6121 (株)TAKISAWA の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	994	1,003	989	998	7,200	998
2020-12-29	990	994	988	994	8,900	994
2020-12-28	996	996	980	985	18,500	985
2020-12-25	996	998	993	996	11,100	996
2020-12-24	988	994	986	992	18,000	992
2020-12-23	990	992	981	986	9,300	986
2020-12-22	992	998	992	992	4,500	992
2020-12-21	1,005	1,006	992	997	4,800	997
2020-12-18	995	1,007	995	1,006	13,700	1,006
2020-12-17	1,007	1,008	994	999	5,600	999
2020-12-16	1,003	1,006	995	1,005	12,200	1,005
2020-12-15	998	1,003	989	1,003	10,800	1,003
2020-12-14	986	995	986	994	10,000	994
2020-12-11	985	998	982	986	9,600	986
2020-12-10	983	989	983	986	4,900	986
2020-12-09	990	998	981	982	7,600	982
2020-12-08	990	996	989	989	5,900	989
2020-12-07	1,004	1,004	992	992	5,400	992
2020-12-04	1,011	1,011	998	998	8,700	998
2020-12-03	1,000	1,011	1,000	1,011	4,300	1,011
2020-12-02	1,004	1,012	998	999	9,200	999
2020-12-01	1,003	1,005	1,001	1,002	2,800	1,002
2020-11-30	1,015	1,015	1,003	1,003	5,800	1,003
2020-11-27	1,011	1,014	1,007	1,014	11,000	1,014
2020-11-26	1,009	1,013	1,009	1,011	1,900	1,011
2020-11-25	1,014	1,014	1,003	1,009	8,700	1,009
2020-11-24	1,003	1,005	998	1,002	6,500	1,002
2020-11-20	991	998	991	993	4,500	993
2020-11-19	992	998	991	992	4,300	992
2020-11-18	986	999	986	998	11,600	998
2020-11-17	997	998	990	998	6,800	998
2020-11-16	982	997	982	996	11,400	996
2020-11-13	989	992	980	980	3,800	980
2020-11-12	998	998	989	997	3,800	997
2020-11-11	999	999	980	999	30,000	999
2020-11-10	990	1,006	980	995	29,200	995
2020-11-09	980	990	974	990	7,200	990
2020-11-06	978	984	978	980	2,700	980
2020-11-05	983	991	970	975	16,100	975
2020-11-04	989	1,012	980	991	10,300	991
2020-11-02	970	998	969	998	10,900	998
2020-10-30	970	996	965	968	6,400	968
2020-10-29	1,000	1,000	966	966	26,100	966
2020-10-28	1,019	1,019	1,000	1,000	4,700	1,000
2020-10-27	1,009	1,014	1,002	1,014	4,000	1,014
2020-10-26	1,018	1,018	1,005	1,007	1,700	1,007
2020-10-23	1,074	1,074	1,011	1,018	5,200	1,018
2020-10-22	1,017	1,029	1,017	1,022	2,800	1,022
2020-10-21	1,006	1,019	1,006	1,012	3,000	1,012
2020-10-20	1,002	1,004	1,001	1,001	1,000	1,001
2020-10-19	1,002	1,019	1,002	1,005	2,700	1,005
2020-10-16	1,003	1,007	1,001	1,001	1,100	1,001
2020-10-15	1,003	1,009	1,002	1,002	1,200	1,002
2020-10-14	1,016	1,018	1,010	1,010	2,900	1,010
2020-10-13	1,010	1,030	1,010	1,012	2,500	1,012
2020-10-12	1,021	1,021	1,015	1,015	5,000	1,015
2020-10-09	1,029	1,033	1,020	1,025	4,900	1,025
2020-10-08	1,035	1,038	1,025	1,026	6,100	1,026
2020-10-07	1,020	1,039	1,020	1,033	7,400	1,033
2020-10-06	1,020	1,032	1,020	1,020	2,600	1,020
2020-10-05	1,028	1,028	1,015	1,023	13,800	1,023
2020-10-02	1,061	1,061	1,030	1,038	5,200	1,038
2020-09-30	1,050	1,075	1,050	1,061	6,500	1,061
2020-09-29	1,069	1,080	1,069	1,079	4,600	1,079
2020-09-28	1,069	1,074	1,055	1,074	12,900	1,074
2020-09-25	1,073	1,073	1,055	1,062	10,000	1,062
2020-09-24	1,072	1,072	1,064	1,072	6,000	1,072
2020-09-23	1,046	1,069	1,040	1,069	8,700	1,069
2020-09-18	1,085	1,087	1,058	1,062	9,400	1,062
2020-09-17	1,076	1,092	1,068	1,087	9,100	1,087
2020-09-16	1,074	1,076	1,055	1,076	7,800	1,076
2020-09-15	1,075	1,075	1,053	1,063	4,800	1,063
2020-09-14	1,070	1,081	1,068	1,075	9,500	1,075
2020-09-11	1,059	1,059	1,049	1,055	10,600	1,055
2020-09-10	1,063	1,063	1,033	1,044	7,800	1,044
2020-09-09	1,055	1,055	1,017	1,034	12,000	1,034
2020-09-08	1,027	1,060	1,013	1,060	8,000	1,060
2020-09-07	1,016	1,016	1,001	1,011	2,100	1,011
2020-09-04	1,015	1,021	1,006	1,010	1,900	1,010
2020-09-03	1,028	1,028	1,009	1,015	1,700	1,015
2020-09-02	1,010	1,015	1,008	1,010	2,500	1,010
2020-09-01	1,011	1,011	1,006	1,006	1,700	1,006
2020-08-31	1,005	1,012	1,005	1,008	2,400	1,008
2020-08-28	1,033	1,034	1,001	1,010	9,300	1,010
2020-08-27	1,035	1,035	1,016	1,024	3,400	1,024
2020-08-26	1,035	1,035	1,032	1,035	1,100	1,035
2020-08-25	1,043	1,043	1,008	1,028	7,400	1,028
2020-08-24	999	1,015	999	1,014	10,500	1,014
2020-08-21	1,006	1,006	997	997	2,700	997
2020-08-20	1,009	1,010	999	1,006	1,300	1,006
2020-08-19	1,006	1,010	1,003	1,007	600	1,007
2020-08-18	1,021	1,021	1,007	1,011	2,200	1,011
2020-08-17	1,016	1,021	1,012	1,021	1,600	1,021
2020-08-14	1,028	1,028	1,020	1,020	3,700	1,020
2020-08-13	1,029	1,029	1,016	1,022	2,000	1,022
2020-08-12	1,016	1,025	1,011	1,024	4,100	1,024
2020-08-11	1,000	1,021	1,000	1,020	9,000	1,020
2020-08-07	993	1,016	993	1,011	6,800	1,011
2020-08-06	1,005	1,005	994	994	1,000	994
2020-08-05	996	999	994	999	900	999
2020-08-04	995	1,004	990	1,004	4,800	1,004
2020-08-03	990	1,005	980	1,005	5,700	1,005
2020-07-31	1,020	1,020	990	990	2,900	990
2020-07-30	1,017	1,025	1,005	1,022	3,300	1,022
2020-07-29	1,029	1,029	1,006	1,017	900	1,017
2020-07-28	1,063	1,063	1,024	1,029	2,400	1,029
2020-07-27	1,067	1,067	1,021	1,035	14,100	1,035
2020-07-22	1,040	1,040	1,005	1,007	9,900	1,007
2020-07-21	1,003	1,010	1,001	1,010	3,700	1,010
2020-07-20	999	1,004	994	1,001	5,100	1,001
2020-07-17	998	1,009	996	999	2,800	999
2020-07-16	1,009	1,009	1,003	1,006	1,900	1,006
2020-07-15	1,006	1,010	998	1,009	9,300	1,009
2020-07-14	1,000	1,002	986	1,001	6,500	1,001
2020-07-13	995	996	980	990	25,000	990
2020-07-10	1,009	1,009	980	980	23,100	980
2020-07-09	1,003	1,016	990	1,004	12,100	1,004
2020-07-08	1,015	1,015	1,003	1,003	13,300	1,003
2020-07-07	1,006	1,011	1,003	1,010	4,000	1,010
2020-07-06	1,018	1,018	999	1,010	3,000	1,010
2020-07-03	1,000	1,019	1,000	1,017	11,100	1,017
2020-07-02	1,024	1,024	999	1,005	6,100	1,005
2020-07-01	1,017	1,017	999	1,006	6,800	1,006
2020-06-30	1,035	1,035	1,011	1,011	4,200	1,011
2020-06-29	1,044	1,044	1,003	1,038	10,100	1,038
2020-06-26	1,029	1,029	1,003	1,014	38,000	1,014
2020-06-25	1,035	1,035	1,003	1,015	11,400	1,015
2020-06-24	1,012	1,015	999	1,005	19,600	1,005
2020-06-23	1,005	1,015	996	1,007	28,000	1,007
2020-06-22	1,001	1,020	999	1,005	6,400	1,005
2020-06-19	1,007	1,012	997	1,006	7,800	1,006
2020-06-18	1,003	1,031	1,001	1,004	3,700	1,004
2020-06-17	1,026	1,028	1,004	1,015	2,800	1,015
2020-06-16	1,019	1,028	990	1,026	10,700	1,026
2020-06-15	1,016	1,019	994	994	7,100	994
2020-06-12	1,033	1,035	1,000	1,013	20,700	1,013
2020-06-11	1,041	1,051	1,030	1,039	7,100	1,039
2020-06-10	1,050	1,069	1,036	1,059	8,100	1,059
2020-06-09	1,072	1,072	1,055	1,060	5,100	1,060
2020-06-08	1,069	1,072	1,060	1,072	7,800	1,072
2020-06-05	1,052	1,058	1,044	1,058	7,000	1,058
2020-06-04	1,046	1,052	1,038	1,052	8,500	1,052
2020-06-03	1,041	1,047	1,025	1,033	6,600	1,033
2020-06-02	1,044	1,044	1,014	1,041	6,700	1,041
2020-06-01	1,029	1,029	1,008	1,017	6,400	1,017
2020-05-29	1,034	1,059	1,034	1,046	29,500	1,046
2020-05-28	1,049	1,053	1,026	1,043	19,700	1,043
2020-05-27	1,027	1,045	1,013	1,042	10,900	1,042
2020-05-26	1,009	1,029	1,002	1,028	6,700	1,028
2020-05-25	1,048	1,048	1,004	1,009	6,700	1,009
2020-05-22	1,005	1,005	985	999	11,400	999
2020-05-21	995	1,010	983	1,008	10,300	1,008
2020-05-20	1,011	1,019	980	995	16,400	995
2020-05-19	979	1,023	979	1,023	17,000	1,023
2020-05-18	988	1,001	964	971	21,100	971
2020-05-15	1,049	1,055	999	1,001	12,000	1,001
2020-05-14	1,096	1,096	1,050	1,052	5,600	1,052
2020-05-13	1,063	1,090	1,063	1,090	3,200	1,090
2020-05-12	1,091	1,094	1,072	1,072	4,700	1,072
2020-05-11	1,062	1,092	1,059	1,084	6,000	1,084
2020-05-08	1,084	1,084	1,049	1,062	7,300	1,062
2020-05-07	1,106	1,106	1,055	1,066	2,200	1,066
2020-05-01	1,093	1,093	1,037	1,046	4,000	1,046
2020-04-30	1,101	1,121	1,100	1,113	5,600	1,113
2020-04-28	1,134	1,134	1,077	1,088	9,400	1,088
2020-04-27	1,047	1,081	1,047	1,074	5,400	1,074
2020-04-24	1,080	1,080	1,049	1,058	7,300	1,058
2020-04-23	1,032	1,050	1,025	1,050	3,200	1,050
2020-04-22	1,031	1,061	1,022	1,032	3,700	1,032
2020-04-21	1,035	1,045	1,022	1,036	7,900	1,036
2020-04-20	1,053	1,061	1,050	1,056	3,100	1,056
2020-04-17	1,082	1,083	1,052	1,063	4,600	1,063
2020-04-16	1,082	1,082	1,051	1,082	4,100	1,082
2020-04-15	1,077	1,077	1,050	1,052	5,900	1,052
2020-04-14	1,090	1,091	1,059	1,072	7,300	1,072
2020-04-13	1,063	1,090	1,044	1,070	4,600	1,070
2020-04-10	1,075	1,077	1,010	1,063	8,300	1,063
2020-04-09	1,040	1,077	1,040	1,075	8,800	1,075
2020-04-08	1,020	1,055	1,004	1,040	8,200	1,040
2020-04-07	1,003	1,040	986	1,027	14,400	1,027
2020-04-06	961	1,003	956	1,003	13,300	1,003
2020-04-03	975	1,052	966	988	7,400	988
2020-04-02	972	994	969	981	9,500	981
2020-04-01	1,080	1,080	992	1,000	6,900	1,000
2020-03-31	1,097	1,113	1,077	1,088	8,800	1,088
2020-03-30	1,160	1,160	1,066	1,097	11,000	1,097
2020-03-27	1,150	1,186	1,105	1,186	20,500	1,186
2020-03-26	1,052	1,100	1,047	1,100	11,500	1,100
2020-03-25	1,149	1,149	1,040	1,094	16,300	1,094
2020-03-24	1,035	1,070	1,002	1,070	11,800	1,070
2020-03-23	959	1,020	959	1,020	18,800	1,020
2020-03-19	967	999	952	959	16,300	959
2020-03-18	1,030	1,030	950	952	32,400	952
2020-03-17	888	1,050	888	1,050	42,900	1,050
2020-03-16	987	992	947	963	17,900	963
2020-03-13	962	1,035	920	972	35,100	972
2020-03-12	1,050	1,081	969	1,011	33,500	1,011
2020-03-11	1,053	1,094	1,039	1,050	8,800	1,050
2020-03-10	1,045	1,074	999	1,072	23,300	1,072
2020-03-09	1,086	1,101	1,059	1,075	24,200	1,075
2020-03-06	1,140	1,140	1,103	1,116	27,900	1,116
2020-03-05	1,150	1,169	1,140	1,140	11,600	1,140
2020-03-04	1,141	1,158	1,140	1,148	12,000	1,148
2020-03-03	1,190	1,210	1,160	1,161	19,000	1,161
2020-03-02	1,156	1,196	1,110	1,185	36,400	1,185
2020-02-28	1,213	1,219	1,153	1,154	21,800	1,154
2020-02-27	1,243	1,266	1,234	1,236	14,700	1,236
2020-02-26	1,268	1,274	1,234	1,246	10,200	1,246
2020-02-25	1,307	1,307	1,223	1,268	23,300	1,268
2020-02-21	1,282	1,298	1,276	1,277	8,700	1,277
2020-02-20	1,316	1,318	1,285	1,285	17,200	1,285
2020-02-19	1,327	1,327	1,311	1,311	4,500	1,311
2020-02-18	1,333	1,333	1,313	1,313	16,800	1,313
2020-02-17	1,335	1,344	1,328	1,332	6,800	1,332
2020-02-14	1,331	1,341	1,331	1,335	4,500	1,335
2020-02-13	1,335	1,337	1,326	1,334	8,000	1,334
2020-02-12	1,338	1,354	1,335	1,335	5,700	1,335
2020-02-10	1,343	1,349	1,333	1,335	11,200	1,335
2020-02-07	1,331	1,359	1,328	1,359	17,900	1,359
2020-02-06	1,352	1,380	1,328	1,328	14,500	1,328
2020-02-05	1,352	1,368	1,341	1,343	10,100	1,343
2020-02-04	1,332	1,346	1,312	1,346	7,400	1,346
2020-02-03	1,300	1,343	1,300	1,332	5,600	1,332
2020-01-31	1,342	1,356	1,335	1,342	3,200	1,342
2020-01-30	1,357	1,357	1,333	1,349	10,000	1,349
2020-01-29	1,355	1,366	1,349	1,357	3,000	1,357
2020-01-28	1,354	1,357	1,338	1,351	10,800	1,351
2020-01-27	1,366	1,366	1,351	1,354	8,200	1,354
2020-01-24	1,413	1,413	1,366	1,366	6,200	1,366
2020-01-23	1,412	1,412	1,385	1,388	5,300	1,388
2020-01-22	1,414	1,414	1,395	1,398	5,900	1,398
2020-01-21	1,396	1,410	1,391	1,391	7,400	1,391
2020-01-20	1,395	1,400	1,389	1,396	6,500	1,396
2020-01-17	1,385	1,395	1,382	1,387	3,600	1,387
2020-01-16	1,390	1,392	1,381	1,382	4,200	1,382
2020-01-15	1,396	1,397	1,376	1,394	9,600	1,394
2020-01-14	1,384	1,389	1,371	1,389	6,700	1,389
2020-01-10	1,371	1,389	1,367	1,383	4,500	1,383
2020-01-09	1,364	1,379	1,364	1,370	7,700	1,370
2020-01-08	1,380	1,380	1,343	1,353	9,300	1,353
2020-01-07	1,365	1,388	1,365	1,377	9,300	1,377
2020-01-06	1,373	1,374	1,354	1,364	10,300	1,364

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