6121 (株)TAKISAWA の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	149	149	147	148	171,000	1,480
2013-12-27	143	147	142	147	168,000	1,470
2013-12-26	141	144	140	143	277,000	1,430
2013-12-25	138	140	138	140	357,000	1,400
2013-12-24	138	138	136	138	258,000	1,380
2013-12-20	139	139	137	138	275,000	1,380
2013-12-19	139	140	139	140	392,000	1,400
2013-12-18	139	139	137	139	238,000	1,390
2013-12-17	138	140	138	139	130,000	1,390
2013-12-16	141	141	137	137	244,000	1,370
2013-12-13	140	142	140	141	310,000	1,410
2013-12-12	139	142	139	141	209,000	1,410
2013-12-11	144	144	141	141	261,000	1,410
2013-12-10	145	146	143	144	176,000	1,440
2013-12-09	145	146	144	146	181,000	1,460
2013-12-06	144	146	144	144	40,000	1,440
2013-12-05	144	146	143	144	118,000	1,440
2013-12-04	145	146	144	144	63,000	1,440
2013-12-03	147	148	144	146	229,000	1,460
2013-12-02	147	147	144	146	194,000	1,460
2013-11-29	148	148	146	146	118,000	1,460
2013-11-28	149	149	147	148	101,000	1,480
2013-11-27	149	149	147	148	57,000	1,480
2013-11-26	149	150	147	149	86,000	1,490
2013-11-25	149	149	147	149	139,000	1,490
2013-11-22	147	149	147	149	163,000	1,490
2013-11-21	147	147	145	147	64,000	1,470
2013-11-20	146	147	145	147	105,000	1,470
2013-11-19	148	148	146	147	55,000	1,470
2013-11-18	148	149	147	148	147,000	1,480
2013-11-15	148	149	147	147	226,000	1,470
2013-11-14	146	147	144	147	164,000	1,470
2013-11-13	146	147	143	145	86,000	1,450
2013-11-12	144	146	142	146	169,000	1,460
2013-11-11	141	143	140	142	234,000	1,420
2013-11-08	142	143	142	142	70,000	1,420
2013-11-07	145	145	143	143	32,000	1,430
2013-11-06	144	145	144	144	87,000	1,440
2013-11-05	142	145	142	144	82,000	1,440
2013-11-01	146	146	140	141	269,000	1,410
2013-10-31	147	149	145	146	235,000	1,460
2013-10-30	153	156	151	152	259,000	1,520
2013-10-29	152	152	151	151	97,000	1,510
2013-10-28	155	155	150	152	164,000	1,520
2013-10-25	157	157	153	153	95,000	1,530
2013-10-24	152	156	152	155	92,000	1,550
2013-10-23	155	156	152	152	122,000	1,520
2013-10-22	154	156	152	156	171,000	1,560
2013-10-21	155	156	153	154	144,000	1,540
2013-10-18	154	155	153	153	149,000	1,530
2013-10-17	153	155	150	155	198,000	1,550
2013-10-16	151	151	149	150	79,000	1,500
2013-10-15	154	155	150	152	158,000	1,520
2013-10-11	154	154	151	153	192,000	1,530
2013-10-10	146	151	146	150	215,000	1,500
2013-10-09	140	144	140	144	78,000	1,440
2013-10-08	139	142	136	142	116,000	1,420
2013-10-07	140	141	139	141	240,000	1,410
2013-10-04	145	145	140	143	183,000	1,430
2013-10-03	147	148	146	146	80,000	1,460
2013-10-02	152	152	147	148	152,000	1,480
2013-10-01	154	154	150	150	187,000	1,500
2013-09-30	157	158	153	154	123,000	1,540
2013-09-27	159	159	156	158	109,000	1,580
2013-09-26	152	159	150	159	213,000	1,590
2013-09-25	163	163	151	154	355,000	1,540
2013-09-24	153	162	152	161	388,000	1,610
2013-09-20	155	155	153	154	161,000	1,540
2013-09-19	153	155	152	155	98,000	1,550
2013-09-18	153	154	150	152	106,000	1,520
2013-09-17	151	154	150	153	225,000	1,530
2013-09-13	146	149	146	149	161,000	1,490
2013-09-12	146	149	146	147	83,000	1,470
2013-09-11	146	151	143	146	284,000	1,460
2013-09-10	142	145	141	145	109,000	1,450
2013-09-09	145	145	140	142	116,000	1,420
2013-09-06	141	141	139	141	51,000	1,410
2013-09-05	142	143	141	142	51,000	1,420
2013-09-04	142	142	138	142	48,000	1,420
2013-09-03	138	143	138	143	49,000	1,430
2013-09-02	139	139	138	138	11,000	1,380
2013-08-30	139	139	136	137	100,000	1,370
2013-08-29	140	140	137	139	85,000	1,390
2013-08-28	138	139	138	139	72,000	1,390
2013-08-27	142	143	141	142	41,000	1,420
2013-08-26	143	143	142	142	26,000	1,420
2013-08-23	144	144	141	143	71,000	1,430
2013-08-22	141	142	139	142	40,000	1,420
2013-08-21	140	141	139	141	64,000	1,410
2013-08-20	141	144	139	140	129,000	1,400
2013-08-19	143	143	142	143	58,000	1,430
2013-08-16	140	142	139	140	93,000	1,400
2013-08-15	139	143	139	143	131,000	1,430
2013-08-14	142	144	142	144	67,000	1,440
2013-08-13	140	143	139	142	41,000	1,420
2013-08-12	141	142	138	139	139,000	1,390
2013-08-09	145	146	143	144	110,000	1,440
2013-08-08	145	147	144	144	76,000	1,440
2013-08-07	146	148	146	147	51,000	1,470
2013-08-06	150	150	148	150	45,000	1,500
2013-08-05	147	150	147	149	34,000	1,490
2013-08-02	149	151	148	151	171,000	1,510
2013-08-01	145	146	143	146	105,000	1,460
2013-07-31	146	146	144	144	146,000	1,440
2013-07-30	145	152	145	148	186,000	1,480
2013-07-29	152	152	147	147	133,000	1,470
2013-07-26	158	158	154	154	103,000	1,540
2013-07-25	163	163	158	158	102,000	1,580
2013-07-24	163	163	159	161	50,000	1,610
2013-07-23	162	162	159	160	25,000	1,600
2013-07-22	161	161	159	159	41,000	1,590
2013-07-19	164	164	159	160	153,000	1,600
2013-07-18	164	165	162	163	111,000	1,630
2013-07-17	162	165	161	164	88,000	1,640
2013-07-16	168	168	164	164	171,000	1,640
2013-07-12	166	169	163	164	479,000	1,640
2013-07-11	157	166	156	164	511,000	1,640
2013-07-10	163	170	157	160	1,842,000	1,600
2013-07-09	155	164	155	163	1,018,000	1,630
2013-07-08	159	159	154	154	202,000	1,540
2013-07-05	154	157	153	157	150,000	1,570
2013-07-04	153	154	152	153	59,000	1,530
2013-07-03	154	154	151	153	104,000	1,530
2013-07-02	152	153	151	153	90,000	1,530
2013-07-01	149	151	148	151	104,000	1,510
2013-06-28	150	151	148	151	152,000	1,510
2013-06-27	147	150	139	146	176,000	1,460
2013-06-26	151	151	143	143	123,000	1,430
2013-06-25	152	153	147	150	167,000	1,500
2013-06-24	155	155	152	154	91,000	1,540
2013-06-21	151	155	147	155	135,000	1,550
2013-06-20	156	156	153	156	69,000	1,560
2013-06-19	153	156	153	155	97,000	1,550
2013-06-18	158	158	151	153	79,000	1,530
2013-06-17	146	155	146	152	88,000	1,520
2013-06-14	152	156	147	149	186,000	1,490
2013-06-13	152	157	149	150	282,000	1,500
2013-06-12	151	157	148	157	144,000	1,570
2013-06-11	160	160	154	156	168,000	1,560
2013-06-10	160	162	155	160	568,000	1,600
2013-06-07	135	138	133	136	324,000	1,360
2013-06-06	150	150	139	142	390,000	1,420
2013-06-05	152	156	150	150	131,000	1,500
2013-06-04	149	153	148	153	238,000	1,530
2013-06-03	160	160	153	153	144,000	1,530
2013-05-31	161	164	159	161	200,000	1,610
2013-05-30	164	165	159	159	226,000	1,590
2013-05-29	169	169	165	167	195,000	1,670
2013-05-28	160	166	160	165	390,000	1,650
2013-05-27	166	166	161	162	133,000	1,620
2013-05-24	170	172	166	170	340,000	1,700
2013-05-23	180	181	170	170	556,000	1,700
2013-05-22	183	185	179	179	426,000	1,790
2013-05-21	186	186	181	182	205,000	1,820
2013-05-20	184	186	183	185	206,000	1,850
2013-05-17	176	183	174	180	272,000	1,800
2013-05-16	175	180	170	176	569,000	1,760
2013-05-15	192	194	160	174	1,121,000	1,740
2013-05-14	188	193	188	190	476,000	1,900
2013-05-13	188	189	186	189	224,000	1,890
2013-05-10	188	191	187	188	423,000	1,880
2013-05-09	188	190	183	186	450,000	1,860
2013-05-08	189	190	186	188	638,000	1,880
2013-05-07	190	191	187	188	290,000	1,880
2013-05-02	186	188	184	186	334,000	1,860
2013-05-01	187	188	184	188	447,000	1,880
2013-04-30	185	191	183	187	574,000	1,870
2013-04-26	192	194	181	185	3,687,000	1,850
2013-04-25	197	198	192	194	1,268,000	1,940
2013-04-24	196	197	192	196	1,074,000	1,960
2013-04-23	192	196	188	193	1,318,000	1,930
2013-04-22	190	194	188	191	1,096,000	1,910
2013-04-19	185	186	182	185	311,000	1,850
2013-04-18	185	190	182	182	1,037,000	1,820
2013-04-17	188	191	186	187	733,000	1,870
2013-04-16	177	187	176	186	1,029,000	1,860
2013-04-15	189	192	184	185	1,610,000	1,850
2013-04-12	179	193	177	192	2,315,000	1,920
2013-04-11	175	179	173	179	859,000	1,790
2013-04-10	173	175	172	173	803,000	1,730
2013-04-09	168	176	166	172	1,432,000	1,720
2013-04-08	164	168	159	168	978,000	1,680
2013-04-05	164	165	159	159	513,000	1,590
2013-04-04	157	162	154	160	499,000	1,600
2013-04-03	154	160	153	160	396,000	1,600
2013-04-02	145	158	142	154	689,000	1,540
2013-04-01	158	158	150	150	429,000	1,500
2013-03-29	162	164	156	158	531,000	1,580
2013-03-28	168	169	163	165	408,000	1,650
2013-03-27	167	171	165	170	397,000	1,700
2013-03-26	168	169	166	168	324,000	1,680
2013-03-25	171	172	165	169	709,000	1,690
2013-03-22	171	171	165	170	573,000	1,700
2013-03-21	181	182	165	170	1,913,000	1,700
2013-03-19	167	185	166	176	3,537,000	1,760
2013-03-18	153	161	151	160	2,059,000	1,600
2013-03-15	149	154	143	148	4,160,000	1,480
2013-03-14	126	127	124	127	143,000	1,270
2013-03-13	125	126	125	125	59,000	1,250
2013-03-12	127	129	125	126	276,000	1,260
2013-03-11	126	128	125	128	115,000	1,280
2013-03-08	127	128	124	125	219,000	1,250
2013-03-07	128	128	125	126	200,000	1,260
2013-03-06	124	127	124	126	201,000	1,260
2013-03-05	125	125	124	125	94,000	1,250
2013-03-04	124	126	124	125	258,000	1,250
2013-03-01	123	125	122	124	129,000	1,240
2013-02-28	123	124	122	124	148,000	1,240
2013-02-27	122	122	120	122	130,000	1,220
2013-02-26	120	121	119	121	155,000	1,210
2013-02-25	122	123	120	123	140,000	1,230
2013-02-22	118	120	117	120	129,000	1,200
2013-02-21	121	121	119	121	65,000	1,210
2013-02-20	120	123	120	121	124,000	1,210
2013-02-19	119	120	118	119	50,000	1,190
2013-02-18	120	120	118	119	123,000	1,190
2013-02-15	118	124	115	117	336,000	1,170
2013-02-14	120	121	119	120	150,000	1,200
2013-02-13	124	124	119	119	352,000	1,190
2013-02-12	125	127	124	126	194,000	1,260
2013-02-08	126	127	124	124	246,000	1,240
2013-02-07	129	130	126	127	441,000	1,270
2013-02-06	128	130	127	129	789,000	1,290
2013-02-05	131	135	129	134	1,117,000	1,340
2013-02-04	127	131	127	131	772,000	1,310
2013-02-01	124	126	124	126	212,000	1,260
2013-01-31	123	124	123	124	110,000	1,240
2013-01-30	124	124	122	123	211,000	1,230
2013-01-29	123	125	123	124	128,000	1,240
2013-01-28	127	127	124	125	128,000	1,250
2013-01-25	127	127	124	125	262,000	1,250
2013-01-24	122	125	119	123	310,000	1,230
2013-01-23	125	127	123	123	466,000	1,230
2013-01-22	123	131	115	128	2,199,000	1,280
2013-01-21	120	121	118	121	187,000	1,210
2013-01-18	118	119	118	119	111,000	1,190
2013-01-17	118	119	114	116	253,000	1,160
2013-01-16	123	123	118	118	409,000	1,180
2013-01-15	123	124	122	123	162,000	1,230
2013-01-11	123	123	120	121	246,000	1,210
2013-01-10	117	122	116	122	541,000	1,220
2013-01-09	115	117	115	116	155,000	1,160
2013-01-08	119	119	116	117	205,000	1,170
2013-01-07	118	120	117	119	347,000	1,190
2013-01-04	116	117	115	116	327,000	1,160

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