6121 (株)TAKISAWA の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 2,162 | 2,183 | 2,154 | 2,163 | 15,700 | 2,163 |
2017-12-28 | 2,189 | 2,191 | 2,157 | 2,162 | 18,200 | 2,162 |
2017-12-27 | 2,138 | 2,194 | 2,132 | 2,189 | 52,900 | 2,189 |
2017-12-26 | 2,131 | 2,138 | 2,124 | 2,138 | 32,300 | 2,138 |
2017-12-25 | 2,140 | 2,140 | 2,124 | 2,135 | 23,500 | 2,135 |
2017-12-22 | 2,136 | 2,144 | 2,120 | 2,129 | 30,400 | 2,129 |
2017-12-21 | 2,131 | 2,137 | 2,096 | 2,132 | 32,100 | 2,132 |
2017-12-20 | 2,084 | 2,140 | 2,080 | 2,127 | 36,500 | 2,127 |
2017-12-19 | 2,110 | 2,110 | 2,085 | 2,097 | 18,800 | 2,097 |
2017-12-18 | 2,101 | 2,116 | 2,098 | 2,109 | 19,900 | 2,109 |
2017-12-15 | 2,098 | 2,105 | 2,071 | 2,082 | 29,800 | 2,082 |
2017-12-14 | 2,086 | 2,099 | 2,076 | 2,093 | 25,300 | 2,093 |
2017-12-13 | 2,114 | 2,116 | 2,070 | 2,088 | 45,000 | 2,088 |
2017-12-12 | 2,130 | 2,167 | 2,115 | 2,127 | 48,400 | 2,127 |
2017-12-11 | 2,065 | 2,092 | 2,059 | 2,092 | 13,800 | 2,092 |
2017-12-08 | 2,053 | 2,079 | 2,045 | 2,059 | 45,500 | 2,059 |
2017-12-07 | 2,054 | 2,088 | 2,054 | 2,077 | 18,400 | 2,077 |
2017-12-06 | 2,100 | 2,102 | 2,042 | 2,055 | 40,000 | 2,055 |
2017-12-05 | 2,099 | 2,128 | 2,065 | 2,125 | 36,600 | 2,125 |
2017-12-04 | 2,116 | 2,128 | 2,092 | 2,099 | 14,900 | 2,099 |
2017-12-01 | 2,126 | 2,140 | 2,082 | 2,103 | 30,300 | 2,103 |
2017-11-30 | 2,128 | 2,135 | 2,098 | 2,125 | 19,200 | 2,125 |
2017-11-29 | 2,172 | 2,174 | 2,110 | 2,130 | 48,700 | 2,130 |
2017-11-28 | 2,200 | 2,220 | 2,143 | 2,172 | 31,600 | 2,172 |
2017-11-27 | 2,200 | 2,230 | 2,183 | 2,201 | 60,200 | 2,201 |
2017-11-24 | 2,065 | 2,181 | 2,065 | 2,161 | 88,600 | 2,161 |
2017-11-22 | 2,063 | 2,074 | 2,038 | 2,060 | 28,100 | 2,060 |
2017-11-21 | 2,068 | 2,068 | 2,037 | 2,044 | 19,300 | 2,044 |
2017-11-20 | 2,027 | 2,075 | 2,001 | 2,039 | 66,700 | 2,039 |
2017-11-17 | 2,030 | 2,038 | 1,978 | 1,987 | 41,500 | 1,987 |
2017-11-16 | 1,978 | 2,033 | 1,978 | 2,008 | 47,700 | 2,008 |
2017-11-15 | 2,042 | 2,047 | 1,966 | 1,998 | 45,500 | 1,998 |
2017-11-13 | 2,170 | 2,183 | 2,112 | 2,123 | 35,100 | 2,123 |
2017-11-10 | 2,114 | 2,176 | 2,114 | 2,166 | 36,000 | 2,166 |
2017-11-09 | 2,200 | 2,241 | 2,110 | 2,161 | 100,800 | 2,161 |
2017-11-08 | 2,140 | 2,185 | 2,129 | 2,184 | 49,000 | 2,184 |
2017-11-07 | 2,119 | 2,164 | 2,119 | 2,151 | 36,600 | 2,151 |
2017-11-06 | 2,136 | 2,138 | 2,100 | 2,114 | 30,900 | 2,114 |
2017-11-02 | 2,166 | 2,166 | 2,097 | 2,121 | 47,800 | 2,121 |
2017-11-01 | 2,070 | 2,183 | 2,070 | 2,167 | 188,400 | 2,167 |
2017-10-31 | 1,949 | 2,114 | 1,945 | 2,068 | 109,300 | 2,068 |
2017-10-30 | 1,962 | 1,966 | 1,926 | 1,957 | 18,300 | 1,957 |
2017-10-27 | 1,933 | 1,949 | 1,923 | 1,943 | 18,200 | 1,943 |
2017-10-26 | 1,940 | 1,959 | 1,932 | 1,933 | 10,500 | 1,933 |
2017-10-25 | 1,960 | 1,970 | 1,940 | 1,946 | 26,800 | 1,946 |
2017-10-24 | 1,943 | 1,956 | 1,920 | 1,950 | 25,400 | 1,950 |
2017-10-23 | 1,906 | 1,944 | 1,899 | 1,932 | 17,300 | 1,932 |
2017-10-20 | 1,909 | 1,910 | 1,890 | 1,895 | 23,100 | 1,895 |
2017-10-19 | 1,919 | 1,930 | 1,908 | 1,915 | 15,700 | 1,915 |
2017-10-18 | 1,955 | 1,964 | 1,913 | 1,919 | 16,600 | 1,919 |
2017-10-17 | 1,952 | 1,975 | 1,923 | 1,935 | 16,700 | 1,935 |
2017-10-16 | 1,925 | 1,936 | 1,923 | 1,932 | 15,100 | 1,932 |
2017-10-13 | 1,919 | 1,922 | 1,875 | 1,905 | 39,800 | 1,905 |
2017-10-12 | 1,930 | 1,939 | 1,918 | 1,918 | 12,000 | 1,918 |
2017-10-11 | 1,964 | 1,964 | 1,916 | 1,924 | 27,600 | 1,924 |
2017-10-10 | 1,971 | 2,000 | 1,949 | 1,953 | 25,600 | 1,953 |
2017-10-06 | 1,972 | 1,994 | 1,951 | 1,971 | 26,800 | 1,971 |
2017-10-05 | 1,995 | 2,005 | 1,972 | 1,974 | 16,700 | 1,974 |
2017-10-04 | 2,019 | 2,020 | 1,995 | 2,003 | 23,700 | 2,003 |
2017-10-03 | 2,044 | 2,047 | 2,006 | 2,015 | 35,200 | 2,015 |
2017-10-02 | 2,033 | 2,042 | 2,015 | 2,033 | 17,300 | 2,033 |
2017-09-29 | 2,012 | 2,029 | 2,010 | 2,025 | 14,000 | 2,025 |
2017-09-28 | 2,048 | 2,048 | 2,003 | 2,029 | 23,700 | 2,029 |
2017-09-27 | 1,990 | 2,047 | 1,980 | 2,024 | 25,000 | 2,024 |
2017-09-26 | 200 | 201 | 198 | 201 | 162,000 | 2,010 |
2017-09-25 | 204 | 205 | 200 | 202 | 313,000 | 2,020 |
2017-09-22 | 202 | 202 | 196 | 198 | 285,000 | 1,980 |
2017-09-21 | 208 | 208 | 201 | 202 | 434,000 | 2,020 |
2017-09-20 | 203 | 207 | 202 | 205 | 902,000 | 2,050 |
2017-09-19 | 194 | 206 | 194 | 201 | 1,656,000 | 2,010 |
2017-09-15 | 193 | 196 | 190 | 194 | 383,000 | 1,940 |
2017-09-14 | 196 | 197 | 190 | 192 | 358,000 | 1,920 |
2017-09-13 | 190 | 197 | 188 | 195 | 1,051,000 | 1,950 |
2017-09-12 | 187 | 194 | 185 | 190 | 569,000 | 1,900 |
2017-09-11 | 187 | 188 | 185 | 186 | 395,000 | 1,860 |
2017-09-08 | 181 | 186 | 181 | 184 | 465,000 | 1,840 |
2017-09-07 | 184 | 185 | 181 | 182 | 259,000 | 1,820 |
2017-09-06 | 178 | 185 | 178 | 184 | 313,000 | 1,840 |
2017-09-05 | 186 | 186 | 179 | 182 | 632,000 | 1,820 |
2017-09-04 | 190 | 190 | 184 | 187 | 482,000 | 1,870 |
2017-09-01 | 185 | 193 | 183 | 190 | 1,176,000 | 1,900 |
2017-08-31 | 186 | 186 | 182 | 184 | 262,000 | 1,840 |
2017-08-30 | 184 | 186 | 182 | 185 | 301,000 | 1,850 |
2017-08-29 | 182 | 183 | 181 | 182 | 170,000 | 1,820 |
2017-08-28 | 184 | 185 | 181 | 183 | 317,000 | 1,830 |
2017-08-25 | 184 | 186 | 183 | 184 | 279,000 | 1,840 |
2017-08-24 | 184 | 185 | 180 | 183 | 367,000 | 1,830 |
2017-08-23 | 186 | 188 | 181 | 182 | 544,000 | 1,820 |
2017-08-22 | 182 | 185 | 182 | 185 | 130,000 | 1,850 |
2017-08-21 | 186 | 186 | 182 | 183 | 232,000 | 1,830 |
2017-08-18 | 184 | 185 | 179 | 184 | 681,000 | 1,840 |
2017-08-17 | 186 | 187 | 184 | 186 | 236,000 | 1,860 |
2017-08-16 | 178 | 187 | 178 | 186 | 425,000 | 1,860 |
2017-08-15 | 178 | 181 | 177 | 178 | 425,000 | 1,780 |
2017-08-14 | 173 | 178 | 171 | 176 | 728,000 | 1,760 |
2017-08-10 | 183 | 185 | 178 | 179 | 1,218,000 | 1,790 |
2017-08-09 | 186 | 187 | 180 | 185 | 1,214,000 | 1,850 |
2017-08-08 | 189 | 193 | 181 | 186 | 4,245,000 | 1,860 |
2017-08-07 | 244 | 248 | 187 | 189 | 26,813,000 | 1,890 |
2017-08-04 | 178 | 204 | 176 | 204 | 4,004,000 | 2,040 |
2017-08-03 | 179 | 179 | 174 | 178 | 180,000 | 1,780 |
2017-08-02 | 176 | 181 | 172 | 179 | 275,000 | 1,790 |
2017-08-01 | 172 | 176 | 170 | 176 | 463,000 | 1,760 |
2017-07-31 | 191 | 195 | 175 | 176 | 973,000 | 1,760 |
2017-07-28 | 190 | 191 | 188 | 190 | 307,000 | 1,900 |
2017-07-27 | 190 | 190 | 189 | 190 | 221,000 | 1,900 |
2017-07-26 | 190 | 190 | 188 | 190 | 133,000 | 1,900 |
2017-07-25 | 192 | 192 | 190 | 190 | 164,000 | 1,900 |
2017-07-24 | 192 | 192 | 188 | 191 | 296,000 | 1,910 |
2017-07-21 | 189 | 192 | 187 | 191 | 536,000 | 1,910 |
2017-07-20 | 184 | 187 | 184 | 186 | 191,000 | 1,860 |
2017-07-19 | 187 | 187 | 183 | 183 | 173,000 | 1,830 |
2017-07-18 | 187 | 189 | 185 | 187 | 171,000 | 1,870 |
2017-07-14 | 190 | 190 | 187 | 187 | 164,000 | 1,870 |
2017-07-13 | 190 | 191 | 187 | 188 | 420,000 | 1,880 |
2017-07-12 | 187 | 188 | 186 | 187 | 359,000 | 1,870 |
2017-07-11 | 183 | 186 | 183 | 185 | 358,000 | 1,850 |
2017-07-10 | 184 | 185 | 182 | 182 | 384,000 | 1,820 |
2017-07-07 | 176 | 181 | 176 | 180 | 467,000 | 1,800 |
2017-07-06 | 178 | 178 | 176 | 176 | 51,000 | 1,760 |
2017-07-05 | 174 | 176 | 174 | 175 | 179,000 | 1,750 |
2017-07-04 | 180 | 180 | 174 | 175 | 311,000 | 1,750 |
2017-07-03 | 178 | 179 | 177 | 178 | 95,000 | 1,780 |
2017-06-30 | 176 | 179 | 176 | 177 | 110,000 | 1,770 |
2017-06-29 | 179 | 181 | 178 | 179 | 198,000 | 1,790 |
2017-06-28 | 178 | 183 | 177 | 178 | 342,000 | 1,780 |
2017-06-27 | 178 | 179 | 177 | 178 | 167,000 | 1,780 |
2017-06-26 | 176 | 180 | 175 | 178 | 227,000 | 1,780 |
2017-06-23 | 175 | 177 | 174 | 176 | 328,000 | 1,760 |
2017-06-22 | 174 | 176 | 173 | 174 | 178,000 | 1,740 |
2017-06-21 | 172 | 174 | 172 | 173 | 102,000 | 1,730 |
2017-06-20 | 171 | 173 | 171 | 173 | 181,000 | 1,730 |
2017-06-19 | 170 | 171 | 169 | 171 | 170,000 | 1,710 |
2017-06-16 | 170 | 171 | 168 | 170 | 77,000 | 1,700 |
2017-06-15 | 171 | 172 | 169 | 169 | 115,000 | 1,690 |
2017-06-14 | 175 | 175 | 172 | 172 | 43,000 | 1,720 |
2017-06-13 | 172 | 174 | 171 | 174 | 66,000 | 1,740 |
2017-06-12 | 170 | 172 | 170 | 171 | 65,000 | 1,710 |
2017-06-09 | 172 | 173 | 170 | 171 | 97,000 | 1,710 |
2017-06-08 | 171 | 173 | 171 | 172 | 93,000 | 1,720 |
2017-06-07 | 171 | 172 | 170 | 171 | 140,000 | 1,710 |
2017-06-06 | 174 | 174 | 172 | 172 | 85,000 | 1,720 |
2017-06-05 | 176 | 177 | 174 | 174 | 106,000 | 1,740 |
2017-06-02 | 175 | 177 | 174 | 176 | 163,000 | 1,760 |
2017-06-01 | 173 | 176 | 173 | 175 | 140,000 | 1,750 |
2017-05-31 | 173 | 176 | 171 | 173 | 258,000 | 1,730 |
2017-05-30 | 172 | 174 | 171 | 173 | 131,000 | 1,730 |
2017-05-29 | 176 | 176 | 173 | 173 | 50,000 | 1,730 |
2017-05-26 | 176 | 176 | 175 | 175 | 48,000 | 1,750 |
2017-05-25 | 179 | 179 | 176 | 176 | 132,000 | 1,760 |
2017-05-24 | 176 | 179 | 175 | 178 | 242,000 | 1,780 |
2017-05-23 | 174 | 176 | 172 | 175 | 149,000 | 1,750 |
2017-05-22 | 171 | 174 | 171 | 174 | 131,000 | 1,740 |
2017-05-19 | 169 | 170 | 167 | 169 | 121,000 | 1,690 |
2017-05-18 | 167 | 170 | 166 | 167 | 222,000 | 1,670 |
2017-05-17 | 173 | 175 | 168 | 170 | 281,000 | 1,700 |
2017-05-16 | 171 | 176 | 169 | 175 | 392,000 | 1,750 |
2017-05-15 | 168 | 168 | 165 | 166 | 90,000 | 1,660 |
2017-05-12 | 169 | 169 | 166 | 169 | 138,000 | 1,690 |
2017-05-11 | 175 | 175 | 170 | 171 | 143,000 | 1,710 |
2017-05-10 | 173 | 173 | 172 | 173 | 54,000 | 1,730 |
2017-05-09 | 172 | 172 | 170 | 172 | 111,000 | 1,720 |
2017-05-08 | 168 | 171 | 167 | 170 | 144,000 | 1,700 |
2017-05-02 | 164 | 167 | 164 | 166 | 102,000 | 1,660 |
2017-05-01 | 165 | 165 | 164 | 164 | 50,000 | 1,640 |
2017-04-28 | 168 | 168 | 163 | 165 | 152,000 | 1,650 |
2017-04-27 | 166 | 167 | 165 | 167 | 109,000 | 1,670 |
2017-04-26 | 164 | 165 | 163 | 165 | 94,000 | 1,650 |
2017-04-25 | 163 | 163 | 162 | 162 | 126,000 | 1,620 |
2017-04-24 | 161 | 162 | 160 | 161 | 65,000 | 1,610 |
2017-04-21 | 158 | 160 | 158 | 160 | 110,000 | 1,600 |
2017-04-20 | 157 | 158 | 157 | 157 | 130,000 | 1,570 |
2017-04-19 | 154 | 157 | 154 | 156 | 137,000 | 1,560 |
2017-04-18 | 155 | 158 | 154 | 155 | 88,000 | 1,550 |
2017-04-17 | 152 | 153 | 152 | 153 | 148,000 | 1,530 |
2017-04-14 | 153 | 155 | 152 | 152 | 269,000 | 1,520 |
2017-04-13 | 152 | 154 | 151 | 153 | 301,000 | 1,530 |
2017-04-12 | 159 | 159 | 154 | 156 | 199,000 | 1,560 |
2017-04-11 | 163 | 163 | 155 | 159 | 176,000 | 1,590 |
2017-04-10 | 163 | 164 | 163 | 163 | 47,000 | 1,630 |
2017-04-07 | 162 | 164 | 161 | 162 | 187,000 | 1,620 |
2017-04-06 | 165 | 165 | 160 | 161 | 193,000 | 1,610 |
2017-04-05 | 167 | 169 | 166 | 166 | 82,000 | 1,660 |
2017-04-04 | 174 | 174 | 165 | 166 | 248,000 | 1,660 |
2017-04-03 | 177 | 177 | 173 | 173 | 149,000 | 1,730 |
2017-03-31 | 178 | 180 | 177 | 177 | 176,000 | 1,770 |
2017-03-30 | 178 | 179 | 177 | 177 | 89,000 | 1,770 |
2017-03-29 | 179 | 179 | 177 | 177 | 81,000 | 1,770 |
2017-03-28 | 180 | 181 | 179 | 181 | 161,000 | 1,810 |
2017-03-27 | 180 | 180 | 178 | 179 | 126,000 | 1,790 |
2017-03-24 | 185 | 185 | 181 | 181 | 167,000 | 1,810 |
2017-03-23 | 182 | 184 | 181 | 183 | 173,000 | 1,830 |
2017-03-22 | 181 | 181 | 179 | 180 | 312,000 | 1,800 |
2017-03-21 | 182 | 185 | 178 | 183 | 286,000 | 1,830 |
2017-03-17 | 184 | 186 | 181 | 182 | 283,000 | 1,820 |
2017-03-16 | 180 | 185 | 180 | 183 | 456,000 | 1,830 |
2017-03-15 | 186 | 186 | 180 | 180 | 807,000 | 1,800 |
2017-03-14 | 191 | 192 | 185 | 186 | 619,000 | 1,860 |
2017-03-13 | 196 | 196 | 191 | 192 | 384,000 | 1,920 |
2017-03-10 | 199 | 201 | 196 | 197 | 851,000 | 1,970 |
2017-03-09 | 191 | 198 | 188 | 197 | 499,000 | 1,970 |
2017-03-08 | 189 | 192 | 185 | 191 | 269,000 | 1,910 |
2017-03-07 | 194 | 194 | 189 | 190 | 220,000 | 1,900 |
2017-03-06 | 193 | 193 | 191 | 192 | 154,000 | 1,920 |
2017-03-03 | 190 | 194 | 190 | 192 | 282,000 | 1,920 |
2017-03-02 | 193 | 195 | 190 | 191 | 395,000 | 1,910 |
2017-03-01 | 181 | 192 | 180 | 191 | 639,000 | 1,910 |
2017-02-28 | 186 | 187 | 185 | 185 | 137,000 | 1,850 |
2017-02-27 | 186 | 186 | 181 | 184 | 198,000 | 1,840 |
2017-02-24 | 190 | 190 | 186 | 186 | 374,000 | 1,860 |
2017-02-23 | 192 | 194 | 189 | 191 | 445,000 | 1,910 |
2017-02-22 | 194 | 195 | 191 | 194 | 817,000 | 1,940 |
2017-02-21 | 188 | 193 | 188 | 191 | 600,000 | 1,910 |
2017-02-20 | 185 | 189 | 185 | 187 | 655,000 | 1,870 |
2017-02-17 | 181 | 185 | 181 | 184 | 676,000 | 1,840 |
2017-02-16 | 174 | 182 | 174 | 181 | 885,000 | 1,810 |
2017-02-15 | 173 | 178 | 171 | 173 | 200,000 | 1,730 |
2017-02-14 | 174 | 174 | 170 | 173 | 89,000 | 1,730 |
2017-02-13 | 173 | 173 | 170 | 172 | 93,000 | 1,720 |
2017-02-10 | 168 | 170 | 168 | 170 | 88,000 | 1,700 |
2017-02-09 | 170 | 170 | 166 | 167 | 93,000 | 1,670 |
2017-02-08 | 166 | 167 | 165 | 167 | 126,000 | 1,670 |
2017-02-07 | 165 | 166 | 165 | 165 | 129,000 | 1,650 |
2017-02-06 | 166 | 169 | 164 | 168 | 113,000 | 1,680 |
2017-02-03 | 168 | 169 | 166 | 167 | 333,000 | 1,670 |
2017-02-02 | 171 | 172 | 168 | 168 | 210,000 | 1,680 |
2017-02-01 | 168 | 171 | 166 | 170 | 309,000 | 1,700 |
2017-01-31 | 177 | 178 | 171 | 171 | 365,000 | 1,710 |
2017-01-30 | 173 | 177 | 173 | 177 | 442,000 | 1,770 |
2017-01-27 | 170 | 173 | 169 | 172 | 345,000 | 1,720 |
2017-01-26 | 170 | 170 | 168 | 169 | 264,000 | 1,690 |
2017-01-25 | 166 | 168 | 165 | 168 | 195,000 | 1,680 |
2017-01-24 | 163 | 166 | 163 | 166 | 70,000 | 1,660 |
2017-01-23 | 162 | 169 | 162 | 165 | 276,000 | 1,650 |
2017-01-20 | 159 | 165 | 159 | 164 | 243,000 | 1,640 |
2017-01-19 | 159 | 160 | 158 | 158 | 252,000 | 1,580 |
2017-01-18 | 157 | 159 | 157 | 158 | 106,000 | 1,580 |
2017-01-17 | 161 | 161 | 159 | 160 | 128,000 | 1,600 |
2017-01-16 | 163 | 163 | 159 | 161 | 165,000 | 1,610 |
2017-01-13 | 163 | 164 | 161 | 163 | 275,000 | 1,630 |
2017-01-12 | 162 | 165 | 162 | 164 | 222,000 | 1,640 |
2017-01-11 | 163 | 165 | 161 | 164 | 437,000 | 1,640 |
2017-01-10 | 162 | 163 | 160 | 162 | 177,000 | 1,620 |
2017-01-06 | 160 | 163 | 160 | 162 | 82,000 | 1,620 |
2017-01-05 | 162 | 163 | 159 | 162 | 137,000 | 1,620 |
2017-01-04 | 159 | 163 | 158 | 161 | 283,000 | 1,610 |
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