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
2012-12-28114115112113279,0001,130
2012-12-27112114111114374,0001,140
2012-12-26111112110112155,0001,120
2012-12-25111111109111208,0001,110
2012-12-21111111108109205,0001,090
2012-12-20110111109110129,0001,100
2012-12-19110111109110227,0001,100
2012-12-18108109108109122,0001,090
2012-12-17111111108109226,0001,090
2012-12-14110110108110160,0001,100
2012-12-13110112110111184,0001,110
2012-12-12109109107109102,0001,090
2012-12-11110110106108337,0001,080
2012-12-10109113108111522,0001,110
2012-12-07106108105108488,0001,080
2012-12-06103105102105234,0001,050
2012-12-05104104102103148,0001,030
2012-12-0410410410310354,0001,030
2012-12-0310310410310453,0001,040
2012-11-3010410410210390,0001,030
2012-11-2910210410210453,0001,040
2012-11-28104104101101277,0001,010
2012-11-27104104100104276,0001,040
2012-11-26104105103104115,0001,040
2012-11-22103103102102129,0001,020
2012-11-2110210310110279,0001,020
2012-11-209710397103387,0001,030
2012-11-1997979697145,000970
2012-11-1695969495101,000950
2012-11-159495939540,000950
2012-11-149495939337,000930
2012-11-139595939570,000950
2012-11-129496949543,000950
2012-11-099495949525,000950
2012-11-0895959395109,000950
2012-11-079697959528,000950
2012-11-0698989595147,000950
2012-11-059898969742,000970
2012-11-0296989598131,000980
2012-11-0195969396184,000960
2012-10-3195959395231,000950
2012-10-3096989595130,000950
2012-10-299597949656,000960
2012-10-269898949683,000960
2012-10-259798969747,000970
2012-10-249697969726,000970
2012-10-239898979825,000980
2012-10-229697959772,000970
2012-10-199798979758,000970
2012-10-1896979596127,000960
2012-10-179596959632,000960
2012-10-169595949470,000940
2012-10-159494949421,000940
2012-10-129494939423,000940
2012-10-119394939443,000940
2012-10-1094959295126,000950
2012-10-099697949794,000970
2012-10-059899979825,000980
2012-10-049498949858,000980
2012-10-039395929488,000940
2012-10-029697949478,000940
2012-10-019898969679,000960
2012-09-28100100989882,000980
2012-09-271001009910034,0001,000
2012-09-26102102999964,000990
2012-09-2510310310110373,0001,030
2012-09-2410410410210348,0001,030
2012-09-2110610610410445,0001,040
2012-09-2010610710610660,0001,060
2012-09-1910610710510773,0001,070
2012-09-18106107105106114,0001,060
2012-09-1410110510110588,0001,050
2012-09-1310010110010025,0001,000
2012-09-1210110210010054,0001,000
2012-09-1110110110010143,0001,010
2012-09-1010210210110117,0001,010
2012-09-0710010210010145,0001,010
2012-09-0699101999946,000990
2012-09-05100101999956,000990
2012-09-0410110110010155,0001,010
2012-09-0310110210110220,0001,020
2012-08-3110310310110150,0001,010
2012-08-3010410410210271,0001,020
2012-08-2910310410310450,0001,040
2012-08-2810710710410571,0001,050
2012-08-2710510610510636,0001,060
2012-08-2410710710410584,0001,050
2012-08-2310610710510743,0001,070
2012-08-2210810810510530,0001,050
2012-08-2110710710510649,0001,060
2012-08-2010710810610746,0001,070
2012-08-1710810910710773,0001,070
2012-08-1610410710410691,0001,060
2012-08-1510610610410474,0001,040
2012-08-1410610710510733,0001,070
2012-08-1310510610410616,0001,060
2012-08-1010410610410622,0001,060
2012-08-0910410510410526,0001,050
2012-08-0810410610410471,0001,040
2012-08-0710310410210418,0001,040
2012-08-0610410510210281,0001,020
2012-08-0310310310210280,0001,020
2012-08-0210610610410474,0001,040
2012-08-01108108105106110,0001,060
2012-07-31108111105109115,0001,090
2012-07-3011211210910938,0001,090
2012-07-2710810810710776,0001,070
2012-07-2610610810510662,0001,060
2012-07-25113113105105105,0001,050
2012-07-2410510810510854,0001,080
2012-07-2310610810510771,0001,070
2012-07-2010910910710739,0001,070
2012-07-1910611110611093,0001,100
2012-07-18110110106107118,0001,070
2012-07-1711011010911030,0001,100
2012-07-1311111210711285,0001,120
2012-07-12112112105107212,0001,070
2012-07-11112113109112212,0001,120
2012-07-1011611611511580,0001,150
2012-07-0911811811711744,0001,170
2012-07-0611611811611762,0001,170
2012-07-0511711911711763,0001,170
2012-07-0411911911711755,0001,170
2012-07-03120120118119180,0001,190
2012-07-02121121119120115,0001,200
2012-06-29118120117120116,0001,200
2012-06-28122122118119152,0001,190
2012-06-27120121119119138,0001,190
2012-06-26119119115116219,0001,160
2012-06-25122124120120212,0001,200
2012-06-22119120117120137,0001,200
2012-06-21117120117119114,0001,190
2012-06-20113119113118267,0001,180
2012-06-1911511511211381,0001,130
2012-06-1811411611411566,0001,150
2012-06-1511411411111246,0001,120
2012-06-1411211411211235,0001,120
2012-06-1311311511211263,0001,120
2012-06-1211011311011330,0001,130
2012-06-1111211311111375,0001,130
2012-06-0811211210911058,0001,100
2012-06-07111113111112120,0001,120
2012-06-0610710910710946,0001,090
2012-06-0510310610210672,0001,060
2012-06-04107107103104115,0001,040
2012-06-0111111210911080,0001,100
2012-05-3111311310811182,0001,110
2012-05-3011411411211333,0001,130
2012-05-2911011311011361,0001,130
2012-05-2811411411111134,0001,110
2012-05-2511511511111239,0001,120
2012-05-2411311311111351,0001,130
2012-05-2311411511211265,0001,120
2012-05-22113115113113114,0001,130
2012-05-2111011211011250,0001,120
2012-05-18113113111112142,0001,120
2012-05-17114117112117126,0001,170
2012-05-16115116110116378,0001,160
2012-05-15107116102116512,0001,160
2012-05-14113115111111106,0001,110
2012-05-1111511711311488,0001,140
2012-05-10114116113115111,0001,150
2012-05-09121123117117249,0001,170
2012-05-08117122116120295,0001,200
2012-05-07118118115117135,0001,170
2012-05-0212012011711950,0001,190
2012-05-01120121120120206,0001,200
2012-04-2711811911811943,0001,190
2012-04-2611711711611731,0001,170
2012-04-25120120116118101,0001,180
2012-04-2411512011512038,0001,200
2012-04-231181181161179,0001,170
2012-04-2011711811511730,0001,170
2012-04-1911811811611736,0001,170
2012-04-1811611811611830,0001,180
2012-04-1711611611511530,0001,150
2012-04-1611611611511518,0001,150
2012-04-1311711911711752,0001,170
2012-04-1211311611311656,0001,160
2012-04-1111211311111382,0001,130
2012-04-1011411511311560,0001,150
2012-04-09116117114115140,0001,150
2012-04-0611811911711869,0001,180
2012-04-05117119116119196,0001,190
2012-04-04122122121121102,0001,210
2012-04-03125125121124176,0001,240
2012-04-02125126124124100,0001,240
2012-03-3012712712512569,0001,250
2012-03-29126129126127149,0001,270
2012-03-2812812812612697,0001,260
2012-03-27128129127128190,0001,280
2012-03-26127128127128107,0001,280
2012-03-23128128126127122,0001,270
2012-03-22126129126128231,0001,280
2012-03-21127128127127159,0001,270
2012-03-19128129127128188,0001,280
2012-03-1612712712512593,0001,250
2012-03-15127128125127211,0001,270
2012-03-14126128126127224,0001,270
2012-03-13126128126126246,0001,260
2012-03-12125126124126113,0001,260
2012-03-09125125123124120,0001,240
2012-03-08125125123124163,0001,240
2012-03-07122122119121230,0001,210
2012-03-0612512512312374,0001,230
2012-03-05126127124124170,0001,240
2012-03-02123125122124114,0001,240
2012-03-01127129121123355,0001,230
2012-02-29129130126126716,0001,260
2012-02-28124124121123254,0001,230
2012-02-27126127125125308,0001,250
2012-02-24125126124125400,0001,250
2012-02-23121124120124309,0001,240
2012-02-22119122118120214,0001,200
2012-02-21118119118118115,0001,180
2012-02-20121122117118325,0001,180
2012-02-17120121118120368,0001,200
2012-02-16116119116118393,0001,180
2012-02-15114116113115119,0001,150
2012-02-1411311411211459,0001,140
2012-02-1311411411211378,0001,130
2012-02-10115115113113144,0001,130
2012-02-09116116112114292,0001,140
2012-02-08115117114116196,0001,160
2012-02-07119119114114429,0001,140
2012-02-061151261131161,259,0001,160
2012-02-0311311411211487,0001,140
2012-02-02112114112113119,0001,130
2012-02-0111311311111395,0001,130
2012-01-31112114112114143,0001,140
2012-01-3011411411211269,0001,120
2012-01-27113114111112134,0001,120
2012-01-26115116112112200,0001,120
2012-01-25114115113115246,0001,150
2012-01-24110116110114757,0001,140
2012-01-2310710710510786,0001,070
2012-01-20106107100105382,0001,050
2012-01-19106107106106142,0001,060
2012-01-18108109106106132,0001,060
2012-01-17105109105107288,0001,070
2012-01-1610110599105370,0001,050
2012-01-139710297101171,0001,010
2012-01-1298999696115,000960
2012-01-1199100969874,000980
2012-01-109999959784,000970
2012-01-06100100979995,000990
2012-01-0510210299100123,0001,000
2012-01-04103103100101238,0001,010

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