6121 (株)TAKISAWA の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 114 | 115 | 112 | 113 | 279,000 | 1,130 |
2012-12-27 | 112 | 114 | 111 | 114 | 374,000 | 1,140 |
2012-12-26 | 111 | 112 | 110 | 112 | 155,000 | 1,120 |
2012-12-25 | 111 | 111 | 109 | 111 | 208,000 | 1,110 |
2012-12-21 | 111 | 111 | 108 | 109 | 205,000 | 1,090 |
2012-12-20 | 110 | 111 | 109 | 110 | 129,000 | 1,100 |
2012-12-19 | 110 | 111 | 109 | 110 | 227,000 | 1,100 |
2012-12-18 | 108 | 109 | 108 | 109 | 122,000 | 1,090 |
2012-12-17 | 111 | 111 | 108 | 109 | 226,000 | 1,090 |
2012-12-14 | 110 | 110 | 108 | 110 | 160,000 | 1,100 |
2012-12-13 | 110 | 112 | 110 | 111 | 184,000 | 1,110 |
2012-12-12 | 109 | 109 | 107 | 109 | 102,000 | 1,090 |
2012-12-11 | 110 | 110 | 106 | 108 | 337,000 | 1,080 |
2012-12-10 | 109 | 113 | 108 | 111 | 522,000 | 1,110 |
2012-12-07 | 106 | 108 | 105 | 108 | 488,000 | 1,080 |
2012-12-06 | 103 | 105 | 102 | 105 | 234,000 | 1,050 |
2012-12-05 | 104 | 104 | 102 | 103 | 148,000 | 1,030 |
2012-12-04 | 104 | 104 | 103 | 103 | 54,000 | 1,030 |
2012-12-03 | 103 | 104 | 103 | 104 | 53,000 | 1,040 |
2012-11-30 | 104 | 104 | 102 | 103 | 90,000 | 1,030 |
2012-11-29 | 102 | 104 | 102 | 104 | 53,000 | 1,040 |
2012-11-28 | 104 | 104 | 101 | 101 | 277,000 | 1,010 |
2012-11-27 | 104 | 104 | 100 | 104 | 276,000 | 1,040 |
2012-11-26 | 104 | 105 | 103 | 104 | 115,000 | 1,040 |
2012-11-22 | 103 | 103 | 102 | 102 | 129,000 | 1,020 |
2012-11-21 | 102 | 103 | 101 | 102 | 79,000 | 1,020 |
2012-11-20 | 97 | 103 | 97 | 103 | 387,000 | 1,030 |
2012-11-19 | 97 | 97 | 96 | 97 | 145,000 | 970 |
2012-11-16 | 95 | 96 | 94 | 95 | 101,000 | 950 |
2012-11-15 | 94 | 95 | 93 | 95 | 40,000 | 950 |
2012-11-14 | 94 | 95 | 93 | 93 | 37,000 | 930 |
2012-11-13 | 95 | 95 | 93 | 95 | 70,000 | 950 |
2012-11-12 | 94 | 96 | 94 | 95 | 43,000 | 950 |
2012-11-09 | 94 | 95 | 94 | 95 | 25,000 | 950 |
2012-11-08 | 95 | 95 | 93 | 95 | 109,000 | 950 |
2012-11-07 | 96 | 97 | 95 | 95 | 28,000 | 950 |
2012-11-06 | 98 | 98 | 95 | 95 | 147,000 | 950 |
2012-11-05 | 98 | 98 | 96 | 97 | 42,000 | 970 |
2012-11-02 | 96 | 98 | 95 | 98 | 131,000 | 980 |
2012-11-01 | 95 | 96 | 93 | 96 | 184,000 | 960 |
2012-10-31 | 95 | 95 | 93 | 95 | 231,000 | 950 |
2012-10-30 | 96 | 98 | 95 | 95 | 130,000 | 950 |
2012-10-29 | 95 | 97 | 94 | 96 | 56,000 | 960 |
2012-10-26 | 98 | 98 | 94 | 96 | 83,000 | 960 |
2012-10-25 | 97 | 98 | 96 | 97 | 47,000 | 970 |
2012-10-24 | 96 | 97 | 96 | 97 | 26,000 | 970 |
2012-10-23 | 98 | 98 | 97 | 98 | 25,000 | 980 |
2012-10-22 | 96 | 97 | 95 | 97 | 72,000 | 970 |
2012-10-19 | 97 | 98 | 97 | 97 | 58,000 | 970 |
2012-10-18 | 96 | 97 | 95 | 96 | 127,000 | 960 |
2012-10-17 | 95 | 96 | 95 | 96 | 32,000 | 960 |
2012-10-16 | 95 | 95 | 94 | 94 | 70,000 | 940 |
2012-10-15 | 94 | 94 | 94 | 94 | 21,000 | 940 |
2012-10-12 | 94 | 94 | 93 | 94 | 23,000 | 940 |
2012-10-11 | 93 | 94 | 93 | 94 | 43,000 | 940 |
2012-10-10 | 94 | 95 | 92 | 95 | 126,000 | 950 |
2012-10-09 | 96 | 97 | 94 | 97 | 94,000 | 970 |
2012-10-05 | 98 | 99 | 97 | 98 | 25,000 | 980 |
2012-10-04 | 94 | 98 | 94 | 98 | 58,000 | 980 |
2012-10-03 | 93 | 95 | 92 | 94 | 88,000 | 940 |
2012-10-02 | 96 | 97 | 94 | 94 | 78,000 | 940 |
2012-10-01 | 98 | 98 | 96 | 96 | 79,000 | 960 |
2012-09-28 | 100 | 100 | 98 | 98 | 82,000 | 980 |
2012-09-27 | 100 | 100 | 99 | 100 | 34,000 | 1,000 |
2012-09-26 | 102 | 102 | 99 | 99 | 64,000 | 990 |
2012-09-25 | 103 | 103 | 101 | 103 | 73,000 | 1,030 |
2012-09-24 | 104 | 104 | 102 | 103 | 48,000 | 1,030 |
2012-09-21 | 106 | 106 | 104 | 104 | 45,000 | 1,040 |
2012-09-20 | 106 | 107 | 106 | 106 | 60,000 | 1,060 |
2012-09-19 | 106 | 107 | 105 | 107 | 73,000 | 1,070 |
2012-09-18 | 106 | 107 | 105 | 106 | 114,000 | 1,060 |
2012-09-14 | 101 | 105 | 101 | 105 | 88,000 | 1,050 |
2012-09-13 | 100 | 101 | 100 | 100 | 25,000 | 1,000 |
2012-09-12 | 101 | 102 | 100 | 100 | 54,000 | 1,000 |
2012-09-11 | 101 | 101 | 100 | 101 | 43,000 | 1,010 |
2012-09-10 | 102 | 102 | 101 | 101 | 17,000 | 1,010 |
2012-09-07 | 100 | 102 | 100 | 101 | 45,000 | 1,010 |
2012-09-06 | 99 | 101 | 99 | 99 | 46,000 | 990 |
2012-09-05 | 100 | 101 | 99 | 99 | 56,000 | 990 |
2012-09-04 | 101 | 101 | 100 | 101 | 55,000 | 1,010 |
2012-09-03 | 101 | 102 | 101 | 102 | 20,000 | 1,020 |
2012-08-31 | 103 | 103 | 101 | 101 | 50,000 | 1,010 |
2012-08-30 | 104 | 104 | 102 | 102 | 71,000 | 1,020 |
2012-08-29 | 103 | 104 | 103 | 104 | 50,000 | 1,040 |
2012-08-28 | 107 | 107 | 104 | 105 | 71,000 | 1,050 |
2012-08-27 | 105 | 106 | 105 | 106 | 36,000 | 1,060 |
2012-08-24 | 107 | 107 | 104 | 105 | 84,000 | 1,050 |
2012-08-23 | 106 | 107 | 105 | 107 | 43,000 | 1,070 |
2012-08-22 | 108 | 108 | 105 | 105 | 30,000 | 1,050 |
2012-08-21 | 107 | 107 | 105 | 106 | 49,000 | 1,060 |
2012-08-20 | 107 | 108 | 106 | 107 | 46,000 | 1,070 |
2012-08-17 | 108 | 109 | 107 | 107 | 73,000 | 1,070 |
2012-08-16 | 104 | 107 | 104 | 106 | 91,000 | 1,060 |
2012-08-15 | 106 | 106 | 104 | 104 | 74,000 | 1,040 |
2012-08-14 | 106 | 107 | 105 | 107 | 33,000 | 1,070 |
2012-08-13 | 105 | 106 | 104 | 106 | 16,000 | 1,060 |
2012-08-10 | 104 | 106 | 104 | 106 | 22,000 | 1,060 |
2012-08-09 | 104 | 105 | 104 | 105 | 26,000 | 1,050 |
2012-08-08 | 104 | 106 | 104 | 104 | 71,000 | 1,040 |
2012-08-07 | 103 | 104 | 102 | 104 | 18,000 | 1,040 |
2012-08-06 | 104 | 105 | 102 | 102 | 81,000 | 1,020 |
2012-08-03 | 103 | 103 | 102 | 102 | 80,000 | 1,020 |
2012-08-02 | 106 | 106 | 104 | 104 | 74,000 | 1,040 |
2012-08-01 | 108 | 108 | 105 | 106 | 110,000 | 1,060 |
2012-07-31 | 108 | 111 | 105 | 109 | 115,000 | 1,090 |
2012-07-30 | 112 | 112 | 109 | 109 | 38,000 | 1,090 |
2012-07-27 | 108 | 108 | 107 | 107 | 76,000 | 1,070 |
2012-07-26 | 106 | 108 | 105 | 106 | 62,000 | 1,060 |
2012-07-25 | 113 | 113 | 105 | 105 | 105,000 | 1,050 |
2012-07-24 | 105 | 108 | 105 | 108 | 54,000 | 1,080 |
2012-07-23 | 106 | 108 | 105 | 107 | 71,000 | 1,070 |
2012-07-20 | 109 | 109 | 107 | 107 | 39,000 | 1,070 |
2012-07-19 | 106 | 111 | 106 | 110 | 93,000 | 1,100 |
2012-07-18 | 110 | 110 | 106 | 107 | 118,000 | 1,070 |
2012-07-17 | 110 | 110 | 109 | 110 | 30,000 | 1,100 |
2012-07-13 | 111 | 112 | 107 | 112 | 85,000 | 1,120 |
2012-07-12 | 112 | 112 | 105 | 107 | 212,000 | 1,070 |
2012-07-11 | 112 | 113 | 109 | 112 | 212,000 | 1,120 |
2012-07-10 | 116 | 116 | 115 | 115 | 80,000 | 1,150 |
2012-07-09 | 118 | 118 | 117 | 117 | 44,000 | 1,170 |
2012-07-06 | 116 | 118 | 116 | 117 | 62,000 | 1,170 |
2012-07-05 | 117 | 119 | 117 | 117 | 63,000 | 1,170 |
2012-07-04 | 119 | 119 | 117 | 117 | 55,000 | 1,170 |
2012-07-03 | 120 | 120 | 118 | 119 | 180,000 | 1,190 |
2012-07-02 | 121 | 121 | 119 | 120 | 115,000 | 1,200 |
2012-06-29 | 118 | 120 | 117 | 120 | 116,000 | 1,200 |
2012-06-28 | 122 | 122 | 118 | 119 | 152,000 | 1,190 |
2012-06-27 | 120 | 121 | 119 | 119 | 138,000 | 1,190 |
2012-06-26 | 119 | 119 | 115 | 116 | 219,000 | 1,160 |
2012-06-25 | 122 | 124 | 120 | 120 | 212,000 | 1,200 |
2012-06-22 | 119 | 120 | 117 | 120 | 137,000 | 1,200 |
2012-06-21 | 117 | 120 | 117 | 119 | 114,000 | 1,190 |
2012-06-20 | 113 | 119 | 113 | 118 | 267,000 | 1,180 |
2012-06-19 | 115 | 115 | 112 | 113 | 81,000 | 1,130 |
2012-06-18 | 114 | 116 | 114 | 115 | 66,000 | 1,150 |
2012-06-15 | 114 | 114 | 111 | 112 | 46,000 | 1,120 |
2012-06-14 | 112 | 114 | 112 | 112 | 35,000 | 1,120 |
2012-06-13 | 113 | 115 | 112 | 112 | 63,000 | 1,120 |
2012-06-12 | 110 | 113 | 110 | 113 | 30,000 | 1,130 |
2012-06-11 | 112 | 113 | 111 | 113 | 75,000 | 1,130 |
2012-06-08 | 112 | 112 | 109 | 110 | 58,000 | 1,100 |
2012-06-07 | 111 | 113 | 111 | 112 | 120,000 | 1,120 |
2012-06-06 | 107 | 109 | 107 | 109 | 46,000 | 1,090 |
2012-06-05 | 103 | 106 | 102 | 106 | 72,000 | 1,060 |
2012-06-04 | 107 | 107 | 103 | 104 | 115,000 | 1,040 |
2012-06-01 | 111 | 112 | 109 | 110 | 80,000 | 1,100 |
2012-05-31 | 113 | 113 | 108 | 111 | 82,000 | 1,110 |
2012-05-30 | 114 | 114 | 112 | 113 | 33,000 | 1,130 |
2012-05-29 | 110 | 113 | 110 | 113 | 61,000 | 1,130 |
2012-05-28 | 114 | 114 | 111 | 111 | 34,000 | 1,110 |
2012-05-25 | 115 | 115 | 111 | 112 | 39,000 | 1,120 |
2012-05-24 | 113 | 113 | 111 | 113 | 51,000 | 1,130 |
2012-05-23 | 114 | 115 | 112 | 112 | 65,000 | 1,120 |
2012-05-22 | 113 | 115 | 113 | 113 | 114,000 | 1,130 |
2012-05-21 | 110 | 112 | 110 | 112 | 50,000 | 1,120 |
2012-05-18 | 113 | 113 | 111 | 112 | 142,000 | 1,120 |
2012-05-17 | 114 | 117 | 112 | 117 | 126,000 | 1,170 |
2012-05-16 | 115 | 116 | 110 | 116 | 378,000 | 1,160 |
2012-05-15 | 107 | 116 | 102 | 116 | 512,000 | 1,160 |
2012-05-14 | 113 | 115 | 111 | 111 | 106,000 | 1,110 |
2012-05-11 | 115 | 117 | 113 | 114 | 88,000 | 1,140 |
2012-05-10 | 114 | 116 | 113 | 115 | 111,000 | 1,150 |
2012-05-09 | 121 | 123 | 117 | 117 | 249,000 | 1,170 |
2012-05-08 | 117 | 122 | 116 | 120 | 295,000 | 1,200 |
2012-05-07 | 118 | 118 | 115 | 117 | 135,000 | 1,170 |
2012-05-02 | 120 | 120 | 117 | 119 | 50,000 | 1,190 |
2012-05-01 | 120 | 121 | 120 | 120 | 206,000 | 1,200 |
2012-04-27 | 118 | 119 | 118 | 119 | 43,000 | 1,190 |
2012-04-26 | 117 | 117 | 116 | 117 | 31,000 | 1,170 |
2012-04-25 | 120 | 120 | 116 | 118 | 101,000 | 1,180 |
2012-04-24 | 115 | 120 | 115 | 120 | 38,000 | 1,200 |
2012-04-23 | 118 | 118 | 116 | 117 | 9,000 | 1,170 |
2012-04-20 | 117 | 118 | 115 | 117 | 30,000 | 1,170 |
2012-04-19 | 118 | 118 | 116 | 117 | 36,000 | 1,170 |
2012-04-18 | 116 | 118 | 116 | 118 | 30,000 | 1,180 |
2012-04-17 | 116 | 116 | 115 | 115 | 30,000 | 1,150 |
2012-04-16 | 116 | 116 | 115 | 115 | 18,000 | 1,150 |
2012-04-13 | 117 | 119 | 117 | 117 | 52,000 | 1,170 |
2012-04-12 | 113 | 116 | 113 | 116 | 56,000 | 1,160 |
2012-04-11 | 112 | 113 | 111 | 113 | 82,000 | 1,130 |
2012-04-10 | 114 | 115 | 113 | 115 | 60,000 | 1,150 |
2012-04-09 | 116 | 117 | 114 | 115 | 140,000 | 1,150 |
2012-04-06 | 118 | 119 | 117 | 118 | 69,000 | 1,180 |
2012-04-05 | 117 | 119 | 116 | 119 | 196,000 | 1,190 |
2012-04-04 | 122 | 122 | 121 | 121 | 102,000 | 1,210 |
2012-04-03 | 125 | 125 | 121 | 124 | 176,000 | 1,240 |
2012-04-02 | 125 | 126 | 124 | 124 | 100,000 | 1,240 |
2012-03-30 | 127 | 127 | 125 | 125 | 69,000 | 1,250 |
2012-03-29 | 126 | 129 | 126 | 127 | 149,000 | 1,270 |
2012-03-28 | 128 | 128 | 126 | 126 | 97,000 | 1,260 |
2012-03-27 | 128 | 129 | 127 | 128 | 190,000 | 1,280 |
2012-03-26 | 127 | 128 | 127 | 128 | 107,000 | 1,280 |
2012-03-23 | 128 | 128 | 126 | 127 | 122,000 | 1,270 |
2012-03-22 | 126 | 129 | 126 | 128 | 231,000 | 1,280 |
2012-03-21 | 127 | 128 | 127 | 127 | 159,000 | 1,270 |
2012-03-19 | 128 | 129 | 127 | 128 | 188,000 | 1,280 |
2012-03-16 | 127 | 127 | 125 | 125 | 93,000 | 1,250 |
2012-03-15 | 127 | 128 | 125 | 127 | 211,000 | 1,270 |
2012-03-14 | 126 | 128 | 126 | 127 | 224,000 | 1,270 |
2012-03-13 | 126 | 128 | 126 | 126 | 246,000 | 1,260 |
2012-03-12 | 125 | 126 | 124 | 126 | 113,000 | 1,260 |
2012-03-09 | 125 | 125 | 123 | 124 | 120,000 | 1,240 |
2012-03-08 | 125 | 125 | 123 | 124 | 163,000 | 1,240 |
2012-03-07 | 122 | 122 | 119 | 121 | 230,000 | 1,210 |
2012-03-06 | 125 | 125 | 123 | 123 | 74,000 | 1,230 |
2012-03-05 | 126 | 127 | 124 | 124 | 170,000 | 1,240 |
2012-03-02 | 123 | 125 | 122 | 124 | 114,000 | 1,240 |
2012-03-01 | 127 | 129 | 121 | 123 | 355,000 | 1,230 |
2012-02-29 | 129 | 130 | 126 | 126 | 716,000 | 1,260 |
2012-02-28 | 124 | 124 | 121 | 123 | 254,000 | 1,230 |
2012-02-27 | 126 | 127 | 125 | 125 | 308,000 | 1,250 |
2012-02-24 | 125 | 126 | 124 | 125 | 400,000 | 1,250 |
2012-02-23 | 121 | 124 | 120 | 124 | 309,000 | 1,240 |
2012-02-22 | 119 | 122 | 118 | 120 | 214,000 | 1,200 |
2012-02-21 | 118 | 119 | 118 | 118 | 115,000 | 1,180 |
2012-02-20 | 121 | 122 | 117 | 118 | 325,000 | 1,180 |
2012-02-17 | 120 | 121 | 118 | 120 | 368,000 | 1,200 |
2012-02-16 | 116 | 119 | 116 | 118 | 393,000 | 1,180 |
2012-02-15 | 114 | 116 | 113 | 115 | 119,000 | 1,150 |
2012-02-14 | 113 | 114 | 112 | 114 | 59,000 | 1,140 |
2012-02-13 | 114 | 114 | 112 | 113 | 78,000 | 1,130 |
2012-02-10 | 115 | 115 | 113 | 113 | 144,000 | 1,130 |
2012-02-09 | 116 | 116 | 112 | 114 | 292,000 | 1,140 |
2012-02-08 | 115 | 117 | 114 | 116 | 196,000 | 1,160 |
2012-02-07 | 119 | 119 | 114 | 114 | 429,000 | 1,140 |
2012-02-06 | 115 | 126 | 113 | 116 | 1,259,000 | 1,160 |
2012-02-03 | 113 | 114 | 112 | 114 | 87,000 | 1,140 |
2012-02-02 | 112 | 114 | 112 | 113 | 119,000 | 1,130 |
2012-02-01 | 113 | 113 | 111 | 113 | 95,000 | 1,130 |
2012-01-31 | 112 | 114 | 112 | 114 | 143,000 | 1,140 |
2012-01-30 | 114 | 114 | 112 | 112 | 69,000 | 1,120 |
2012-01-27 | 113 | 114 | 111 | 112 | 134,000 | 1,120 |
2012-01-26 | 115 | 116 | 112 | 112 | 200,000 | 1,120 |
2012-01-25 | 114 | 115 | 113 | 115 | 246,000 | 1,150 |
2012-01-24 | 110 | 116 | 110 | 114 | 757,000 | 1,140 |
2012-01-23 | 107 | 107 | 105 | 107 | 86,000 | 1,070 |
2012-01-20 | 106 | 107 | 100 | 105 | 382,000 | 1,050 |
2012-01-19 | 106 | 107 | 106 | 106 | 142,000 | 1,060 |
2012-01-18 | 108 | 109 | 106 | 106 | 132,000 | 1,060 |
2012-01-17 | 105 | 109 | 105 | 107 | 288,000 | 1,070 |
2012-01-16 | 101 | 105 | 99 | 105 | 370,000 | 1,050 |
2012-01-13 | 97 | 102 | 97 | 101 | 171,000 | 1,010 |
2012-01-12 | 98 | 99 | 96 | 96 | 115,000 | 960 |
2012-01-11 | 99 | 100 | 96 | 98 | 74,000 | 980 |
2012-01-10 | 99 | 99 | 95 | 97 | 84,000 | 970 |
2012-01-06 | 100 | 100 | 97 | 99 | 95,000 | 990 |
2012-01-05 | 102 | 102 | 99 | 100 | 123,000 | 1,000 |
2012-01-04 | 103 | 103 | 100 | 101 | 238,000 | 1,010 |
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