6121 (株)TAKISAWA の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3951,3951,3741,3805,4001,380
2019-12-271,3581,3811,3541,37910,4001,379
2019-12-261,3831,3851,3511,35830,3001,358
2019-12-251,3741,3741,3521,35322,4001,353
2019-12-241,3921,3931,3601,36515,4001,365
2019-12-231,4021,4061,3871,38914,8001,389
2019-12-201,4191,4191,4001,40810,1001,408
2019-12-191,4291,4291,4101,4147,7001,414
2019-12-181,4401,4401,4061,42923,3001,429
2019-12-171,4351,4421,4201,44112,6001,441
2019-12-161,4181,4351,4151,43510,5001,435
2019-12-131,4311,4401,4151,41731,7001,417
2019-12-121,4101,4101,3921,40312,4001,403
2019-12-111,3951,4091,3931,39717,2001,397
2019-12-101,3911,4011,3911,39510,5001,395
2019-12-091,3951,4021,3861,39610,3001,396
2019-12-061,3801,3851,3761,3776,8001,377
2019-12-051,3791,3831,3761,3833,5001,383
2019-12-041,3811,3901,3631,3779,3001,377
2019-12-031,3961,3961,3691,3825,4001,382
2019-12-021,4071,4071,3951,3973,0001,397
2019-11-291,3991,3991,3921,3943,9001,394
2019-11-281,4211,4211,3961,3965,6001,396
2019-11-271,3991,4211,3981,42113,2001,421
2019-11-261,4001,4041,3941,3948,8001,394
2019-11-251,4001,4061,3961,39625,0001,396
2019-11-221,3971,4131,3971,40112,9001,401
2019-11-211,3981,3981,3831,3917,7001,391
2019-11-201,3831,3991,3701,3999,6001,399
2019-11-191,3851,4021,3851,4019,4001,401
2019-11-181,3831,4061,3831,39719,9001,397
2019-11-151,3381,3991,3361,39716,7001,397
2019-11-141,3501,3501,3321,33811,4001,338
2019-11-131,3641,3641,3401,3446,6001,344
2019-11-121,3601,3691,3561,36810,0001,368
2019-11-111,3751,3751,3571,3739,5001,373
2019-11-081,3771,3771,3591,3654,7001,365
2019-11-071,3701,3701,3571,3595,4001,359
2019-11-061,3811,3811,3541,3669,7001,366
2019-11-051,3801,3801,3321,33926,2001,339
2019-11-011,3341,4001,2841,37826,9001,378
2019-10-311,3591,3591,3401,3505,5001,350
2019-10-301,3331,3591,3331,35914,6001,359
2019-10-291,3181,3361,3161,3339,3001,333
2019-10-281,3071,3111,2991,3117,5001,311
2019-10-251,2831,2941,2791,29211,6001,292
2019-10-241,2941,2941,2791,28315,3001,283
2019-10-231,2701,2921,2701,28210,8001,282
2019-10-211,2711,2871,2691,2699,5001,269
2019-10-181,2931,2971,2771,2845,0001,284
2019-10-171,2901,2971,2901,2932,3001,293
2019-10-161,2791,3031,2791,2909,8001,290
2019-10-151,2871,2951,2721,2836,4001,283
2019-10-111,2511,2711,2511,2713,0001,271
2019-10-101,2591,2641,2461,2504,1001,250
2019-10-091,2601,2651,2511,2593,0001,259
2019-10-081,2511,2591,2501,2583,6001,258
2019-10-071,2681,2681,2471,2514,0001,251
2019-10-041,2561,2681,2531,2684,1001,268
2019-10-031,2721,2721,2501,2587,9001,258
2019-10-021,2861,2951,2671,2777,6001,277
2019-10-011,2991,2991,2321,28615,0001,286
2019-09-301,2821,2901,2811,2865,3001,286
2019-09-271,2961,2961,2671,2796,0001,279
2019-09-261,3051,3091,2921,30915,3001,309
2019-09-251,3051,3051,2881,2888,4001,288
2019-09-241,2931,3161,2751,29017,1001,290
2019-09-201,3151,3151,2681,26818,1001,268
2019-09-191,3001,3211,2911,31512,4001,315
2019-09-181,3401,3401,2911,30214,4001,302
2019-09-171,3321,3401,3301,3326,5001,332
2019-09-131,3391,3391,3121,33215,7001,332
2019-09-121,3481,3481,3301,33010,3001,330
2019-09-111,2921,3271,2851,32712,6001,327
2019-09-101,2751,2991,2751,2927,7001,292
2019-09-091,2621,2751,2601,2705,2001,270
2019-09-061,2671,2671,2531,2613,3001,261
2019-09-051,2421,2541,2371,25410,8001,254
2019-09-041,2151,2181,2111,2125,1001,212
2019-09-031,2191,2381,1691,21612,9001,216
2019-09-021,2091,2281,2061,2204,8001,220
2019-08-301,1801,2071,1651,20611,0001,206
2019-08-291,1731,1741,1611,1644,9001,164
2019-08-281,1961,1961,1731,1734,9001,173
2019-08-271,1821,1891,1701,1807,5001,180
2019-08-261,1601,2181,1551,16727,2001,167
2019-08-231,2171,2251,1941,19730,3001,197
2019-08-221,2361,2421,2121,21213,4001,212
2019-08-211,2591,2591,2311,2347,7001,234
2019-08-201,2551,2631,2541,2633,9001,263
2019-08-191,2461,2581,2461,2526,0001,252
2019-08-161,2301,2521,2301,2405,7001,240
2019-08-151,2351,2371,2251,2336,1001,233
2019-08-141,2381,2491,2271,2449,8001,244
2019-08-131,2471,2471,2271,23320,7001,233
2019-08-091,2681,2761,2551,26115,6001,261
2019-08-081,2621,2651,2491,25815,3001,258
2019-08-071,2561,2711,2501,26117,3001,261
2019-08-061,2481,2601,2241,24223,3001,242
2019-08-051,2771,2831,2311,27525,2001,275
2019-08-021,3071,3071,2521,27851,8001,278
2019-08-011,4081,4231,3311,34325,7001,343
2019-07-311,4581,4581,4181,4183,8001,418
2019-07-301,4521,4591,4511,4595,3001,459
2019-07-291,4591,4591,4421,4534,1001,453
2019-07-261,4501,4501,4331,44611,2001,446
2019-07-251,4481,4501,4231,42313,6001,423
2019-07-241,4301,4361,4191,4245,3001,424
2019-07-231,4241,4311,4191,4245,6001,424
2019-07-221,4281,4281,4081,4135,8001,413
2019-07-191,3881,4161,3881,4165,9001,416
2019-07-181,4181,4181,3831,38513,4001,385
2019-07-171,4201,4291,4141,4204,4001,420
2019-07-161,4271,4321,4151,4238,5001,423
2019-07-121,4771,4771,4251,4257,6001,425
2019-07-111,4301,4401,4221,4345,3001,434
2019-07-101,4361,4391,4211,4216,2001,421
2019-07-091,4521,4711,4331,43610,4001,436
2019-07-081,4851,4851,4501,4506,6001,450
2019-07-051,4661,4891,4661,4748,1001,474
2019-07-041,4571,4731,4471,4684,7001,468
2019-07-031,4451,4691,4321,46510,9001,465
2019-07-021,4381,4501,4351,4456,6001,445
2019-07-011,4301,4371,4171,4378,1001,437
2019-06-281,4191,4221,4031,4036,7001,403
2019-06-271,3851,4181,3851,4075,3001,407
2019-06-261,4071,4081,3921,3973,9001,397
2019-06-251,4271,4271,3881,40210,1001,402
2019-06-241,4121,4151,3961,4034,5001,403
2019-06-211,4121,4121,3971,3975,6001,397
2019-06-201,3911,4101,3831,4084,1001,408
2019-06-191,3791,3961,3791,3876,9001,387
2019-06-181,3951,3951,3581,35810,2001,358
2019-06-171,3951,3951,3801,3958,1001,395
2019-06-141,3921,4101,3801,39511,5001,395
2019-06-131,4191,4191,3931,3939,9001,393
2019-06-121,4191,4251,4191,4214,7001,421
2019-06-111,4351,4371,4061,41910,4001,419
2019-06-101,4211,4431,4211,4384,6001,438
2019-06-071,4031,4271,3961,4187,3001,418
2019-06-061,4281,4341,4231,4253,6001,425
2019-06-051,4191,4291,4071,4295,5001,429
2019-06-041,3691,3981,3691,3924,9001,392
2019-06-031,3861,3891,3591,37611,5001,376
2019-05-311,4251,4251,3931,3965,4001,396
2019-05-301,4051,4301,4051,4212,0001,421
2019-05-291,4091,4161,3911,40510,2001,405
2019-05-281,4491,4491,4101,4104,6001,410
2019-05-271,4291,4341,4181,4192,6001,419
2019-05-241,4301,4431,4071,42813,9001,428
2019-05-231,4481,4481,4301,4315,4001,431
2019-05-221,4361,4631,4361,44813,9001,448
2019-05-211,4241,4381,4071,42610,7001,426
2019-05-201,4391,4401,3991,40914,1001,409
2019-05-171,4211,4401,4141,43014,5001,430
2019-05-161,4041,4511,3901,42029,9001,420
2019-05-151,4731,4731,3971,43414,3001,434
2019-05-141,3601,4201,3601,41317,9001,413
2019-05-131,4701,4791,4181,41818,0001,418
2019-05-101,4991,5011,4671,47911,6001,479
2019-05-091,5191,5191,4681,47615,8001,476
2019-05-081,5291,5291,5041,51111,0001,511
2019-05-071,5781,5781,5191,52713,4001,527
2019-04-261,5541,5761,5321,56018,2001,560
2019-04-251,5671,5671,5371,55910,9001,559
2019-04-241,5561,5581,5361,5418,9001,541
2019-04-231,5431,5611,5301,56110,1001,561
2019-04-221,5591,5591,5361,5439,2001,543
2019-04-191,5411,5581,5361,54211,0001,542
2019-04-181,5571,5781,5361,53611,6001,536
2019-04-171,5441,5741,5321,57212,8001,572
2019-04-161,5391,5511,5301,5445,5001,544
2019-04-151,5351,5531,5321,5397,5001,539
2019-04-121,5611,5611,5171,5226,9001,522
2019-04-111,5551,5551,5251,5335,2001,533
2019-04-101,5521,5561,5361,5556,6001,555
2019-04-091,5981,5981,5601,57610,9001,576
2019-04-081,6061,6101,5761,59610,8001,596
2019-04-051,5501,6011,5501,60119,2001,601
2019-04-041,5341,5861,5341,58222,0001,582
2019-04-031,5151,5331,5151,52616,5001,526
2019-04-021,5141,5331,5101,52522,3001,525
2019-04-011,5041,5271,5041,51921,4001,519
2019-03-291,5201,5221,4861,49815,4001,498
2019-03-281,5541,5541,5041,51916,7001,519
2019-03-271,5601,5641,5231,54317,4001,543
2019-03-261,5971,6051,5851,60128,8001,601
2019-03-251,5911,5911,5381,56923,9001,569
2019-03-221,5391,6211,5391,61528,8001,615
2019-03-201,5431,5431,5211,52722,8001,527
2019-03-191,5301,5321,5151,51927,7001,519
2019-03-181,5281,5341,5141,52820,3001,528
2019-03-151,5331,5571,5201,52228,0001,522
2019-03-141,5501,5651,5231,52818,3001,528
2019-03-131,5781,5851,5391,54115,9001,541
2019-03-121,5591,5681,5311,54928,9001,549
2019-03-111,5401,5591,5261,53031,5001,530
2019-03-081,6001,6051,5421,55726,2001,557
2019-03-071,6601,6601,6231,62626,1001,626
2019-03-061,6821,6821,6611,66410,6001,664
2019-03-051,6981,7001,6711,68210,6001,682
2019-03-041,6781,7091,6781,70116,9001,701
2019-03-011,6591,6841,6521,67719,7001,677
2019-02-281,6971,6971,6661,66923,9001,669
2019-02-271,7211,7231,6941,69527,2001,695
2019-02-261,7471,7471,7061,7217,0001,721
2019-02-251,7331,7501,7241,74825,9001,748
2019-02-221,7121,7281,7061,71510,8001,715
2019-02-211,7241,7361,6881,73230,9001,732
2019-02-201,7261,7401,7071,72312,1001,723
2019-02-191,7111,7391,7071,72711,2001,727
2019-02-181,7171,7421,7081,72918,8001,729
2019-02-151,7031,7161,6721,69519,3001,695
2019-02-141,6711,7211,6711,70624,0001,706
2019-02-131,6771,6901,6591,68522,0001,685
2019-02-121,6431,6911,6341,68023,0001,680
2019-02-081,6601,6631,6151,64631,1001,646
2019-02-071,6901,6901,6511,68155,7001,681
2019-02-061,5451,6991,5251,658114,4001,658
2019-02-051,5241,5401,5051,5319,1001,531
2019-02-041,4831,5101,4831,51012,1001,510
2019-02-011,5021,5051,4701,47016,2001,470
2019-01-311,4751,5211,4751,51818,5001,518
2019-01-301,4991,5131,4721,47422,7001,474
2019-01-291,5351,5351,4901,49730,7001,497
2019-01-281,5621,5621,5121,51215,6001,512
2019-01-251,5381,5751,5381,55628,6001,556
2019-01-241,4901,5301,4731,52420,2001,524
2019-01-231,4441,4971,4441,47516,9001,475
2019-01-221,4771,4771,4501,45818,7001,458
2019-01-211,4701,4871,4651,4779,4001,477
2019-01-181,4371,4751,4301,46921,0001,469
2019-01-171,4361,4431,4151,4239,4001,423
2019-01-161,4251,4361,4081,4168,2001,416
2019-01-151,3891,4301,3891,42411,1001,424
2019-01-111,4101,4151,3871,39613,9001,396
2019-01-101,4081,4161,3771,41017,1001,410
2019-01-091,4021,4151,3931,40812,5001,408
2019-01-081,3791,3941,3651,3909,2001,390
2019-01-071,3651,3901,3611,36514,8001,365
2019-01-041,3061,3451,2841,34024,3001,340

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