6121 (株)TAKISAWA の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 161 | 163 | 161 | 161 | 75,000 | 1,610 |
| 2015-12-29 | 162 | 164 | 160 | 160 | 142,000 | 1,600 |
| 2015-12-28 | 157 | 163 | 157 | 161 | 189,000 | 1,610 |
| 2015-12-25 | 162 | 162 | 154 | 156 | 395,000 | 1,560 |
| 2015-12-24 | 157 | 166 | 156 | 160 | 585,000 | 1,600 |
| 2015-12-22 | 156 | 158 | 152 | 157 | 458,000 | 1,570 |
| 2015-12-21 | 160 | 160 | 155 | 156 | 440,000 | 1,560 |
| 2015-12-18 | 164 | 164 | 160 | 160 | 322,000 | 1,600 |
| 2015-12-17 | 165 | 166 | 164 | 164 | 315,000 | 1,640 |
| 2015-12-16 | 166 | 166 | 163 | 164 | 200,000 | 1,640 |
| 2015-12-15 | 168 | 168 | 163 | 164 | 229,000 | 1,640 |
| 2015-12-14 | 167 | 167 | 163 | 165 | 478,000 | 1,650 |
| 2015-12-11 | 172 | 173 | 168 | 169 | 395,000 | 1,690 |
| 2015-12-10 | 173 | 173 | 169 | 169 | 215,000 | 1,690 |
| 2015-12-09 | 172 | 174 | 170 | 172 | 236,000 | 1,720 |
| 2015-12-08 | 175 | 175 | 172 | 172 | 311,000 | 1,720 |
| 2015-12-07 | 175 | 175 | 173 | 174 | 152,000 | 1,740 |
| 2015-12-04 | 174 | 174 | 171 | 172 | 349,000 | 1,720 |
| 2015-12-03 | 176 | 176 | 174 | 174 | 209,000 | 1,740 |
| 2015-12-02 | 174 | 176 | 174 | 176 | 274,000 | 1,760 |
| 2015-12-01 | 172 | 176 | 172 | 176 | 487,000 | 1,760 |
| 2015-11-30 | 174 | 174 | 172 | 173 | 224,000 | 1,730 |
| 2015-11-27 | 176 | 176 | 173 | 173 | 227,000 | 1,730 |
| 2015-11-26 | 177 | 178 | 175 | 175 | 271,000 | 1,750 |
| 2015-11-25 | 179 | 179 | 176 | 177 | 265,000 | 1,770 |
| 2015-11-24 | 177 | 179 | 175 | 179 | 199,000 | 1,790 |
| 2015-11-20 | 177 | 178 | 176 | 178 | 113,000 | 1,780 |
| 2015-11-19 | 176 | 178 | 175 | 177 | 241,000 | 1,770 |
| 2015-11-18 | 179 | 179 | 174 | 175 | 116,000 | 1,750 |
| 2015-11-17 | 178 | 179 | 176 | 179 | 120,000 | 1,790 |
| 2015-11-16 | 174 | 177 | 173 | 177 | 87,000 | 1,770 |
| 2015-11-13 | 177 | 179 | 177 | 179 | 83,000 | 1,790 |
| 2015-11-12 | 183 | 183 | 179 | 179 | 134,000 | 1,790 |
| 2015-11-11 | 183 | 184 | 181 | 182 | 157,000 | 1,820 |
| 2015-11-10 | 178 | 183 | 178 | 183 | 193,000 | 1,830 |
| 2015-11-09 | 178 | 181 | 178 | 181 | 978,000 | 1,810 |
| 2015-11-06 | 173 | 177 | 173 | 177 | 125,000 | 1,770 |
| 2015-11-05 | 177 | 177 | 173 | 175 | 140,000 | 1,750 |
| 2015-11-04 | 173 | 176 | 171 | 174 | 403,000 | 1,740 |
| 2015-11-02 | 168 | 172 | 168 | 171 | 302,000 | 1,710 |
| 2015-10-30 | 171 | 171 | 164 | 168 | 928,000 | 1,680 |
| 2015-10-29 | 186 | 188 | 175 | 176 | 506,000 | 1,760 |
| 2015-10-28 | 190 | 190 | 183 | 185 | 124,000 | 1,850 |
| 2015-10-27 | 186 | 187 | 184 | 185 | 76,000 | 1,850 |
| 2015-10-26 | 187 | 188 | 184 | 187 | 230,000 | 1,870 |
| 2015-10-23 | 183 | 183 | 180 | 183 | 304,000 | 1,830 |
| 2015-10-22 | 182 | 182 | 179 | 179 | 121,000 | 1,790 |
| 2015-10-21 | 177 | 182 | 177 | 181 | 184,000 | 1,810 |
| 2015-10-20 | 182 | 182 | 177 | 178 | 127,000 | 1,780 |
| 2015-10-19 | 185 | 185 | 180 | 180 | 78,000 | 1,800 |
| 2015-10-16 | 182 | 184 | 182 | 183 | 55,000 | 1,830 |
| 2015-10-15 | 179 | 184 | 177 | 183 | 86,000 | 1,830 |
| 2015-10-14 | 186 | 186 | 180 | 180 | 251,000 | 1,800 |
| 2015-10-13 | 187 | 191 | 185 | 188 | 169,000 | 1,880 |
| 2015-10-09 | 185 | 189 | 185 | 188 | 189,000 | 1,880 |
| 2015-10-08 | 186 | 188 | 184 | 185 | 151,000 | 1,850 |
| 2015-10-07 | 177 | 189 | 176 | 186 | 197,000 | 1,860 |
| 2015-10-06 | 180 | 183 | 175 | 177 | 226,000 | 1,770 |
| 2015-10-05 | 176 | 181 | 174 | 179 | 216,000 | 1,790 |
| 2015-10-02 | 176 | 177 | 172 | 175 | 146,000 | 1,750 |
| 2015-10-01 | 173 | 176 | 171 | 176 | 95,000 | 1,760 |
| 2015-09-30 | 173 | 174 | 170 | 173 | 49,000 | 1,730 |
| 2015-09-29 | 174 | 174 | 168 | 168 | 181,000 | 1,680 |
| 2015-09-28 | 177 | 180 | 175 | 178 | 83,000 | 1,780 |
| 2015-09-25 | 176 | 178 | 175 | 178 | 198,000 | 1,780 |
| 2015-09-24 | 180 | 181 | 175 | 175 | 148,000 | 1,750 |
| 2015-09-18 | 187 | 188 | 183 | 184 | 92,000 | 1,840 |
| 2015-09-17 | 185 | 188 | 185 | 188 | 140,000 | 1,880 |
| 2015-09-16 | 183 | 186 | 183 | 183 | 111,000 | 1,830 |
| 2015-09-15 | 183 | 186 | 180 | 180 | 144,000 | 1,800 |
| 2015-09-14 | 186 | 186 | 180 | 181 | 164,000 | 1,810 |
| 2015-09-11 | 181 | 186 | 181 | 186 | 333,000 | 1,860 |
| 2015-09-10 | 181 | 183 | 177 | 180 | 279,000 | 1,800 |
| 2015-09-09 | 181 | 189 | 179 | 188 | 222,000 | 1,880 |
| 2015-09-08 | 176 | 179 | 173 | 173 | 198,000 | 1,730 |
| 2015-09-07 | 174 | 179 | 172 | 176 | 184,000 | 1,760 |
| 2015-09-04 | 185 | 186 | 174 | 178 | 253,000 | 1,780 |
| 2015-09-03 | 187 | 191 | 184 | 184 | 106,000 | 1,840 |
| 2015-09-02 | 182 | 189 | 182 | 185 | 217,000 | 1,850 |
| 2015-09-01 | 194 | 198 | 186 | 186 | 285,000 | 1,860 |
| 2015-08-31 | 198 | 198 | 193 | 195 | 216,000 | 1,950 |
| 2015-08-28 | 191 | 198 | 191 | 196 | 311,000 | 1,960 |
| 2015-08-27 | 190 | 190 | 185 | 189 | 291,000 | 1,890 |
| 2015-08-26 | 180 | 184 | 177 | 183 | 422,000 | 1,830 |
| 2015-08-25 | 173 | 191 | 168 | 175 | 1,071,000 | 1,750 |
| 2015-08-24 | 194 | 199 | 185 | 186 | 907,000 | 1,860 |
| 2015-08-21 | 211 | 211 | 204 | 206 | 469,000 | 2,060 |
| 2015-08-20 | 215 | 217 | 214 | 214 | 193,000 | 2,140 |
| 2015-08-19 | 224 | 224 | 217 | 217 | 230,000 | 2,170 |
| 2015-08-18 | 221 | 224 | 219 | 224 | 250,000 | 2,240 |
| 2015-08-17 | 213 | 222 | 213 | 221 | 330,000 | 2,210 |
| 2015-08-14 | 213 | 213 | 211 | 212 | 84,000 | 2,120 |
| 2015-08-13 | 217 | 217 | 212 | 213 | 178,000 | 2,130 |
| 2015-08-12 | 219 | 219 | 215 | 215 | 192,000 | 2,150 |
| 2015-08-11 | 216 | 219 | 215 | 217 | 160,000 | 2,170 |
| 2015-08-10 | 215 | 217 | 214 | 216 | 155,000 | 2,160 |
| 2015-08-07 | 216 | 217 | 215 | 216 | 123,000 | 2,160 |
| 2015-08-06 | 216 | 217 | 215 | 216 | 190,000 | 2,160 |
| 2015-08-05 | 215 | 216 | 211 | 214 | 206,000 | 2,140 |
| 2015-08-04 | 214 | 214 | 209 | 211 | 334,000 | 2,110 |
| 2015-08-03 | 215 | 217 | 213 | 214 | 324,000 | 2,140 |
| 2015-07-31 | 214 | 219 | 213 | 218 | 613,000 | 2,180 |
| 2015-07-30 | 232 | 235 | 215 | 222 | 642,000 | 2,220 |
| 2015-07-29 | 235 | 235 | 229 | 232 | 143,000 | 2,320 |
| 2015-07-28 | 229 | 234 | 228 | 234 | 243,000 | 2,340 |
| 2015-07-27 | 234 | 234 | 231 | 231 | 202,000 | 2,310 |
| 2015-07-24 | 239 | 239 | 233 | 235 | 225,000 | 2,350 |
| 2015-07-23 | 237 | 238 | 235 | 236 | 145,000 | 2,360 |
| 2015-07-22 | 239 | 240 | 236 | 236 | 151,000 | 2,360 |
| 2015-07-21 | 239 | 241 | 239 | 239 | 126,000 | 2,390 |
| 2015-07-17 | 245 | 246 | 239 | 239 | 214,000 | 2,390 |
| 2015-07-16 | 238 | 246 | 237 | 246 | 361,000 | 2,460 |
| 2015-07-15 | 243 | 243 | 238 | 240 | 223,000 | 2,400 |
| 2015-07-14 | 242 | 242 | 238 | 240 | 201,000 | 2,400 |
| 2015-07-13 | 240 | 240 | 234 | 237 | 250,000 | 2,370 |
| 2015-07-10 | 232 | 232 | 226 | 229 | 254,000 | 2,290 |
| 2015-07-09 | 222 | 234 | 208 | 233 | 755,000 | 2,330 |
| 2015-07-08 | 240 | 240 | 232 | 232 | 514,000 | 2,320 |
| 2015-07-07 | 241 | 243 | 240 | 241 | 279,000 | 2,410 |
| 2015-07-06 | 240 | 242 | 236 | 237 | 435,000 | 2,370 |
| 2015-07-03 | 243 | 244 | 240 | 243 | 523,000 | 2,430 |
| 2015-07-02 | 248 | 248 | 242 | 244 | 341,000 | 2,440 |
| 2015-07-01 | 242 | 245 | 240 | 244 | 224,000 | 2,440 |
| 2015-06-30 | 236 | 241 | 235 | 240 | 314,000 | 2,400 |
| 2015-06-29 | 239 | 240 | 231 | 236 | 495,000 | 2,360 |
| 2015-06-26 | 246 | 247 | 244 | 244 | 241,000 | 2,440 |
| 2015-06-25 | 250 | 251 | 248 | 248 | 421,000 | 2,480 |
| 2015-06-24 | 252 | 254 | 248 | 251 | 543,000 | 2,510 |
| 2015-06-23 | 249 | 250 | 246 | 249 | 575,000 | 2,490 |
| 2015-06-22 | 247 | 248 | 245 | 247 | 225,000 | 2,470 |
| 2015-06-19 | 246 | 249 | 246 | 247 | 334,000 | 2,470 |
| 2015-06-18 | 254 | 254 | 246 | 246 | 313,000 | 2,460 |
| 2015-06-17 | 253 | 255 | 249 | 252 | 460,000 | 2,520 |
| 2015-06-16 | 259 | 259 | 253 | 255 | 683,000 | 2,550 |
| 2015-06-15 | 260 | 262 | 257 | 260 | 2,095,000 | 2,600 |
| 2015-06-12 | 244 | 256 | 242 | 255 | 2,247,000 | 2,550 |
| 2015-06-11 | 242 | 244 | 241 | 242 | 298,000 | 2,420 |
| 2015-06-10 | 238 | 245 | 238 | 241 | 577,000 | 2,410 |
| 2015-06-09 | 243 | 243 | 237 | 238 | 475,000 | 2,380 |
| 2015-06-08 | 244 | 245 | 243 | 243 | 251,000 | 2,430 |
| 2015-06-05 | 247 | 247 | 242 | 242 | 760,000 | 2,420 |
| 2015-06-04 | 245 | 248 | 242 | 248 | 1,301,000 | 2,480 |
| 2015-06-03 | 237 | 242 | 235 | 241 | 567,000 | 2,410 |
| 2015-06-02 | 241 | 242 | 236 | 238 | 810,000 | 2,380 |
| 2015-06-01 | 238 | 239 | 236 | 239 | 383,000 | 2,390 |
| 2015-05-29 | 234 | 238 | 233 | 238 | 713,000 | 2,380 |
| 2015-05-28 | 232 | 237 | 232 | 234 | 1,042,000 | 2,340 |
| 2015-05-27 | 232 | 232 | 230 | 231 | 364,000 | 2,310 |
| 2015-05-26 | 233 | 234 | 231 | 232 | 615,000 | 2,320 |
| 2015-05-25 | 230 | 231 | 229 | 231 | 407,000 | 2,310 |
| 2015-05-22 | 228 | 229 | 227 | 229 | 108,000 | 2,290 |
| 2015-05-21 | 231 | 231 | 228 | 229 | 225,000 | 2,290 |
| 2015-05-20 | 232 | 233 | 228 | 230 | 438,000 | 2,300 |
| 2015-05-19 | 230 | 233 | 229 | 229 | 333,000 | 2,290 |
| 2015-05-18 | 234 | 235 | 228 | 229 | 461,000 | 2,290 |
| 2015-05-15 | 234 | 234 | 228 | 233 | 709,000 | 2,330 |
| 2015-05-14 | 236 | 239 | 222 | 226 | 1,020,000 | 2,260 |
| 2015-05-13 | 233 | 234 | 230 | 234 | 306,000 | 2,340 |
| 2015-05-12 | 228 | 232 | 227 | 231 | 218,000 | 2,310 |
| 2015-05-11 | 228 | 228 | 224 | 227 | 269,000 | 2,270 |
| 2015-05-08 | 221 | 224 | 221 | 223 | 87,000 | 2,230 |
| 2015-05-07 | 221 | 222 | 218 | 221 | 263,000 | 2,210 |
| 2015-05-01 | 224 | 224 | 221 | 223 | 208,000 | 2,230 |
| 2015-04-30 | 227 | 227 | 224 | 225 | 298,000 | 2,250 |
| 2015-04-28 | 230 | 230 | 227 | 228 | 165,000 | 2,280 |
| 2015-04-27 | 230 | 230 | 228 | 230 | 158,000 | 2,300 |
| 2015-04-24 | 230 | 231 | 229 | 229 | 257,000 | 2,290 |
| 2015-04-23 | 231 | 232 | 230 | 231 | 197,000 | 2,310 |
| 2015-04-22 | 230 | 231 | 229 | 231 | 193,000 | 2,310 |
| 2015-04-21 | 229 | 231 | 229 | 230 | 210,000 | 2,300 |
| 2015-04-20 | 228 | 231 | 227 | 229 | 205,000 | 2,290 |
| 2015-04-17 | 230 | 231 | 228 | 230 | 283,000 | 2,300 |
| 2015-04-16 | 230 | 231 | 229 | 230 | 202,000 | 2,300 |
| 2015-04-15 | 234 | 234 | 230 | 231 | 325,000 | 2,310 |
| 2015-04-14 | 233 | 235 | 231 | 232 | 296,000 | 2,320 |
| 2015-04-13 | 233 | 233 | 231 | 232 | 129,000 | 2,320 |
| 2015-04-10 | 236 | 236 | 231 | 233 | 326,000 | 2,330 |
| 2015-04-09 | 232 | 238 | 232 | 235 | 292,000 | 2,350 |
| 2015-04-08 | 230 | 232 | 228 | 231 | 308,000 | 2,310 |
| 2015-04-07 | 229 | 231 | 228 | 229 | 370,000 | 2,290 |
| 2015-04-06 | 231 | 232 | 228 | 229 | 189,000 | 2,290 |
| 2015-04-03 | 230 | 231 | 229 | 231 | 130,000 | 2,310 |
| 2015-04-02 | 227 | 233 | 227 | 231 | 153,000 | 2,310 |
| 2015-04-01 | 230 | 233 | 228 | 228 | 286,000 | 2,280 |
| 2015-03-31 | 233 | 236 | 232 | 233 | 253,000 | 2,330 |
| 2015-03-30 | 229 | 231 | 227 | 230 | 239,000 | 2,300 |
| 2015-03-27 | 231 | 238 | 229 | 230 | 332,000 | 2,300 |
| 2015-03-26 | 236 | 238 | 233 | 235 | 498,000 | 2,350 |
| 2015-03-25 | 241 | 241 | 236 | 240 | 407,000 | 2,400 |
| 2015-03-24 | 241 | 243 | 240 | 241 | 530,000 | 2,410 |
| 2015-03-23 | 240 | 243 | 239 | 242 | 623,000 | 2,420 |
| 2015-03-20 | 238 | 239 | 236 | 239 | 345,000 | 2,390 |
| 2015-03-19 | 234 | 238 | 234 | 237 | 532,000 | 2,370 |
| 2015-03-18 | 236 | 237 | 233 | 234 | 452,000 | 2,340 |
| 2015-03-17 | 237 | 237 | 235 | 236 | 440,000 | 2,360 |
| 2015-03-16 | 235 | 238 | 234 | 235 | 935,000 | 2,350 |
| 2015-03-13 | 234 | 234 | 231 | 232 | 639,000 | 2,320 |
| 2015-03-12 | 224 | 233 | 224 | 231 | 474,000 | 2,310 |
| 2015-03-11 | 222 | 227 | 222 | 225 | 285,000 | 2,250 |
| 2015-03-10 | 228 | 229 | 224 | 226 | 321,000 | 2,260 |
| 2015-03-09 | 225 | 228 | 224 | 227 | 185,000 | 2,270 |
| 2015-03-06 | 227 | 228 | 225 | 226 | 183,000 | 2,260 |
| 2015-03-05 | 230 | 230 | 227 | 228 | 293,000 | 2,280 |
| 2015-03-04 | 226 | 229 | 224 | 227 | 271,000 | 2,270 |
| 2015-03-03 | 235 | 235 | 224 | 227 | 720,000 | 2,270 |
| 2015-03-02 | 233 | 235 | 231 | 232 | 935,000 | 2,320 |
| 2015-02-27 | 230 | 233 | 222 | 229 | 946,000 | 2,290 |
| 2015-02-26 | 228 | 231 | 226 | 230 | 698,000 | 2,300 |
| 2015-02-25 | 227 | 230 | 225 | 228 | 751,000 | 2,280 |
| 2015-02-24 | 222 | 229 | 222 | 226 | 1,098,000 | 2,260 |
| 2015-02-23 | 222 | 223 | 219 | 222 | 411,000 | 2,220 |
| 2015-02-20 | 222 | 224 | 220 | 220 | 369,000 | 2,200 |
| 2015-02-19 | 225 | 226 | 222 | 222 | 592,000 | 2,220 |
| 2015-02-18 | 224 | 228 | 219 | 225 | 1,336,000 | 2,250 |
| 2015-02-17 | 211 | 220 | 211 | 218 | 651,000 | 2,180 |
| 2015-02-16 | 212 | 214 | 211 | 213 | 270,000 | 2,130 |
| 2015-02-13 | 211 | 211 | 206 | 208 | 285,000 | 2,080 |
| 2015-02-12 | 212 | 212 | 210 | 210 | 124,000 | 2,100 |
| 2015-02-10 | 208 | 209 | 208 | 209 | 65,000 | 2,090 |
| 2015-02-09 | 210 | 210 | 208 | 209 | 47,000 | 2,090 |
| 2015-02-06 | 212 | 212 | 207 | 208 | 130,000 | 2,080 |
| 2015-02-05 | 209 | 211 | 209 | 209 | 95,000 | 2,090 |
| 2015-02-04 | 212 | 214 | 210 | 213 | 267,000 | 2,130 |
| 2015-02-03 | 214 | 215 | 210 | 210 | 228,000 | 2,100 |
| 2015-02-02 | 215 | 215 | 210 | 212 | 157,000 | 2,120 |
| 2015-01-30 | 214 | 214 | 212 | 213 | 115,000 | 2,130 |
| 2015-01-29 | 213 | 214 | 209 | 210 | 206,000 | 2,100 |
| 2015-01-28 | 209 | 214 | 209 | 213 | 255,000 | 2,130 |
| 2015-01-27 | 210 | 211 | 209 | 210 | 154,000 | 2,100 |
| 2015-01-26 | 209 | 210 | 207 | 210 | 134,000 | 2,100 |
| 2015-01-23 | 207 | 208 | 205 | 208 | 185,000 | 2,080 |
| 2015-01-22 | 206 | 206 | 203 | 205 | 157,000 | 2,050 |
| 2015-01-21 | 207 | 208 | 205 | 205 | 125,000 | 2,050 |
| 2015-01-20 | 204 | 210 | 204 | 210 | 316,000 | 2,100 |
| 2015-01-19 | 205 | 207 | 203 | 204 | 192,000 | 2,040 |
| 2015-01-16 | 203 | 203 | 201 | 203 | 303,000 | 2,030 |
| 2015-01-15 | 203 | 206 | 203 | 206 | 110,000 | 2,060 |
| 2015-01-14 | 203 | 206 | 203 | 204 | 200,000 | 2,040 |
| 2015-01-13 | 206 | 207 | 202 | 205 | 315,000 | 2,050 |
| 2015-01-09 | 210 | 212 | 206 | 208 | 241,000 | 2,080 |
| 2015-01-08 | 211 | 211 | 209 | 210 | 173,000 | 2,100 |
| 2015-01-07 | 207 | 210 | 207 | 209 | 135,000 | 2,090 |
| 2015-01-06 | 210 | 212 | 209 | 209 | 192,000 | 2,090 |
| 2015-01-05 | 214 | 216 | 212 | 215 | 157,000 | 2,150 |
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
