6121 (株)TAKISAWA の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,146	1,164	1,146	1,159	4,100	1,159
2021-12-29	1,140	1,156	1,140	1,155	3,600	1,155
2021-12-28	1,158	1,158	1,133	1,147	10,600	1,147
2021-12-27	1,161	1,173	1,130	1,136	17,400	1,136
2021-12-24	1,175	1,175	1,137	1,150	10,300	1,150
2021-12-23	1,183	1,183	1,163	1,169	7,300	1,169
2021-12-22	1,161	1,183	1,157	1,183	7,400	1,183
2021-12-21	1,142	1,158	1,130	1,158	11,800	1,158
2021-12-20	1,228	1,228	1,142	1,142	15,700	1,142
2021-12-17	1,193	1,222	1,192	1,222	10,900	1,222
2021-12-16	1,249	1,249	1,208	1,208	6,500	1,208
2021-12-15	1,252	1,264	1,217	1,228	15,100	1,228
2021-12-14	1,242	1,262	1,242	1,252	8,200	1,252
2021-12-13	1,249	1,268	1,224	1,267	28,400	1,267
2021-12-10	1,182	1,219	1,176	1,210	32,200	1,210
2021-12-09	1,157	1,173	1,157	1,173	16,800	1,173
2021-12-08	1,144	1,157	1,137	1,157	14,600	1,157
2021-12-07	1,130	1,141	1,120	1,141	10,500	1,141
2021-12-06	1,117	1,131	1,117	1,121	11,700	1,121
2021-12-03	1,119	1,119	1,112	1,115	7,200	1,115
2021-12-02	1,106	1,114	1,106	1,108	4,600	1,108
2021-12-01	1,116	1,116	1,096	1,107	16,400	1,107
2021-11-30	1,120	1,134	1,115	1,116	15,400	1,116
2021-11-29	1,140	1,140	1,118	1,118	26,500	1,118
2021-11-26	1,149	1,149	1,136	1,136	8,200	1,136
2021-11-25	1,146	1,150	1,145	1,145	6,400	1,145
2021-11-24	1,135	1,145	1,133	1,145	11,500	1,145
2021-11-22	1,129	1,133	1,128	1,131	1,200	1,131
2021-11-19	1,131	1,131	1,125	1,125	6,600	1,125
2021-11-18	1,130	1,130	1,123	1,123	800	1,123
2021-11-17	1,142	1,142	1,130	1,130	1,200	1,130
2021-11-16	1,145	1,146	1,138	1,142	4,000	1,142
2021-11-15	1,137	1,145	1,137	1,145	10,000	1,145
2021-11-12	1,131	1,141	1,131	1,137	9,400	1,137
2021-11-11	1,128	1,132	1,124	1,124	3,400	1,124
2021-11-10	1,127	1,128	1,121	1,128	8,100	1,128
2021-11-09	1,135	1,135	1,125	1,127	4,300	1,127
2021-11-08	1,136	1,137	1,133	1,133	2,700	1,133
2021-11-05	1,135	1,144	1,135	1,135	2,600	1,135
2021-11-04	1,143	1,144	1,135	1,143	5,100	1,143
2021-11-02	1,141	1,145	1,139	1,142	7,400	1,142
2021-11-01	1,128	1,145	1,128	1,145	14,000	1,145
2021-10-29	1,111	1,147	1,103	1,117	15,400	1,117
2021-10-28	1,124	1,124	1,111	1,111	13,100	1,111
2021-10-27	1,118	1,118	1,112	1,116	5,200	1,116
2021-10-26	1,116	1,129	1,116	1,121	2,100	1,121
2021-10-25	1,142	1,142	1,113	1,113	4,900	1,113
2021-10-22	1,119	1,129	1,119	1,125	8,100	1,125
2021-10-21	1,115	1,127	1,115	1,116	6,400	1,116
2021-10-20	1,114	1,114	1,105	1,110	3,500	1,110
2021-10-19	1,118	1,118	1,110	1,111	1,800	1,111
2021-10-18	1,113	1,120	1,110	1,110	8,100	1,110
2021-10-15	1,111	1,118	1,106	1,118	7,600	1,118
2021-10-14	1,108	1,117	1,104	1,110	6,000	1,110
2021-10-13	1,118	1,118	1,109	1,115	4,400	1,115
2021-10-12	1,136	1,136	1,121	1,122	3,200	1,122
2021-10-11	1,124	1,128	1,123	1,128	3,200	1,128
2021-10-08	1,120	1,122	1,116	1,122	3,500	1,122
2021-10-07	1,115	1,120	1,106	1,120	16,700	1,120
2021-10-06	1,111	1,118	1,111	1,115	3,900	1,115
2021-10-05	1,112	1,121	1,110	1,110	5,800	1,110
2021-10-04	1,136	1,136	1,121	1,122	3,300	1,122
2021-10-01	1,121	1,153	1,120	1,137	7,700	1,137
2021-09-30	1,136	1,143	1,130	1,130	4,600	1,130
2021-09-29	1,141	1,152	1,136	1,136	9,100	1,136
2021-09-28	1,165	1,165	1,139	1,156	13,900	1,156
2021-09-27	1,160	1,166	1,150	1,162	5,000	1,162
2021-09-24	1,151	1,164	1,132	1,164	19,200	1,164
2021-09-22	1,150	1,153	1,145	1,145	6,600	1,145
2021-09-21	1,144	1,155	1,132	1,149	10,900	1,149
2021-09-17	1,148	1,155	1,143	1,155	8,600	1,155
2021-09-16	1,141	1,156	1,140	1,153	8,600	1,153
2021-09-15	1,136	1,165	1,136	1,146	11,600	1,146
2021-09-14	1,135	1,155	1,131	1,149	12,900	1,149
2021-09-13	1,127	1,137	1,127	1,137	5,200	1,137
2021-09-10	1,117	1,138	1,116	1,138	11,500	1,138
2021-09-09	1,121	1,121	1,110	1,117	5,200	1,117
2021-09-08	1,117	1,126	1,116	1,122	11,600	1,122
2021-09-07	1,110	1,114	1,108	1,114	5,600	1,114
2021-09-06	1,111	1,112	1,109	1,109	3,000	1,109
2021-09-03	1,108	1,110	1,106	1,110	8,700	1,110
2021-09-02	1,111	1,111	1,106	1,108	1,700	1,108
2021-09-01	1,106	1,119	1,106	1,115	4,300	1,115
2021-08-31	1,113	1,113	1,105	1,106	6,000	1,106
2021-08-30	1,130	1,130	1,108	1,109	3,800	1,109
2021-08-27	1,115	1,115	1,108	1,108	4,000	1,108
2021-08-26	1,113	1,115	1,111	1,114	4,000	1,114
2021-08-25	1,124	1,124	1,108	1,109	5,900	1,109
2021-08-24	1,110	1,117	1,109	1,114	8,600	1,114
2021-08-23	1,137	1,137	1,107	1,107	3,400	1,107
2021-08-20	1,109	1,120	1,100	1,112	39,000	1,112
2021-08-19	1,139	1,139	1,109	1,109	5,800	1,109
2021-08-18	1,124	1,141	1,124	1,141	7,300	1,141
2021-08-17	1,117	1,135	1,117	1,132	11,600	1,132
2021-08-16	1,133	1,139	1,129	1,133	8,200	1,133
2021-08-13	1,108	1,138	1,108	1,138	4,500	1,138
2021-08-12	1,126	1,126	1,102	1,113	5,800	1,113
2021-08-11	1,126	1,136	1,105	1,126	13,600	1,126
2021-08-10	1,106	1,115	1,101	1,114	8,700	1,114
2021-08-06	1,101	1,109	1,101	1,109	15,300	1,109
2021-08-05	1,101	1,108	1,100	1,100	16,800	1,100
2021-08-04	1,105	1,109	1,103	1,106	16,600	1,106
2021-08-03	1,121	1,126	1,100	1,100	25,100	1,100
2021-08-02	1,129	1,151	1,111	1,133	15,500	1,133
2021-07-30	1,152	1,159	1,128	1,134	16,400	1,134
2021-07-29	1,154	1,154	1,146	1,150	1,800	1,150
2021-07-28	1,140	1,152	1,137	1,140	20,100	1,140
2021-07-27	1,124	1,137	1,124	1,137	5,800	1,137
2021-07-26	1,159	1,159	1,114	1,117	21,900	1,117
2021-07-21	1,137	1,141	1,129	1,141	5,300	1,141
2021-07-20	1,121	1,134	1,121	1,132	6,600	1,132
2021-07-19	1,148	1,148	1,127	1,138	12,100	1,138
2021-07-16	1,144	1,144	1,125	1,127	7,600	1,127
2021-07-15	1,164	1,164	1,139	1,139	5,500	1,139
2021-07-14	1,149	1,153	1,142	1,147	6,400	1,147
2021-07-13	1,153	1,153	1,135	1,138	7,500	1,138
2021-07-12	1,140	1,140	1,115	1,123	11,700	1,123
2021-07-09	1,120	1,124	1,105	1,111	18,300	1,111
2021-07-08	1,122	1,129	1,120	1,120	4,200	1,120
2021-07-07	1,131	1,139	1,131	1,135	3,700	1,135
2021-07-06	1,152	1,152	1,135	1,138	2,800	1,138
2021-07-05	1,131	1,141	1,131	1,136	2,300	1,136
2021-07-02	1,135	1,144	1,133	1,134	2,000	1,134
2021-07-01	1,154	1,154	1,136	1,136	3,600	1,136
2021-06-30	1,178	1,178	1,143	1,143	3,700	1,143
2021-06-29	1,180	1,185	1,154	1,160	13,800	1,160
2021-06-28	1,145	1,171	1,145	1,165	15,100	1,165
2021-06-25	1,142	1,142	1,130	1,141	9,100	1,141
2021-06-24	1,125	1,135	1,125	1,134	1,700	1,134
2021-06-23	1,131	1,137	1,129	1,131	3,600	1,131
2021-06-22	1,121	1,138	1,121	1,134	5,400	1,134
2021-06-21	1,134	1,139	1,120	1,120	9,000	1,120
2021-06-18	1,130	1,144	1,124	1,143	9,500	1,143
2021-06-17	1,131	1,135	1,122	1,127	6,800	1,127
2021-06-16	1,130	1,135	1,127	1,127	3,100	1,127
2021-06-15	1,144	1,144	1,130	1,130	15,100	1,130
2021-06-14	1,140	1,142	1,131	1,131	4,900	1,131
2021-06-11	1,144	1,144	1,137	1,138	5,900	1,138
2021-06-10	1,137	1,140	1,133	1,136	3,800	1,136
2021-06-09	1,135	1,140	1,135	1,137	2,000	1,137
2021-06-08	1,133	1,142	1,133	1,139	5,200	1,139
2021-06-07	1,132	1,158	1,130	1,138	14,600	1,138
2021-06-04	1,133	1,133	1,126	1,130	5,500	1,130
2021-06-03	1,124	1,176	1,124	1,144	18,000	1,144
2021-06-02	1,120	1,125	1,120	1,120	4,400	1,120
2021-06-01	1,124	1,126	1,120	1,120	3,500	1,120
2021-05-31	1,126	1,128	1,124	1,124	1,700	1,124
2021-05-28	1,144	1,144	1,126	1,136	4,400	1,136
2021-05-27	1,124	1,125	1,123	1,124	4,800	1,124
2021-05-26	1,143	1,143	1,125	1,126	11,000	1,126
2021-05-25	1,146	1,146	1,120	1,120	7,700	1,120
2021-05-24	1,125	1,134	1,106	1,134	8,800	1,134
2021-05-21	1,130	1,130	1,118	1,125	6,200	1,125
2021-05-20	1,124	1,131	1,121	1,121	3,800	1,121
2021-05-19	1,128	1,136	1,118	1,120	4,500	1,120
2021-05-18	1,119	1,120	1,107	1,112	25,900	1,112
2021-05-17	1,122	1,129	1,116	1,117	7,500	1,117
2021-05-14	1,125	1,152	1,121	1,121	11,600	1,121
2021-05-13	1,151	1,154	1,114	1,114	5,200	1,114
2021-05-12	1,165	1,190	1,157	1,160	14,400	1,160
2021-05-11	1,192	1,194	1,170	1,175	14,000	1,175
2021-05-10	1,158	1,178	1,145	1,169	12,700	1,169
2021-05-07	1,130	1,136	1,128	1,128	4,000	1,128
2021-05-06	1,150	1,150	1,120	1,120	5,400	1,120
2021-04-30	1,126	1,146	1,126	1,140	3,600	1,140
2021-04-28	1,160	1,169	1,118	1,121	11,600	1,121
2021-04-27	1,120	1,133	1,116	1,130	3,700	1,130
2021-04-26	1,125	1,126	1,115	1,115	1,100	1,115
2021-04-23	1,146	1,149	1,125	1,125	8,000	1,125
2021-04-22	1,100	1,119	1,100	1,116	6,500	1,116
2021-04-21	1,121	1,127	1,099	1,099	28,900	1,099
2021-04-20	1,128	1,128	1,120	1,120	4,800	1,120
2021-04-19	1,126	1,131	1,126	1,128	2,200	1,128
2021-04-16	1,132	1,132	1,132	1,132	1,100	1,132
2021-04-15	1,122	1,132	1,122	1,132	2,700	1,132
2021-04-14	1,122	1,125	1,120	1,120	4,300	1,120
2021-04-13	1,126	1,136	1,121	1,122	4,900	1,122
2021-04-12	1,125	1,130	1,120	1,126	5,800	1,126
2021-04-09	1,149	1,149	1,120	1,120	6,100	1,120
2021-04-08	1,127	1,142	1,116	1,121	6,300	1,121
2021-04-07	1,113	1,124	1,113	1,124	6,500	1,124
2021-04-06	1,140	1,140	1,120	1,120	8,100	1,120
2021-04-05	1,132	1,140	1,130	1,140	6,100	1,140
2021-04-02	1,139	1,141	1,128	1,128	5,900	1,128
2021-04-01	1,141	1,141	1,131	1,131	6,100	1,131
2021-03-31	1,136	1,145	1,130	1,141	8,200	1,141
2021-03-30	1,174	1,174	1,130	1,140	11,400	1,140
2021-03-29	1,198	1,198	1,162	1,174	12,100	1,174
2021-03-26	1,194	1,200	1,140	1,141	11,300	1,141
2021-03-25	1,102	1,141	1,100	1,134	30,800	1,134
2021-03-24	1,168	1,170	1,102	1,131	17,500	1,131
2021-03-23	1,206	1,209	1,170	1,171	8,500	1,171
2021-03-22	1,173	1,208	1,173	1,204	28,400	1,204
2021-03-19	1,150	1,186	1,150	1,179	19,400	1,179
2021-03-18	1,145	1,155	1,140	1,155	10,400	1,155
2021-03-17	1,130	1,139	1,124	1,139	4,800	1,139
2021-03-16	1,127	1,139	1,111	1,139	15,200	1,139
2021-03-15	1,106	1,141	1,106	1,130	21,500	1,130
2021-03-12	1,096	1,099	1,093	1,098	7,700	1,098
2021-03-11	1,098	1,105	1,092	1,095	9,700	1,095
2021-03-10	1,085	1,097	1,085	1,097	14,700	1,097
2021-03-09	1,071	1,091	1,066	1,085	12,200	1,085
2021-03-08	1,045	1,070	1,045	1,064	7,200	1,064
2021-03-05	1,035	1,042	1,026	1,042	5,200	1,042
2021-03-04	1,039	1,042	1,016	1,039	15,300	1,039
2021-03-03	1,051	1,051	1,023	1,029	10,500	1,029
2021-03-02	1,065	1,065	1,046	1,052	14,200	1,052
2021-03-01	1,060	1,060	1,051	1,058	4,100	1,058
2021-02-26	1,050	1,058	1,046	1,047	4,500	1,047
2021-02-25	1,084	1,084	1,065	1,065	7,400	1,065
2021-02-24	1,061	1,070	1,036	1,043	8,600	1,043
2021-02-22	1,078	1,078	1,059	1,059	5,400	1,059
2021-02-19	1,083	1,087	1,078	1,078	5,200	1,078
2021-02-18	1,100	1,106	1,080	1,083	8,500	1,083
2021-02-17	1,090	1,100	1,085	1,096	8,500	1,096
2021-02-16	1,080	1,088	1,070	1,088	11,400	1,088
2021-02-15	1,070	1,080	1,070	1,080	7,300	1,080
2021-02-12	1,059	1,070	1,059	1,067	11,000	1,067
2021-02-10	1,061	1,067	1,059	1,059	3,500	1,059
2021-02-09	1,073	1,073	1,055	1,061	7,300	1,061
2021-02-08	1,057	1,065	1,050	1,052	21,700	1,052
2021-02-05	1,026	1,057	1,026	1,054	18,200	1,054
2021-02-04	1,026	1,041	1,016	1,016	17,100	1,016
2021-02-03	1,014	1,028	1,009	1,023	8,100	1,023
2021-02-02	1,014	1,020	1,003	1,011	5,500	1,011
2021-02-01	1,001	1,004	999	999	4,600	999
2021-01-29	1,029	1,029	996	998	10,400	998
2021-01-28	990	1,023	990	1,007	30,000	1,007
2021-01-27	1,026	1,026	1,015	1,020	8,700	1,020
2021-01-26	1,010	1,034	1,010	1,029	8,400	1,029
2021-01-25	1,018	1,018	1,005	1,007	10,600	1,007
2021-01-22	1,015	1,016	1,002	1,002	3,200	1,002
2021-01-21	1,006	1,016	1,006	1,015	3,300	1,015
2021-01-20	1,015	1,015	1,001	1,001	7,900	1,001
2021-01-19	993	1,013	993	1,012	3,000	1,012
2021-01-18	1,016	1,016	986	989	11,000	989
2021-01-15	1,025	1,026	1,021	1,021	4,900	1,021
2021-01-14	1,021	1,031	1,021	1,025	10,200	1,025
2021-01-13	1,016	1,023	1,016	1,020	3,800	1,020
2021-01-12	1,030	1,030	1,013	1,018	10,500	1,018
2021-01-08	1,025	1,030	1,012	1,030	19,100	1,030
2021-01-07	1,007	1,017	1,003	1,017	11,500	1,017
2021-01-06	1,003	1,007	1,000	1,002	5,300	1,002
2021-01-05	999	1,001	991	999	3,400	999
2021-01-04	998	1,005	990	1,000	4,100	1,000

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