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
2017-12-292,1622,1832,1542,16315,7002,163
2017-12-282,1892,1912,1572,16218,2002,162
2017-12-272,1382,1942,1322,18952,9002,189
2017-12-262,1312,1382,1242,13832,3002,138
2017-12-252,1402,1402,1242,13523,5002,135
2017-12-222,1362,1442,1202,12930,4002,129
2017-12-212,1312,1372,0962,13232,1002,132
2017-12-202,0842,1402,0802,12736,5002,127
2017-12-192,1102,1102,0852,09718,8002,097
2017-12-182,1012,1162,0982,10919,9002,109
2017-12-152,0982,1052,0712,08229,8002,082
2017-12-142,0862,0992,0762,09325,3002,093
2017-12-132,1142,1162,0702,08845,0002,088
2017-12-122,1302,1672,1152,12748,4002,127
2017-12-112,0652,0922,0592,09213,8002,092
2017-12-082,0532,0792,0452,05945,5002,059
2017-12-072,0542,0882,0542,07718,4002,077
2017-12-062,1002,1022,0422,05540,0002,055
2017-12-052,0992,1282,0652,12536,6002,125
2017-12-042,1162,1282,0922,09914,9002,099
2017-12-012,1262,1402,0822,10330,3002,103
2017-11-302,1282,1352,0982,12519,2002,125
2017-11-292,1722,1742,1102,13048,7002,130
2017-11-282,2002,2202,1432,17231,6002,172
2017-11-272,2002,2302,1832,20160,2002,201
2017-11-242,0652,1812,0652,16188,6002,161
2017-11-222,0632,0742,0382,06028,1002,060
2017-11-212,0682,0682,0372,04419,3002,044
2017-11-202,0272,0752,0012,03966,7002,039
2017-11-172,0302,0381,9781,98741,5001,987
2017-11-161,9782,0331,9782,00847,7002,008
2017-11-152,0422,0471,9661,99845,5001,998
2017-11-132,1702,1832,1122,12335,1002,123
2017-11-102,1142,1762,1142,16636,0002,166
2017-11-092,2002,2412,1102,161100,8002,161
2017-11-082,1402,1852,1292,18449,0002,184
2017-11-072,1192,1642,1192,15136,6002,151
2017-11-062,1362,1382,1002,11430,9002,114
2017-11-022,1662,1662,0972,12147,8002,121
2017-11-012,0702,1832,0702,167188,4002,167
2017-10-311,9492,1141,9452,068109,3002,068
2017-10-301,9621,9661,9261,95718,3001,957
2017-10-271,9331,9491,9231,94318,2001,943
2017-10-261,9401,9591,9321,93310,5001,933
2017-10-251,9601,9701,9401,94626,8001,946
2017-10-241,9431,9561,9201,95025,4001,950
2017-10-231,9061,9441,8991,93217,3001,932
2017-10-201,9091,9101,8901,89523,1001,895
2017-10-191,9191,9301,9081,91515,7001,915
2017-10-181,9551,9641,9131,91916,6001,919
2017-10-171,9521,9751,9231,93516,7001,935
2017-10-161,9251,9361,9231,93215,1001,932
2017-10-131,9191,9221,8751,90539,8001,905
2017-10-121,9301,9391,9181,91812,0001,918
2017-10-111,9641,9641,9161,92427,6001,924
2017-10-101,9712,0001,9491,95325,6001,953
2017-10-061,9721,9941,9511,97126,8001,971
2017-10-051,9952,0051,9721,97416,7001,974
2017-10-042,0192,0201,9952,00323,7002,003
2017-10-032,0442,0472,0062,01535,2002,015
2017-10-022,0332,0422,0152,03317,3002,033
2017-09-292,0122,0292,0102,02514,0002,025
2017-09-282,0482,0482,0032,02923,7002,029
2017-09-271,9902,0471,9802,02425,0002,024
2017-09-26200201198201162,0002,010
2017-09-25204205200202313,0002,020
2017-09-22202202196198285,0001,980
2017-09-21208208201202434,0002,020
2017-09-20203207202205902,0002,050
2017-09-191942061942011,656,0002,010
2017-09-15193196190194383,0001,940
2017-09-14196197190192358,0001,920
2017-09-131901971881951,051,0001,950
2017-09-12187194185190569,0001,900
2017-09-11187188185186395,0001,860
2017-09-08181186181184465,0001,840
2017-09-07184185181182259,0001,820
2017-09-06178185178184313,0001,840
2017-09-05186186179182632,0001,820
2017-09-04190190184187482,0001,870
2017-09-011851931831901,176,0001,900
2017-08-31186186182184262,0001,840
2017-08-30184186182185301,0001,850
2017-08-29182183181182170,0001,820
2017-08-28184185181183317,0001,830
2017-08-25184186183184279,0001,840
2017-08-24184185180183367,0001,830
2017-08-23186188181182544,0001,820
2017-08-22182185182185130,0001,850
2017-08-21186186182183232,0001,830
2017-08-18184185179184681,0001,840
2017-08-17186187184186236,0001,860
2017-08-16178187178186425,0001,860
2017-08-15178181177178425,0001,780
2017-08-14173178171176728,0001,760
2017-08-101831851781791,218,0001,790
2017-08-091861871801851,214,0001,850
2017-08-081891931811864,245,0001,860
2017-08-0724424818718926,813,0001,890
2017-08-041782041762044,004,0002,040
2017-08-03179179174178180,0001,780
2017-08-02176181172179275,0001,790
2017-08-01172176170176463,0001,760
2017-07-31191195175176973,0001,760
2017-07-28190191188190307,0001,900
2017-07-27190190189190221,0001,900
2017-07-26190190188190133,0001,900
2017-07-25192192190190164,0001,900
2017-07-24192192188191296,0001,910
2017-07-21189192187191536,0001,910
2017-07-20184187184186191,0001,860
2017-07-19187187183183173,0001,830
2017-07-18187189185187171,0001,870
2017-07-14190190187187164,0001,870
2017-07-13190191187188420,0001,880
2017-07-12187188186187359,0001,870
2017-07-11183186183185358,0001,850
2017-07-10184185182182384,0001,820
2017-07-07176181176180467,0001,800
2017-07-0617817817617651,0001,760
2017-07-05174176174175179,0001,750
2017-07-04180180174175311,0001,750
2017-07-0317817917717895,0001,780
2017-06-30176179176177110,0001,770
2017-06-29179181178179198,0001,790
2017-06-28178183177178342,0001,780
2017-06-27178179177178167,0001,780
2017-06-26176180175178227,0001,780
2017-06-23175177174176328,0001,760
2017-06-22174176173174178,0001,740
2017-06-21172174172173102,0001,730
2017-06-20171173171173181,0001,730
2017-06-19170171169171170,0001,710
2017-06-1617017116817077,0001,700
2017-06-15171172169169115,0001,690
2017-06-1417517517217243,0001,720
2017-06-1317217417117466,0001,740
2017-06-1217017217017165,0001,710
2017-06-0917217317017197,0001,710
2017-06-0817117317117293,0001,720
2017-06-07171172170171140,0001,710
2017-06-0617417417217285,0001,720
2017-06-05176177174174106,0001,740
2017-06-02175177174176163,0001,760
2017-06-01173176173175140,0001,750
2017-05-31173176171173258,0001,730
2017-05-30172174171173131,0001,730
2017-05-2917617617317350,0001,730
2017-05-2617617617517548,0001,750
2017-05-25179179176176132,0001,760
2017-05-24176179175178242,0001,780
2017-05-23174176172175149,0001,750
2017-05-22171174171174131,0001,740
2017-05-19169170167169121,0001,690
2017-05-18167170166167222,0001,670
2017-05-17173175168170281,0001,700
2017-05-16171176169175392,0001,750
2017-05-1516816816516690,0001,660
2017-05-12169169166169138,0001,690
2017-05-11175175170171143,0001,710
2017-05-1017317317217354,0001,730
2017-05-09172172170172111,0001,720
2017-05-08168171167170144,0001,700
2017-05-02164167164166102,0001,660
2017-05-0116516516416450,0001,640
2017-04-28168168163165152,0001,650
2017-04-27166167165167109,0001,670
2017-04-2616416516316594,0001,650
2017-04-25163163162162126,0001,620
2017-04-2416116216016165,0001,610
2017-04-21158160158160110,0001,600
2017-04-20157158157157130,0001,570
2017-04-19154157154156137,0001,560
2017-04-1815515815415588,0001,550
2017-04-17152153152153148,0001,530
2017-04-14153155152152269,0001,520
2017-04-13152154151153301,0001,530
2017-04-12159159154156199,0001,560
2017-04-11163163155159176,0001,590
2017-04-1016316416316347,0001,630
2017-04-07162164161162187,0001,620
2017-04-06165165160161193,0001,610
2017-04-0516716916616682,0001,660
2017-04-04174174165166248,0001,660
2017-04-03177177173173149,0001,730
2017-03-31178180177177176,0001,770
2017-03-3017817917717789,0001,770
2017-03-2917917917717781,0001,770
2017-03-28180181179181161,0001,810
2017-03-27180180178179126,0001,790
2017-03-24185185181181167,0001,810
2017-03-23182184181183173,0001,830
2017-03-22181181179180312,0001,800
2017-03-21182185178183286,0001,830
2017-03-17184186181182283,0001,820
2017-03-16180185180183456,0001,830
2017-03-15186186180180807,0001,800
2017-03-14191192185186619,0001,860
2017-03-13196196191192384,0001,920
2017-03-10199201196197851,0001,970
2017-03-09191198188197499,0001,970
2017-03-08189192185191269,0001,910
2017-03-07194194189190220,0001,900
2017-03-06193193191192154,0001,920
2017-03-03190194190192282,0001,920
2017-03-02193195190191395,0001,910
2017-03-01181192180191639,0001,910
2017-02-28186187185185137,0001,850
2017-02-27186186181184198,0001,840
2017-02-24190190186186374,0001,860
2017-02-23192194189191445,0001,910
2017-02-22194195191194817,0001,940
2017-02-21188193188191600,0001,910
2017-02-20185189185187655,0001,870
2017-02-17181185181184676,0001,840
2017-02-16174182174181885,0001,810
2017-02-15173178171173200,0001,730
2017-02-1417417417017389,0001,730
2017-02-1317317317017293,0001,720
2017-02-1016817016817088,0001,700
2017-02-0917017016616793,0001,670
2017-02-08166167165167126,0001,670
2017-02-07165166165165129,0001,650
2017-02-06166169164168113,0001,680
2017-02-03168169166167333,0001,670
2017-02-02171172168168210,0001,680
2017-02-01168171166170309,0001,700
2017-01-31177178171171365,0001,710
2017-01-30173177173177442,0001,770
2017-01-27170173169172345,0001,720
2017-01-26170170168169264,0001,690
2017-01-25166168165168195,0001,680
2017-01-2416316616316670,0001,660
2017-01-23162169162165276,0001,650
2017-01-20159165159164243,0001,640
2017-01-19159160158158252,0001,580
2017-01-18157159157158106,0001,580
2017-01-17161161159160128,0001,600
2017-01-16163163159161165,0001,610
2017-01-13163164161163275,0001,630
2017-01-12162165162164222,0001,640
2017-01-11163165161164437,0001,640
2017-01-10162163160162177,0001,620
2017-01-0616016316016282,0001,620
2017-01-05162163159162137,0001,620
2017-01-04159163158161283,0001,610

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