6121 (株)TAKISAWA の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3015615915615884,0001,580
2016-12-29159159155156129,0001,560
2016-12-28156160154160451,0001,600
2016-12-27159160154156319,0001,560
2016-12-26162163158159241,0001,590
2016-12-22164164159162278,0001,620
2016-12-21164164162163176,0001,630
2016-12-20164165162164179,0001,640
2016-12-19165165162165293,0001,650
2016-12-16167167164165124,0001,650
2016-12-15163167163167193,0001,670
2016-12-14165165162162325,0001,620
2016-12-13165166164165224,0001,650
2016-12-12168169166168162,0001,680
2016-12-09167168165168203,0001,680
2016-12-08169169167168273,0001,680
2016-12-07167169163169521,0001,690
2016-12-06158167158167533,0001,670
2016-12-05155158155158189,0001,580
2016-12-02154156152155257,0001,550
2016-12-01154156153154312,0001,540
2016-11-30153154152153169,0001,530
2016-11-29152154151152121,0001,520
2016-11-28152152149152127,0001,520
2016-11-25151153151152188,0001,520
2016-11-24152154151152300,0001,520
2016-11-22151152150152183,0001,520
2016-11-21148151147151126,0001,510
2016-11-18147148147147184,0001,470
2016-11-17145146144145113,0001,450
2016-11-16144147144147217,0001,470
2016-11-15144145143143116,0001,430
2016-11-1414214414214393,0001,430
2016-11-11141144141142225,0001,420
2016-11-10137142137140172,0001,400
2016-11-09141141132132181,0001,320
2016-11-08140141137140143,0001,400
2016-11-07140142139140131,0001,400
2016-11-0414114113813950,0001,390
2016-11-02140143139142291,0001,420
2016-11-01138141136141285,0001,410
2016-10-31138138136136109,0001,360
2016-10-28137137135137216,0001,370
2016-10-2713613713513689,0001,360
2016-10-2613513713413779,0001,370
2016-10-25137137134134115,0001,340
2016-10-24133135133135174,0001,350
2016-10-21137137132132121,0001,320
2016-10-2013513713513778,0001,370
2016-10-1913613613413581,0001,350
2016-10-1813513613313453,0001,340
2016-10-17135136133134102,0001,340
2016-10-1413513613413523,0001,350
2016-10-1313513613413555,0001,350
2016-10-1213513613413480,0001,340
2016-10-11133135133135104,0001,350
2016-10-0713313413213472,0001,340
2016-10-0613413513313391,0001,330
2016-10-05133133132133112,0001,330
2016-10-0413313313213335,0001,330
2016-10-0313313413113251,0001,320
2016-09-3013313313113297,0001,320
2016-09-29134135133134109,0001,340
2016-09-2813313313213245,0001,320
2016-09-27134134132134107,0001,340
2016-09-2613513513313443,0001,340
2016-09-2313613613413693,0001,360
2016-09-2113213513213540,0001,350
2016-09-20133135132132112,0001,320
2016-09-1613413513313386,0001,330
2016-09-1513413413313495,0001,340
2016-09-1413413613313474,0001,340
2016-09-1313613613413453,0001,340
2016-09-1213313613313664,0001,360
2016-09-09138138136136132,0001,360
2016-09-08134137133137106,0001,370
2016-09-07135135133133146,0001,330
2016-09-06136136135135156,0001,350
2016-09-05135138135135390,0001,350
2016-09-02132138130134734,0001,340
2016-09-01127130126128249,0001,280
2016-08-31126129126128203,0001,280
2016-08-3012512512312541,0001,250
2016-08-2912512512312568,0001,250
2016-08-2612412412112361,0001,230
2016-08-2512612612312582,0001,250
2016-08-24121124120123117,0001,230
2016-08-2312112112012066,0001,200
2016-08-2211912111912062,0001,200
2016-08-1912012112012037,0001,200
2016-08-1812012012012042,0001,200
2016-08-1711912111912089,0001,200
2016-08-1612312312012070,0001,200
2016-08-1512112312112348,0001,230
2016-08-1212112212012155,0001,210
2016-08-1012112111911988,0001,190
2016-08-0912012111912191,0001,210
2016-08-0812112211911954,0001,190
2016-08-0512112111912065,0001,200
2016-08-0412112111912078,0001,200
2016-08-0312012211912275,0001,220
2016-08-02123125119120276,0001,200
2016-08-01128128123124302,0001,240
2016-07-29132132126132174,0001,320
2016-07-28134134130132136,0001,320
2016-07-2713213213013179,0001,310
2016-07-26134134130132129,0001,320
2016-07-25133134128134299,0001,340
2016-07-2212612712612753,0001,270
2016-07-2112712812612891,0001,280
2016-07-2012612612512667,0001,260
2016-07-1912512612512682,0001,260
2016-07-15127127125125101,0001,250
2016-07-1412312612312594,0001,250
2016-07-13126127123124161,0001,240
2016-07-12125125124124112,0001,240
2016-07-11120123119123131,0001,230
2016-07-08119120117117137,0001,170
2016-07-0712012011911955,0001,190
2016-07-06122122119119113,0001,190
2016-07-0512312512212399,0001,230
2016-07-04122123121123126,0001,230
2016-07-01124124120122125,0001,220
2016-06-3012112412112267,0001,220
2016-06-29122122119121219,0001,210
2016-06-28120121117119211,0001,190
2016-06-27118122117119203,0001,190
2016-06-24132132117117447,0001,170
2016-06-23123133120132385,0001,320
2016-06-2212112312112293,0001,220
2016-06-21120123120121130,0001,210
2016-06-2011912311912070,0001,200
2016-06-17118118116117172,0001,170
2016-06-16121121117117125,0001,170
2016-06-15119122118121207,0001,210
2016-06-14123123119120159,0001,200
2016-06-13125126123123197,0001,230
2016-06-10127128127127116,0001,270
2016-06-0912812912712776,0001,270
2016-06-0812712812712884,0001,280
2016-06-07127128125127101,0001,270
2016-06-0612612812512785,0001,270
2016-06-0312812912812963,0001,290
2016-06-02130130128128137,0001,280
2016-06-01128130126129122,0001,290
2016-05-31126130124128304,0001,280
2016-05-3012712712512696,0001,260
2016-05-2712612712512636,0001,260
2016-05-2612712812512646,0001,260
2016-05-2512813012612699,0001,260
2016-05-2412612812512767,0001,270
2016-05-2312812812512699,0001,260
2016-05-2012712812412864,0001,280
2016-05-1912812812512769,0001,270
2016-05-18128128126127119,0001,270
2016-05-17126129123128138,0001,280
2016-05-16121125120125179,0001,250
2016-05-13120123113119274,0001,190
2016-05-1212212212012194,0001,210
2016-05-1112612612212348,0001,230
2016-05-10120130120124228,0001,240
2016-05-0911912111912085,0001,200
2016-05-0611912011811992,0001,190
2016-05-02120120119119104,0001,190
2016-04-28126126121121100,0001,210
2016-04-2712412512312439,0001,240
2016-04-2612712712312454,0001,240
2016-04-25128128125127128,0001,270
2016-04-2212512612512658,0001,260
2016-04-21124125123125106,0001,250
2016-04-20122124122123125,0001,230
2016-04-1912312412212454,0001,240
2016-04-18118120117120128,0001,200
2016-04-1512312412312350,0001,230
2016-04-14124124121124106,0001,240
2016-04-13119122119121175,0001,210
2016-04-12116119116118137,0001,180
2016-04-1111711811511655,0001,160
2016-04-0811512011411785,0001,170
2016-04-0711611911511547,0001,150
2016-04-0611411711311673,0001,160
2016-04-05120120113115259,0001,150
2016-04-0412112212012186,0001,210
2016-04-01126126121121116,0001,210
2016-03-31128128124126122,0001,260
2016-03-3012912912712857,0001,280
2016-03-2913113112913058,0001,300
2016-03-28132132129131141,0001,310
2016-03-25132132130131118,0001,310
2016-03-24130133130130112,0001,300
2016-03-23135136125130311,0001,300
2016-03-22134135133135123,0001,350
2016-03-18134134131132114,0001,320
2016-03-17135137134134164,0001,340
2016-03-1613513713313477,0001,340
2016-03-1513613613313698,0001,360
2016-03-1413613613413697,0001,360
2016-03-11131134131133133,0001,330
2016-03-1013113212913172,0001,310
2016-03-0913013012812987,0001,290
2016-03-08132132130131109,0001,310
2016-03-07136136132132133,0001,320
2016-03-04129134129134136,0001,340
2016-03-03126130126130135,0001,300
2016-03-02124127124126105,0001,260
2016-03-01124124120121118,0001,210
2016-02-29127127123123105,0001,230
2016-02-26124126122124119,0001,240
2016-02-25125125120122249,0001,220
2016-02-2412212512012275,0001,220
2016-02-23125126121122142,0001,220
2016-02-2212212512212466,0001,240
2016-02-19126128123123125,0001,230
2016-02-18124129124127180,0001,270
2016-02-17119124119122157,0001,220
2016-02-16118124117119158,0001,190
2016-02-15114121114121214,0001,210
2016-02-12108112107109604,0001,090
2016-02-10122122117119482,0001,190
2016-02-09124124120121378,0001,210
2016-02-08125129125128221,0001,280
2016-02-05129129124126298,0001,260
2016-02-04132133129130215,0001,300
2016-02-03136136129131306,0001,310
2016-02-02141141137139142,0001,390
2016-02-01141141136141216,0001,410
2016-01-29134137131136237,0001,360
2016-01-28137137134134140,0001,340
2016-01-27135138135137183,0001,370
2016-01-26136137134134116,0001,340
2016-01-25139139137139180,0001,390
2016-01-22132137131137319,0001,370
2016-01-21132136129129284,0001,290
2016-01-20138140135136184,0001,360
2016-01-19139139137137147,0001,370
2016-01-18137139136139188,0001,390
2016-01-15146146141142204,0001,420
2016-01-14148148144146186,0001,460
2016-01-13148151145149103,0001,490
2016-01-12152152143143377,0001,430
2016-01-08151154151151300,0001,510
2016-01-07155156153153172,0001,530
2016-01-0615815815515593,0001,550
2016-01-0515615815615795,0001,570
2016-01-04161162156156141,0001,560

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