6121 (株)TAKISAWA の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,3481,3601,3151,35217,6001,352
2018-12-271,3281,3611,3101,35532,8001,355
2018-12-261,2941,3001,2601,28836,5001,288
2018-12-251,2591,2761,2181,24764,3001,247
2018-12-211,3011,3141,2681,30961,2001,309
2018-12-201,3801,3801,3021,31153,7001,311
2018-12-191,3851,4051,3731,37930,1001,379
2018-12-181,4101,4271,3831,40029,5001,400
2018-12-171,4601,4711,4271,42922,0001,429
2018-12-141,4991,4991,4531,46418,7001,464
2018-12-131,4641,4881,4641,48729,8001,487
2018-12-121,4441,4791,4381,46420,4001,464
2018-12-111,4921,5001,4201,43540,9001,435
2018-12-101,4921,4991,4661,48021,5001,480
2018-12-071,5121,5201,4901,50442,8001,504
2018-12-061,5501,5501,5091,51033,5001,510
2018-12-051,5801,5801,5481,54824,1001,548
2018-12-041,6261,6351,5941,60332,1001,603
2018-12-031,6231,6441,6231,63913,5001,639
2018-11-301,6241,6311,6001,61530,0001,615
2018-11-291,6301,6411,6001,62435,8001,624
2018-11-281,6301,6371,6121,62617,1001,626
2018-11-271,6351,6381,6011,63226,0001,632
2018-11-261,5901,6241,5811,62020,4001,620
2018-11-221,5871,5931,5651,59212,8001,592
2018-11-211,5631,5751,5411,57215,6001,572
2018-11-201,5701,5831,5541,56515,3001,565
2018-11-191,5611,5801,5601,57511,2001,575
2018-11-161,5831,6031,5521,55918,0001,559
2018-11-151,5951,5951,5731,58513,5001,585
2018-11-141,5981,6161,5921,59720,5001,597
2018-11-131,6301,6301,5901,60722,3001,607
2018-11-121,6341,6441,6041,63410,9001,634
2018-11-091,6361,6411,6211,64122,5001,641
2018-11-081,6571,6591,6381,64416,5001,644
2018-11-071,6501,6601,6091,61826,4001,618
2018-11-061,6391,6581,6381,64111,0001,641
2018-11-051,6571,6581,6311,63318,2001,633
2018-11-021,5951,6701,5951,65751,9001,657
2018-11-011,6091,6091,5741,59542,9001,595
2018-10-311,6271,6451,5101,57277,7001,572
2018-10-301,5281,6101,5271,60338,9001,603
2018-10-291,5521,5761,5251,52824,8001,528
2018-10-261,6051,6051,5251,54242,8001,542
2018-10-251,6011,6131,5731,58238,2001,582
2018-10-241,6371,6431,6001,63638,2001,636
2018-10-231,6611,6631,6241,62425,4001,624
2018-10-221,6691,6721,6301,66714,4001,667
2018-10-191,6591,6641,6301,64820,6001,648
2018-10-181,7081,7081,6631,66716,5001,667
2018-10-171,6771,7031,6721,69028,2001,690
2018-10-161,6581,6661,6351,66225,4001,662
2018-10-151,6721,6721,6431,64425,0001,644
2018-10-121,6421,6651,6251,66121,1001,661
2018-10-111,6711,6711,6241,62941,9001,629
2018-10-101,6981,7101,6881,69414,0001,694
2018-10-091,7081,7281,6821,70620,3001,706
2018-10-051,7441,7521,7221,72714,0001,727
2018-10-041,7751,7751,7291,74821,8001,748
2018-10-031,7951,7951,7421,74524,6001,745
2018-10-021,8101,8261,7821,78416,2001,784
2018-10-011,7881,8101,7681,79826,8001,798
2018-09-281,7611,7801,7491,76819,5001,768
2018-09-271,8081,8081,7251,73041,9001,730
2018-09-261,8081,8241,7951,80120,3001,801
2018-09-251,8241,8351,7931,83530,1001,835
2018-09-211,7301,8251,7301,82245,6001,822
2018-09-201,7511,7521,6891,72432,6001,724
2018-09-191,7041,7491,7041,73414,3001,734
2018-09-181,6871,7071,6571,70317,2001,703
2018-09-141,6781,6991,6611,67030,0001,670
2018-09-131,6661,6941,6571,6688,4001,668
2018-09-121,6661,6781,6321,66724,8001,667
2018-09-111,6781,6781,6581,65913,3001,659
2018-09-101,6761,6901,6641,66613,9001,666
2018-09-071,6961,6961,6581,67619,7001,676
2018-09-061,7331,7331,6971,70028,0001,700
2018-09-051,7591,7771,7331,7339,7001,733
2018-09-041,7671,7711,7401,74115,0001,741
2018-09-031,8151,8151,7531,7656,2001,765
2018-08-311,8291,8471,7971,81031,4001,810
2018-08-301,8331,8491,8221,84716,3001,847
2018-08-291,8271,8451,8271,8344,7001,834
2018-08-281,8441,8471,8251,84011,1001,840
2018-08-271,7641,8101,7641,80412,8001,804
2018-08-241,7811,7811,7451,76111,0001,761
2018-08-231,7681,7681,7451,7487,9001,748
2018-08-221,7811,7891,7521,76114,4001,761
2018-08-211,7661,7821,7391,7729,0001,772
2018-08-201,7591,7601,7251,73716,1001,737
2018-08-171,7491,7551,7401,7448,2001,744
2018-08-161,7501,7531,7241,74810,4001,748
2018-08-151,7931,7931,7501,7787,5001,778
2018-08-141,7361,7861,7361,78116,5001,781
2018-08-131,7921,7921,7181,72411,2001,724
2018-08-101,8471,8471,7771,78513,9001,785
2018-08-091,8541,8541,8441,8474,1001,847
2018-08-081,8481,8831,8481,86510,8001,865
2018-08-071,8341,8661,8271,84812,1001,848
2018-08-061,8681,8741,8311,83310,5001,833
2018-08-031,9011,9061,8501,86211,8001,862
2018-08-021,9071,9161,8751,89944,9001,899
2018-08-011,8531,9471,8001,859114,1001,859
2018-07-311,8371,8371,7991,81916,5001,819
2018-07-301,8401,8461,8161,83920,2001,839
2018-07-271,8001,8321,7921,81921,6001,819
2018-07-261,7401,7831,7351,78218,5001,782
2018-07-251,7481,7581,7211,72317,0001,723
2018-07-241,7031,7241,7001,7227,2001,722
2018-07-231,7251,7281,6961,70217,6001,702
2018-07-201,7461,7601,7281,74413,1001,744
2018-07-191,7411,7581,7401,7466,4001,746
2018-07-181,7291,7551,7291,7435,7001,743
2018-07-171,7731,7731,7101,72722,5001,727
2018-07-131,7351,7351,6921,69316,4001,693
2018-07-121,7001,7151,6831,7138,6001,713
2018-07-111,7241,7241,6701,7089,9001,708
2018-07-101,7311,7521,7221,72525,2001,725
2018-07-091,6861,7311,6801,72230,5001,722
2018-07-061,6511,7511,6511,69439,5001,694
2018-07-051,6851,6851,6451,65430,8001,654
2018-07-041,7081,7091,6831,68929,7001,689
2018-07-031,7251,7331,6981,71215,9001,712
2018-07-021,7401,7691,7221,72322,5001,723
2018-06-291,7301,7701,7291,76018,1001,760
2018-06-281,7641,7641,7331,74016,1001,740
2018-06-271,7621,7761,7481,76211,4001,762
2018-06-261,7501,7791,7331,77515,2001,775
2018-06-251,8531,8531,7661,76813,3001,768
2018-06-221,8111,8151,7901,81314,4001,813
2018-06-211,8321,8401,8101,8229,2001,822
2018-06-201,8011,8321,7771,83229,9001,832
2018-06-191,8611,8611,8101,81614,1001,816
2018-06-181,8641,8641,8311,86327,3001,863
2018-06-151,8681,8721,8511,86422,5001,864
2018-06-141,8701,8791,8601,86314,9001,863
2018-06-131,8811,8881,8571,87429,6001,874
2018-06-121,9001,9011,8781,88426,1001,884
2018-06-111,8981,9081,8871,89715,5001,897
2018-06-081,8911,9121,8911,90116,2001,901
2018-06-071,9151,9311,9061,91411,1001,914
2018-06-061,8951,9101,8781,89831,7001,898
2018-06-051,9341,9351,8961,90415,7001,904
2018-06-041,9191,9541,9151,93220,2001,932
2018-06-011,9051,9181,8961,90125,6001,901
2018-05-311,9301,9301,9041,90513,0001,905
2018-05-301,9301,9331,9021,91518,8001,915
2018-05-291,9541,9541,9131,95114,4001,951
2018-05-281,9801,9871,9491,95414,7001,954
2018-05-251,9681,9901,9541,97918,1001,979
2018-05-242,0242,0241,9581,96526,6001,965
2018-05-232,0522,0522,0082,01317,4002,013
2018-05-222,0772,0862,0452,05313,7002,053
2018-05-212,0952,0952,0652,07719,6002,077
2018-05-182,1092,1122,0852,09720,8002,097
2018-05-172,1222,1472,0962,10323,6002,103
2018-05-162,0612,1702,0612,13656,4002,136
2018-05-152,0892,1802,0802,11196,7002,111
2018-05-142,0812,0952,0572,08933,0002,089
2018-05-112,0102,0822,0092,08252,1002,082
2018-05-101,9692,0141,9562,01144,0002,011
2018-05-091,9641,9671,9441,96613,7001,966
2018-05-081,9351,9731,9351,95317,7001,953
2018-05-071,9201,9341,9101,92712,6001,927
2018-05-021,9201,9291,8951,91620,0001,916
2018-05-011,9481,9481,9111,91415,2001,914
2018-04-271,9571,9651,9221,93517,4001,935
2018-04-261,9491,9631,9461,95533,3001,955
2018-04-251,9451,9471,9121,94032,1001,940
2018-04-241,9271,9491,9171,94821,0001,948
2018-04-231,9491,9491,9141,91919,9001,919
2018-04-201,9391,9451,9271,9369,2001,936
2018-04-191,9401,9771,9301,93930,6001,939
2018-04-181,9171,9491,8911,94010,5001,940
2018-04-171,9291,9311,8811,90115,4001,901
2018-04-161,9491,9491,9091,92521,3001,925
2018-04-131,9211,9581,9211,94116,4001,941
2018-04-121,9501,9501,8901,90916,1001,909
2018-04-111,9811,9811,9351,94814,4001,948
2018-04-101,9061,9451,8831,94121,4001,941
2018-04-091,9071,9111,8851,91014,1001,910
2018-04-061,9491,9621,8961,91128,3001,911
2018-04-051,9601,9651,9361,94811,8001,948
2018-04-041,9971,9971,9451,94815,6001,948
2018-04-031,9511,9681,9301,95712,9001,957
2018-03-301,9801,9831,9651,97910,5001,979
2018-03-291,9972,0021,9201,94815,0001,948
2018-03-281,9571,9731,9371,96812,3001,968
2018-03-271,9712,0001,9501,99824,5001,998
2018-03-261,9111,9231,8731,92237,0001,922
2018-03-232,0062,0091,9291,93654,6001,936
2018-03-222,0072,0521,9962,04536,5002,045
2018-03-201,9552,0011,9521,99615,2001,996
2018-03-192,0522,0551,9831,98935,3001,989
2018-03-162,0682,0842,0382,04522,2002,045
2018-03-152,0602,0682,0082,04529,9002,045
2018-03-142,0562,0722,0492,06814,0002,068
2018-03-132,0712,0842,0402,08223,6002,082
2018-03-122,0812,1062,0602,08518,1002,085
2018-03-092,0682,0792,0322,04719,4002,047
2018-03-082,0632,0642,0272,03919,0002,039
2018-03-072,0892,0992,0472,05727,1002,057
2018-03-062,0652,1172,0652,09920,0002,099
2018-03-052,0592,0702,0232,03923,7002,039
2018-03-022,1022,1112,0812,09133,0002,091
2018-03-012,1982,1982,1622,17021,9002,170
2018-02-282,2282,2422,2142,21915,6002,219
2018-02-272,2172,2432,1992,23217,4002,232
2018-02-262,2122,2332,1842,19814,4002,198
2018-02-232,2002,2202,1882,20417,7002,204
2018-02-222,1602,2152,1502,19952,2002,199
2018-02-212,1782,1942,1562,16829,7002,168
2018-02-202,1722,1722,1402,16712,9002,167
2018-02-192,1442,1742,1342,17212,3002,172
2018-02-162,1202,1342,0982,11133,5002,111
2018-02-152,0602,1132,0572,09741,1002,097
2018-02-142,1202,1262,0012,02998,3002,029
2018-02-132,1322,1552,0932,10271,9002,102
2018-02-092,0542,0902,0242,08295,8002,082
2018-02-082,1912,2032,1142,14273,4002,142
2018-02-072,2312,2502,1332,162153,2002,162
2018-02-062,2312,2722,1012,179155,2002,179
2018-02-052,4002,4362,3772,41380,5002,413
2018-02-022,5502,5522,4912,50865,8002,508
2018-02-012,4722,5602,4502,55896,1002,558
2018-01-312,4832,5102,4462,45584,6002,455
2018-01-302,4652,5282,4302,517119,6002,517
2018-01-292,4002,4672,3842,46474,6002,464
2018-01-262,4032,4212,3652,37233,5002,372
2018-01-252,3602,4082,3562,37738,0002,377
2018-01-242,4252,4342,3522,38672,5002,386
2018-01-232,4402,4492,4032,42051,5002,420
2018-01-222,3902,4472,3902,433128,2002,433
2018-01-192,2722,3682,2722,366131,6002,366
2018-01-182,2902,3222,2612,26691,4002,266
2018-01-172,2892,2952,2602,28339,1002,283
2018-01-162,3022,3142,2742,29743,7002,297
2018-01-152,3202,3412,2952,30186,5002,301
2018-01-122,2842,3272,2592,31887,3002,318
2018-01-112,2322,2742,2172,24972,4002,249
2018-01-102,2672,2692,2492,25540,4002,255
2018-01-092,2752,2782,2432,26051,1002,260
2018-01-052,2112,2822,2022,26279,5002,262
2018-01-042,2132,2182,1932,20234,5002,202

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