1. HOME >
  2. 株価時系列 >
  3. 6121 >
  4. 2014年

6121 (株)TAKISAWA の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30214216212214151,0002,140
2014-12-29218218214217262,0002,170
2014-12-26211216211216211,0002,160
2014-12-25211213209209330,0002,090
2014-12-24214215210211318,0002,110
2014-12-22211216210213283,0002,130
2014-12-19209211208211288,0002,110
2014-12-18209209206206216,0002,060
2014-12-17205207204205342,0002,050
2014-12-16210210205205349,0002,050
2014-12-15214214207210246,0002,100
2014-12-12214214212212324,0002,120
2014-12-11210213208212260,0002,120
2014-12-10215215212214337,0002,140
2014-12-09220222217218252,0002,180
2014-12-08223225221223298,0002,230
2014-12-05222222220221270,0002,210
2014-12-04227228221223273,0002,230
2014-12-03228228222224509,0002,240
2014-12-022312312242261,011,0002,260
2014-12-012202302202301,003,0002,300
2014-11-282122232112171,419,0002,170
2014-11-27210210207208298,0002,080
2014-11-26213213207208499,0002,080
2014-11-25211214209213210,0002,130
2014-11-21209211208209135,0002,090
2014-11-20211213211211127,0002,110
2014-11-19213214210211190,0002,110
2014-11-18206213206213327,0002,130
2014-11-17211211204206315,0002,060
2014-11-14211211208211207,0002,110
2014-11-13212212207209158,0002,090
2014-11-12213214209209306,0002,090
2014-11-11211212209212251,0002,120
2014-11-10211213209212197,0002,120
2014-11-07213214212212172,0002,120
2014-11-06220220214215386,0002,150
2014-11-05217218216217175,0002,170
2014-11-04221222215216423,0002,160
2014-10-31211215208215376,0002,150
2014-10-30207211207210555,0002,100
2014-10-292222232042051,277,0002,050
2014-10-28215225213222512,0002,220
2014-10-27212214207214167,0002,140
2014-10-24214216208208385,0002,080
2014-10-23210214208210182,0002,100
2014-10-22211213210212353,0002,120
2014-10-21215216208209310,0002,090
2014-10-20208215207211288,0002,110
2014-10-17205208200202387,0002,020
2014-10-16202207201202310,0002,020
2014-10-15205210204209393,0002,090
2014-10-14202206200205554,0002,050
2014-10-10205210205209375,0002,090
2014-10-09220222213214419,0002,140
2014-10-08217223216218569,0002,180
2014-10-07229230223223366,0002,230
2014-10-06229232228229293,0002,290
2014-10-03219227219226267,0002,260
2014-10-02223226220221568,0002,210
2014-10-01236237231231528,0002,310
2014-09-30241241235235659,0002,350
2014-09-292402442402421,135,0002,420
2014-09-26235244234236790,0002,360
2014-09-25240241234239776,0002,390
2014-09-242302402292361,018,0002,360
2014-09-22230236229232710,0002,320
2014-09-19230234229230620,0002,300
2014-09-18235237229231485,0002,310
2014-09-17231236229232780,0002,320
2014-09-162482482312312,233,0002,310
2014-09-122302462282444,149,0002,440
2014-09-11230231227230480,0002,300
2014-09-10229229224228465,0002,280
2014-09-09235236228229771,0002,290
2014-09-082302332242331,279,0002,330
2014-09-052222282212251,940,0002,250
2014-09-04218218215217269,0002,170
2014-09-03214218212218662,0002,180
2014-09-02210212209212244,0002,120
2014-09-01210211208209289,0002,090
2014-08-29204210202209418,0002,090
2014-08-28203206202204321,0002,040
2014-08-27206206202204174,0002,040
2014-08-26210210205206155,0002,060
2014-08-25209209205207218,0002,070
2014-08-22211211204207436,0002,070
2014-08-21210212209211208,0002,110
2014-08-20211214208208504,0002,080
2014-08-19210212209210210,0002,100
2014-08-18203209203209328,0002,090
2014-08-15201203200203148,0002,030
2014-08-14200202198200208,0002,000
2014-08-13199201199201257,0002,010
2014-08-12205207201201493,0002,010
2014-08-11200204199202174,0002,020
2014-08-08200200192196316,0001,960
2014-08-07196204196203289,0002,030
2014-08-06200200192196531,0001,960
2014-08-05203205201201278,0002,010
2014-08-04202205201201335,0002,010
2014-08-01203205201203529,0002,030
2014-07-312142162082091,092,0002,090
2014-07-302322352012171,891,0002,170
2014-07-29232233229232356,0002,320
2014-07-28235235232234293,0002,340
2014-07-25232235230233490,0002,330
2014-07-24231233227231296,0002,310
2014-07-23227233223231592,0002,310
2014-07-22221226216226333,0002,260
2014-07-18221222218220346,0002,200
2014-07-17228230224224349,0002,240
2014-07-16225237224226872,0002,260
2014-07-15227229222226380,0002,260
2014-07-14225229222229575,0002,290
2014-07-11225228220226822,0002,260
2014-07-10242245228230989,0002,300
2014-07-092362422332361,008,0002,360
2014-07-082252422202411,939,0002,410
2014-07-07228229222225560,0002,250
2014-07-042342352242271,844,0002,270
2014-07-032142302122302,344,0002,300
2014-07-02213216212213747,0002,130
2014-07-01204213204209715,0002,090
2014-06-30208208197204804,0002,040
2014-06-27209209202206705,0002,060
2014-06-26210210207208463,0002,080
2014-06-25204207203205422,0002,050
2014-06-24204211202206726,0002,060
2014-06-23209209202205509,0002,050
2014-06-20214214205208679,0002,080
2014-06-192152172102121,000,0002,120
2014-06-182052142022101,983,0002,100
2014-06-17202204200202554,0002,020
2014-06-162052072002021,015,0002,020
2014-06-131952011941981,249,0001,980
2014-06-12186198186196766,0001,960
2014-06-111831931821901,227,0001,900
2014-06-10182184181183371,0001,830
2014-06-09182185181182351,0001,820
2014-06-06178181178181338,0001,810
2014-06-05179180175178251,0001,780
2014-06-04179180176180425,0001,800
2014-06-03179181177180411,0001,800
2014-06-02173180173179651,0001,790
2014-05-30175175172174246,0001,740
2014-05-29171176171173581,0001,730
2014-05-28169173168172456,0001,720
2014-05-27168173165167660,0001,670
2014-05-26167169165168319,0001,680
2014-05-23165167162166503,0001,660
2014-05-22158163158162361,0001,620
2014-05-21157157154157188,0001,570
2014-05-2015915915815897,0001,580
2014-05-19162162157158404,0001,580
2014-05-16165165158160563,0001,600
2014-05-151651721641671,194,0001,670
2014-05-141451741451641,527,0001,640
2014-05-1314514514314560,0001,450
2014-05-1214414414214260,0001,420
2014-05-09141144141144192,0001,440
2014-05-08142146142144100,0001,440
2014-05-07145145141143158,0001,430
2014-05-0214414614314496,0001,440
2014-05-0114414614314589,0001,450
2014-04-30145145142143166,0001,430
2014-04-28147148142142495,0001,420
2014-04-25146147145147155,0001,470
2014-04-24147148145146103,0001,460
2014-04-23147148144147240,0001,470
2014-04-22154154144146309,0001,460
2014-04-2115415415115173,0001,510
2014-04-1815215315115379,0001,530
2014-04-17151153151152196,0001,520
2014-04-16145149145149161,0001,490
2014-04-15144148141145296,0001,450
2014-04-14144145143144143,0001,440
2014-04-11149150145145188,0001,450
2014-04-10149151147149144,0001,490
2014-04-09151152147147266,0001,470
2014-04-08149154148152257,0001,520
2014-04-0715115114915077,0001,500
2014-04-0415215315115181,0001,510
2014-04-0315315415115298,0001,520
2014-04-02154154152153104,0001,530
2014-04-01155155152155119,0001,550
2014-03-31154155151155160,0001,550
2014-03-2815015415015380,0001,530
2014-03-2715115114715179,0001,510
2014-03-26151151147150141,0001,500
2014-03-25152152150151116,0001,510
2014-03-24144150144148127,0001,480
2014-03-20148148144144134,0001,440
2014-03-1914614914614857,0001,480
2014-03-1814714814614659,0001,460
2014-03-17146147143143117,0001,430
2014-03-14148151147147245,0001,470
2014-03-13150154150153163,0001,530
2014-03-12154154150150112,0001,500
2014-03-1115515515315449,0001,540
2014-03-1015315415215455,0001,540
2014-03-0715415515315470,0001,540
2014-03-0615215415115478,0001,540
2014-03-05153153151151118,0001,510
2014-03-04147151146151122,0001,510
2014-03-03153153149149136,0001,490
2014-02-28157157151152118,0001,520
2014-02-27154156153156160,0001,560
2014-02-26152157152156264,0001,560
2014-02-25154154152153133,0001,530
2014-02-24151155149150240,0001,500
2014-02-2115015214915199,0001,510
2014-02-20151151147149131,0001,490
2014-02-19152153150153161,0001,530
2014-02-18150153148153166,0001,530
2014-02-1715015014615055,0001,500
2014-02-14153153147148148,0001,480
2014-02-13156156151151121,0001,510
2014-02-12157158155156245,0001,560
2014-02-10158158155155125,0001,550
2014-02-07152158152154325,0001,540
2014-02-06144150144148280,0001,480
2014-02-05148148142145303,0001,450
2014-02-04142147141142705,0001,420
2014-02-03157160155156335,0001,560
2014-01-31165165159162470,0001,620
2014-01-30166166161162585,0001,620
2014-01-29171171169170264,0001,700
2014-01-28167171166166338,0001,660
2014-01-27169169163166807,0001,660
2014-01-24174179173175789,0001,750
2014-01-231821841771781,260,0001,780
2014-01-221971981801844,105,0001,840
2014-01-2118421718219129,675,0001,910
2014-01-20166168164167201,0001,670
2014-01-17165167163166197,0001,660
2014-01-16165171163165829,0001,650
2014-01-15161164161164164,0001,640
2014-01-14162164158160339,0001,600
2014-01-10168168164166357,0001,660
2014-01-09166167163167481,0001,670
2014-01-08163166162164653,0001,640
2014-01-071681681611631,072,0001,630
2014-01-061591691551665,035,0001,660

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