011-04-26	112	113	112	113	33,000	1,130
2011-04-25	111	112	111	112	159,000	1,120
2011-04-22	114	114	112	113	62,000	1,130
2011-04-21	115	115	113	113	111,000	1,130
2011-04-20	114	115	113	115	49,000	1,150
2011-04-19	113	115	112	114	109,000	1,140
2011-04-18	116	116	114	114	103,000	1,140
2011-04-15	112	114	111	114	46,000	1,140
2011-04-14	110	114	110	112	160,000	1,120
2011-04-13	109	110	108	110	32,000	1,100
2011-04-12	110	110	108	109	66,000	1,090
2011-04-11	107	111	107	111	92,000	1,110
2011-04-08	104	110	103	109	174,000	1,090
2011-04-07	108	109	106	107	116,000	1,070
2011-04-06	110	111	108	108	143,000	1,080
2011-04-05	114	115	110	111	218,000	1,110
2011-04-04	115	115	112	114	199,000	1,140
2011-04-01	113	114	110	114	196,000	1,140
2011-03-31	115	115	111	112	136,000	1,120
2011-03-30	112	113	111	113	162,000	1,130
2011-03-29	109	111	107	111	164,000	1,110
2011-03-28	111	111	106	110	201,000	1,100
2011-03-25	116	116	110	113	313,000	1,130
2011-03-24	114	116	110	114	281,000	1,140
2011-03-23	120	120	112	113	432,000	1,130
2011-03-22	114	123	114	119	508,000	1,190
2011-03-18	102	110	102	107	546,000	1,070
2011-03-17	88	100	85	97	646,000	970
2011-03-16	84	100	84	93	809,000	930
2011-03-15	100	101	58	79	1,871,000	790
2011-03-14	100	115	98	108	939,000	1,080
2011-03-11	121	128	121	126	568,000	1,260
2011-03-10	128	128	124	126	456,000	1,260
2011-03-09	136	138	131	131	552,000	1,310
2011-03-08	136	141	135	135	1,129,000	1,350
2011-03-07	130	135	128	134	919,000	1,340
2011-03-04	130	133	124	127	871,000	1,270
2011-03-03	121	127	121	127	669,000	1,270
2011-03-02	118	124	117	120	744,000	1,200
2011-03-01	114	124	114	124	583,000	1,240
2011-02-28	110	113	108	112	128,000	1,120
2011-02-25	107	109	105	108	155,000	1,080
2011-02-24	106	106	104	106	119,000	1,060
2011-02-23	108	109	106	107	253,000	1,070
2011-02-22	111	112	109	110	107,000	1,100
2011-02-21	112	113	111	113	139,000	1,130
2011-02-18	115	115	113	114	68,000	1,140
2011-02-17	115	117	114	115	194,000	1,150
2011-02-16	114	116	113	114	330,000	1,140
2011-02-15	112	115	112	114	172,000	1,140
2011-02-14	110	112	110	111	135,000	1,110
2011-02-10	112	112	109	111	151,000	1,110
2011-02-09	114	114	109	111	255,000	1,110
2011-02-08	116	117	113	114	229,000	1,140
2011-02-07	117	118	114	115	217,000	1,150
2011-02-04	118	119	112	114	651,000	1,140
2011-02-03	115	117	113	117	368,000	1,170
2011-02-02	109	114	109	114	809,000	1,140
2011-02-01	104	109	103	108	210,000	1,080
2011-01-31	104	105	103	105	59,000	1,050
2011-01-28	107	107	102	106	127,000	1,060
2011-01-27	107	107	106	107	35,000	1,070
2011-01-26	107	107	105	106	92,000	1,060
2011-01-25	109	109	106	107	51,000	1,070
2011-01-24	104	106	103	106	30,000	1,060
2011-01-21	109	109	105	105	217,000	1,050
2011-01-20	109	109	108	108	53,000	1,080
2011-01-19	109	110	108	109	82,000	1,090
2011-01-18	109	110	106	108	244,000	1,080
2011-01-17	109	110	109	109	66,000	1,090
2011-01-14	111	111	109	109	119,000	1,090
2011-01-13	113	115	108	111	286,000	1,110
2011-01-12	110	114	109	111	470,000	1,110
2011-01-11	102	107	101	107	277,000	1,070
2011-01-07	102	103	101	103	90,000	1,030
2011-01-06	100	103	100	103	231,000	1,030
2011-01-05	98	99	97	99	86,000	990
2011-01-04	96	97	95	97	74,000	970

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