6121 (株)TAKISAWA の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,595	2,597	2,595	2,595	10,200	2,595
2023-12-28	2,596	2,597	2,595	2,595	6,000	2,595
2023-12-27	2,596	2,598	2,595	2,598	3,800	2,598
2023-12-26	2,596	2,597	2,595	2,597	1,700	2,597
2023-12-25	2,594	2,596	2,594	2,596	4,400	2,596
2023-12-22	2,596	2,597	2,594	2,594	14,100	2,594
2023-12-21	2,595	2,595	2,595	2,595	700	2,595
2023-12-20	2,597	2,597	2,594	2,595	300	2,595
2023-12-19	2,594	2,596	2,593	2,595	8,400	2,595
2023-12-18	2,593	2,594	2,593	2,594	700	2,594
2023-12-15	2,593	2,596	2,593	2,593	6,100	2,593
2023-12-14	2,593	2,597	2,593	2,593	9,500	2,593
2023-12-13	2,593	2,598	2,592	2,598	8,700	2,598
2023-12-12	2,593	2,598	2,593	2,595	4,200	2,595
2023-12-11	2,593	2,599	2,593	2,594	1,900	2,594
2023-12-08	2,596	2,599	2,593	2,599	5,100	2,599
2023-12-07	2,593	2,597	2,592	2,597	9,500	2,597
2023-12-06	2,592	2,595	2,592	2,592	9,900	2,592
2023-12-05	2,595	2,595	2,592	2,592	5,100	2,592
2023-12-04	2,594	2,595	2,594	2,594	3,200	2,594
2023-12-01	2,594	2,600	2,594	2,595	8,100	2,595
2023-11-30	2,595	2,599	2,592	2,594	13,500	2,594
2023-11-29	2,598	2,600	2,592	2,592	151,200	2,592
2023-11-28	2,599	2,604	2,599	2,599	4,700	2,599
2023-11-27	2,599	2,605	2,598	2,598	6,600	2,598
2023-11-24	2,599	2,650	2,598	2,598	9,100	2,598
2023-11-22	2,600	2,604	2,599	2,599	9,100	2,599
2023-11-21	2,622	2,622	2,599	2,599	17,100	2,599
2023-11-20	2,600	2,778	2,599	2,722	51,600	2,722
2023-11-17	2,592	2,611	2,592	2,611	30,000	2,611
2023-11-16	2,597	2,597	2,592	2,592	40,000	2,592
2023-11-15	2,593	2,599	2,591	2,594	15,300	2,594
2023-11-14	2,593	2,593	2,590	2,590	15,400	2,590
2023-11-13	2,594	2,597	2,592	2,592	12,100	2,592
2023-11-10	2,590	2,598	2,590	2,598	21,600	2,598
2023-11-09	2,596	2,597	2,591	2,591	66,800	2,591
2023-11-08	2,599	2,599	2,596	2,596	27,300	2,596
2023-11-07	2,598	2,599	2,598	2,598	7,500	2,598
2023-11-06	2,599	2,601	2,598	2,598	44,200	2,598
2023-11-02	2,598	2,600	2,598	2,598	18,400	2,598
2023-11-01	2,598	2,600	2,597	2,600	42,800	2,600
2023-10-31	2,597	2,598	2,597	2,597	93,100	2,597
2023-10-30	2,596	2,598	2,596	2,596	73,000	2,596
2023-10-27	2,590	2,594	2,589	2,593	71,200	2,593
2023-10-26	2,591	2,593	2,590	2,591	33,700	2,591
2023-10-25	2,597	2,598	2,593	2,594	144,000	2,594
2023-10-24	2,598	2,598	2,595	2,596	59,200	2,596
2023-10-23	2,597	2,598	2,597	2,598	46,400	2,598
2023-10-20	2,598	2,599	2,597	2,597	33,000	2,597
2023-10-19	2,596	2,598	2,596	2,597	54,400	2,597
2023-10-18	2,596	2,597	2,596	2,597	55,600	2,597
2023-10-17	2,596	2,597	2,595	2,596	168,700	2,596
2023-10-16	2,595	2,596	2,595	2,595	89,300	2,595
2023-10-13	2,596	2,596	2,595	2,596	33,100	2,596
2023-10-12	2,596	2,596	2,595	2,595	32,300	2,595
2023-10-11	2,595	2,596	2,595	2,595	43,300	2,595
2023-10-10	2,595	2,598	2,595	2,595	119,500	2,595
2023-10-06	2,596	2,599	2,595	2,596	68,700	2,596
2023-10-05	2,594	2,597	2,594	2,596	105,100	2,596
2023-10-04	2,594	2,595	2,593	2,593	233,500	2,593
2023-10-03	2,597	2,598	2,594	2,594	102,700	2,594
2023-10-02	2,595	2,600	2,594	2,594	161,600	2,594
2023-09-29	2,595	2,596	2,594	2,595	92,400	2,595
2023-09-28	2,595	2,599	2,594	2,595	134,700	2,595
2023-09-27	2,593	2,595	2,593	2,594	122,800	2,594
2023-09-26	2,593	2,594	2,593	2,594	52,800	2,594
2023-09-25	2,593	2,594	2,593	2,593	95,900	2,593
2023-09-22	2,594	2,595	2,592	2,592	169,300	2,592
2023-09-21	2,593	2,594	2,592	2,593	162,000	2,593
2023-09-20	2,592	2,595	2,592	2,593	224,800	2,593
2023-09-19	2,593	2,594	2,592	2,592	220,700	2,592
2023-09-15	2,591	2,594	2,591	2,592	301,500	2,592
2023-09-14	2,591	2,592	2,590	2,591	758,900	2,591
2023-09-13	2,554	2,564	2,552	2,564	53,100	2,564
2023-09-12	2,561	2,567	2,552	2,556	54,300	2,556
2023-09-11	2,551	2,563	2,551	2,561	50,500	2,561
2023-09-08	2,549	2,556	2,541	2,550	42,600	2,550
2023-09-07	2,552	2,555	2,546	2,549	41,700	2,549
2023-09-06	2,552	2,556	2,551	2,553	44,600	2,553
2023-09-05	2,550	2,556	2,549	2,551	27,500	2,551
2023-09-04	2,550	2,555	2,540	2,548	57,400	2,548
2023-09-01	2,548	2,565	2,548	2,553	76,200	2,553
2023-08-31	2,560	2,560	2,548	2,555	23,600	2,555
2023-08-30	2,554	2,559	2,543	2,559	36,700	2,559
2023-08-29	2,553	2,569	2,551	2,554	44,800	2,554
2023-08-28	2,549	2,553	2,546	2,552	44,800	2,552
2023-08-25	2,550	2,553	2,540	2,549	37,100	2,549
2023-08-24	2,550	2,557	2,540	2,550	32,100	2,550
2023-08-23	2,534	2,574	2,534	2,543	88,200	2,543
2023-08-22	2,531	2,542	2,530	2,532	52,000	2,532
2023-08-21	2,529	2,537	2,526	2,531	31,300	2,531
2023-08-18	2,531	2,543	2,528	2,532	49,600	2,532
2023-08-17	2,535	2,536	2,518	2,536	106,300	2,536
2023-08-16	2,535	2,542	2,533	2,539	19,800	2,539
2023-08-15	2,537	2,539	2,533	2,533	27,400	2,533
2023-08-14	2,538	2,543	2,532	2,535	26,200	2,535
2023-08-10	2,540	2,544	2,535	2,536	27,900	2,536
2023-08-09	2,533	2,550	2,533	2,535	35,300	2,535
2023-08-08	2,531	2,539	2,523	2,532	70,900	2,532
2023-08-07	2,530	2,535	2,525	2,526	49,400	2,526
2023-08-04	2,528	2,541	2,525	2,532	28,500	2,532
2023-08-03	2,528	2,546	2,524	2,544	115,100	2,544
2023-08-02	2,520	2,530	2,512	2,517	108,500	2,517
2023-08-01	2,528	2,540	2,522	2,526	67,600	2,526
2023-07-31	2,519	2,525	2,503	2,523	52,700	2,523
2023-07-28	2,516	2,533	2,501	2,518	131,400	2,518
2023-07-27	2,505	2,512	2,495	2,505	186,000	2,505
2023-07-26	2,536	2,536	2,498	2,512	102,900	2,512
2023-07-25	2,545	2,548	2,529	2,531	125,100	2,531
2023-07-24	2,548	2,553	2,540	2,548	190,600	2,548
2023-07-21	2,550	2,557	2,546	2,548	216,900	2,548
2023-07-20	2,546	2,560	2,540	2,546	369,000	2,546
2023-07-19	2,587	2,588	2,522	2,554	1,125,700	2,554
2023-07-18	2,387	2,387	2,387	2,387	22,000	2,387
2023-07-14	1,987	1,987	1,987	1,987	9,300	1,987
2023-07-13	1,459	1,592	1,459	1,587	223,700	1,587
2023-07-12	1,412	1,458	1,408	1,447	69,200	1,447
2023-07-11	1,389	1,426	1,375	1,405	69,800	1,405
2023-07-10	1,320	1,405	1,320	1,389	83,000	1,389
2023-07-07	1,315	1,379	1,315	1,342	52,500	1,342
2023-07-06	1,310	1,336	1,307	1,331	33,300	1,331
2023-07-05	1,282	1,310	1,280	1,310	18,600	1,310
2023-07-04	1,270	1,296	1,265	1,296	18,900	1,296
2023-07-03	1,231	1,276	1,231	1,264	19,000	1,264
2023-06-30	1,244	1,250	1,223	1,227	38,600	1,227
2023-06-29	1,241	1,248	1,233	1,248	15,300	1,248
2023-06-28	1,220	1,243	1,220	1,243	22,200	1,243
2023-06-27	1,211	1,218	1,206	1,218	8,300	1,218
2023-06-26	1,213	1,236	1,204	1,216	16,800	1,216
2023-06-23	1,215	1,230	1,200	1,227	25,300	1,227
2023-06-22	1,228	1,228	1,202	1,204	17,700	1,204
2023-06-21	1,216	1,234	1,216	1,223	12,000	1,223
2023-06-20	1,205	1,228	1,205	1,228	12,400	1,228
2023-06-19	1,215	1,218	1,170	1,217	18,500	1,217
2023-06-16	1,225	1,227	1,212	1,218	14,300	1,218
2023-06-15	1,217	1,227	1,217	1,217	9,300	1,217
2023-06-14	1,221	1,231	1,220	1,228	15,300	1,228
2023-06-13	1,219	1,231	1,216	1,221	14,000	1,221
2023-06-12	1,224	1,225	1,218	1,225	6,800	1,225
2023-06-09	1,220	1,229	1,215	1,224	25,100	1,224
2023-06-08	1,222	1,235	1,210	1,213	19,200	1,213
2023-06-07	1,244	1,244	1,225	1,230	19,900	1,230
2023-06-06	1,241	1,242	1,228	1,237	11,800	1,237
2023-06-05	1,232	1,250	1,232	1,241	15,300	1,241
2023-06-02	1,230	1,241	1,220	1,239	15,300	1,239
2023-06-01	1,225	1,246	1,225	1,229	20,700	1,229
2023-05-31	1,247	1,254	1,230	1,233	41,800	1,233
2023-05-30	1,223	1,268	1,223	1,255	24,700	1,255
2023-05-29	1,215	1,234	1,208	1,229	23,600	1,229
2023-05-26	1,219	1,226	1,204	1,205	19,100	1,205
2023-05-25	1,220	1,220	1,203	1,209	14,200	1,209
2023-05-24	1,206	1,227	1,206	1,212	13,900	1,212
2023-05-23	1,221	1,232	1,208	1,210	23,300	1,210
2023-05-22	1,209	1,235	1,209	1,234	24,200	1,234
2023-05-19	1,200	1,218	1,190	1,214	20,800	1,214
2023-05-18	1,204	1,207	1,196	1,199	15,500	1,199
2023-05-17	1,236	1,236	1,198	1,203	22,500	1,203
2023-05-16	1,238	1,258	1,197	1,209	47,400	1,209
2023-05-15	1,325	1,326	1,281	1,290	45,700	1,290
2023-05-12	1,329	1,329	1,320	1,325	9,000	1,325
2023-05-11	1,335	1,340	1,312	1,329	13,700	1,329
2023-05-10	1,325	1,333	1,323	1,328	12,900	1,328
2023-05-09	1,338	1,346	1,327	1,338	30,000	1,338
2023-05-08	1,343	1,348	1,333	1,336	16,100	1,336
2023-05-02	1,340	1,340	1,317	1,334	14,800	1,334
2023-05-01	1,334	1,342	1,334	1,337	19,400	1,337
2023-04-28	1,330	1,339	1,318	1,338	21,700	1,338
2023-04-27	1,315	1,323	1,295	1,318	55,800	1,318
2023-04-26	1,337	1,337	1,314	1,314	29,200	1,314
2023-04-25	1,335	1,347	1,322	1,333	24,000	1,333
2023-04-24	1,340	1,344	1,325	1,340	20,500	1,340
2023-04-21	1,340	1,345	1,319	1,340	20,100	1,340
2023-04-20	1,333	1,346	1,332	1,339	22,000	1,339
2023-04-19	1,322	1,333	1,316	1,333	18,800	1,333
2023-04-18	1,308	1,331	1,300	1,322	15,700	1,322
2023-04-17	1,306	1,309	1,290	1,302	23,300	1,302
2023-04-14	1,316	1,316	1,300	1,310	15,600	1,310
2023-04-13	1,310	1,321	1,294	1,316	16,500	1,316
2023-04-12	1,309	1,309	1,298	1,305	16,300	1,305
2023-04-11	1,275	1,311	1,267	1,307	47,700	1,307
2023-04-10	1,243	1,278	1,242	1,275	21,000	1,275
2023-04-07	1,250	1,266	1,210	1,243	30,500	1,243
2023-04-06	1,253	1,261	1,222	1,250	27,200	1,250
2023-04-05	1,280	1,280	1,247	1,262	21,800	1,262
2023-04-04	1,259	1,286	1,244	1,280	34,500	1,280
2023-04-03	1,243	1,263	1,233	1,256	27,300	1,256
2023-03-31	1,236	1,252	1,221	1,247	18,000	1,247
2023-03-30	1,213	1,236	1,211	1,236	11,600	1,236
2023-03-29	1,214	1,238	1,214	1,238	21,600	1,238
2023-03-28	1,220	1,224	1,212	1,222	23,600	1,222
2023-03-27	1,219	1,222	1,191	1,220	33,900	1,220
2023-03-24	1,211	1,221	1,197	1,219	19,900	1,219
2023-03-23	1,186	1,212	1,154	1,212	33,300	1,212
2023-03-22	1,189	1,200	1,159	1,190	15,300	1,190
2023-03-20	1,210	1,212	1,150	1,167	31,800	1,167
2023-03-17	1,215	1,223	1,207	1,213	24,000	1,213
2023-03-16	1,204	1,221	1,197	1,219	28,700	1,219
2023-03-15	1,204	1,225	1,204	1,225	18,500	1,225
2023-03-14	1,205	1,215	1,195	1,204	31,800	1,204
2023-03-13	1,200	1,235	1,182	1,235	31,900	1,235
2023-03-10	1,241	1,251	1,230	1,235	24,000	1,235
2023-03-09	1,211	1,253	1,211	1,251	21,100	1,251
2023-03-08	1,178	1,235	1,178	1,235	34,900	1,235
2023-03-07	1,174	1,180	1,173	1,180	11,900	1,180
2023-03-06	1,169	1,179	1,165	1,174	11,700	1,174
2023-03-03	1,163	1,183	1,163	1,168	12,200	1,168
2023-03-02	1,183	1,188	1,158	1,163	21,800	1,163
2023-03-01	1,168	1,184	1,168	1,183	5,200	1,183
2023-02-28	1,174	1,187	1,171	1,171	15,700	1,171
2023-02-27	1,139	1,168	1,139	1,164	9,500	1,164
2023-02-24	1,138	1,147	1,130	1,136	11,200	1,136
2023-02-22	1,145	1,145	1,127	1,135	9,700	1,135
2023-02-21	1,118	1,145	1,118	1,145	22,000	1,145
2023-02-20	1,117	1,130	1,107	1,117	11,100	1,117
2023-02-17	1,106	1,115	1,099	1,106	7,100	1,106
2023-02-16	1,112	1,115	1,099	1,106	12,800	1,106
2023-02-15	1,115	1,116	1,109	1,111	10,300	1,111
2023-02-14	1,104	1,114	1,102	1,107	10,800	1,107
2023-02-13	1,110	1,123	1,097	1,102	13,500	1,102
2023-02-10	1,103	1,105	1,098	1,105	9,800	1,105
2023-02-09	1,101	1,116	1,098	1,105	11,200	1,105
2023-02-08	1,113	1,116	1,101	1,103	5,500	1,103
2023-02-07	1,107	1,113	1,100	1,110	10,500	1,110
2023-02-06	1,111	1,124	1,105	1,107	17,300	1,107
2023-02-03	1,127	1,149	1,110	1,124	28,100	1,124
2023-02-02	1,139	1,139	1,120	1,125	9,800	1,125
2023-02-01	1,130	1,138	1,121	1,136	18,300	1,136
2023-01-31	1,118	1,130	1,118	1,128	4,800	1,128
2023-01-30	1,135	1,139	1,116	1,116	47,300	1,116
2023-01-27	1,135	1,135	1,121	1,130	9,200	1,130
2023-01-26	1,135	1,136	1,117	1,123	6,900	1,123
2023-01-25	1,136	1,139	1,125	1,128	13,200	1,128
2023-01-24	1,117	1,131	1,117	1,125	8,700	1,125
2023-01-23	1,092	1,118	1,092	1,117	9,200	1,117
2023-01-20	1,093	1,108	1,090	1,090	8,000	1,090
2023-01-19	1,098	1,109	1,091	1,097	10,700	1,097
2023-01-18	1,116	1,120	1,094	1,114	12,800	1,114
2023-01-17	1,087	1,111	1,087	1,098	13,300	1,098
2023-01-16	1,089	1,095	1,077	1,086	11,900	1,086
2023-01-13	1,075	1,099	1,066	1,083	21,700	1,083
2023-01-12	1,082	1,088	1,070	1,075	10,400	1,075
2023-01-11	1,077	1,095	1,077	1,082	9,100	1,082
2023-01-10	1,067	1,084	1,067	1,076	11,000	1,076
2023-01-06	1,064	1,073	1,053	1,067	11,100	1,067
2023-01-05	1,054	1,084	1,054	1,064	8,000	1,064
2023-01-04	1,050	1,056	1,043	1,055	9,400	1,055

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30