ＴＡＫＩＳＡＷＡ(6121)の株価時系列情報
ＴＡＫＩＳＡＷＡ(6121)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 299 | 305 | 299 | 303 | 825,000 |
| 2006/12/28 | 299 | 302 | 296 | 301 | 310,000 |
| 2006/12/27 | 298 | 303 | 298 | 300 | 241,000 |
| 2006/12/26 | 293 | 296 | 288 | 295 | 526,000 |
| 2006/12/25 | 298 | 298 | 289 | 292 | 310,000 |
| 2006/12/22 | 303 | 304 | 297 | 298 | 406,000 |
| 2006/12/21 | 307 | 309 | 302 | 303 | 398,000 |
| 2006/12/20 | 300 | 305 | 300 | 305 | 602,000 |
| 2006/12/19 | 310 | 310 | 300 | 300 | 848,000 |
| 2006/12/18 | 307 | 308 | 301 | 305 | 614,000 |
| 2006/12/15 | 303 | 305 | 299 | 302 | 513,000 |
| 2006/12/14 | 291 | 301 | 291 | 296 | 574,000 |
| 2006/12/13 | 288 | 292 | 286 | 289 | 209,000 |
| 2006/12/12 | 293 | 297 | 287 | 290 | 287,000 |
| 2006/12/11 | 288 | 292 | 288 | 292 | 219,000 |
| 2006/12/08 | 295 | 297 | 287 | 292 | 218,000 |
| 2006/12/07 | 297 | 299 | 295 | 297 | 185,000 |
| 2006/12/06 | 292 | 297 | 291 | 297 | 364,000 |
| 2006/12/05 | 289 | 291 | 288 | 291 | 321,000 |
| 2006/12/04 | 282 | 288 | 282 | 288 | 125,000 |
| 2006/12/01 | 281 | 285 | 281 | 285 | 167,000 |
| 2006/11/30 | 281 | 282 | 279 | 281 | 152,000 |
| 2006/11/29 | 279 | 281 | 275 | 278 | 308,000 |
| 2006/11/28 | 267 | 277 | 265 | 274 | 145,000 |
| 2006/11/27 | 265 | 273 | 261 | 270 | 181,000 |
| 2006/11/24 | 272 | 272 | 261 | 269 | 272,000 |
| 2006/11/22 | 257 | 273 | 253 | 273 | 378,000 |
| 2006/11/21 | 256 | 261 | 254 | 255 | 310,000 |
| 2006/11/20 | 264 | 264 | 253 | 255 | 611,000 |
| 2006/11/17 | 277 | 277 | 269 | 269 | 260,000 |
| 2006/11/16 | 285 | 287 | 277 | 280 | 120,000 |
| 2006/11/15 | 290 | 294 | 284 | 285 | 340,000 |
| 2006/11/14 | 272 | 284 | 270 | 284 | 261,000 |
| 2006/11/13 | 275 | 275 | 269 | 269 | 134,000 |
| 2006/11/10 | 282 | 283 | 275 | 277 | 164,000 |
| 2006/11/09 | 281 | 286 | 281 | 284 | 99,000 |
| 2006/11/08 | 290 | 290 | 284 | 284 | 127,000 |
| 2006/11/07 | 292 | 293 | 289 | 290 | 92,000 |
| 2006/11/06 | 288 | 290 | 285 | 290 | 148,000 |
| 2006/11/02 | 287 | 291 | 287 | 291 | 114,000 |
| 2006/11/01 | 290 | 292 | 288 | 292 | 141,000 |
| 2006/10/31 | 289 | 290 | 285 | 290 | 100,000 |
| 2006/10/30 | 286 | 290 | 283 | 290 | 205,000 |
| 2006/10/27 | 293 | 295 | 291 | 291 | 117,000 |
| 2006/10/26 | 293 | 298 | 290 | 294 | 144,000 |
| 2006/10/25 | 296 | 300 | 291 | 293 | 225,000 |
| 2006/10/24 | 303 | 305 | 298 | 299 | 215,000 |
| 2006/10/23 | 299 | 301 | 297 | 299 | 149,000 |
| 2006/10/20 | 297 | 301 | 296 | 297 | 271,000 |
| 2006/10/19 | 299 | 302 | 297 | 302 | 203,000 |
| 2006/10/18 | 293 | 299 | 290 | 299 | 228,000 |
| 2006/10/17 | 289 | 295 | 288 | 294 | 350,000 |
| 2006/10/16 | 285 | 289 | 284 | 288 | 232,000 |
| 2006/10/13 | 285 | 285 | 274 | 281 | 452,000 |
| 2006/10/12 | 251 | 266 | 250 | 262 | 317,000 |
| 2006/10/11 | 274 | 275 | 253 | 256 | 613,000 |
| 2006/10/10 | 279 | 285 | 274 | 275 | 587,000 |
| 2006/10/06 | 283 | 285 | 279 | 285 | 331,000 |
| 2006/10/05 | 286 | 287 | 282 | 285 | 85,000 |
| 2006/10/04 | 291 | 292 | 277 | 282 | 301,000 |
| 2006/10/03 | 286 | 291 | 283 | 291 | 202,000 |
| 2006/10/02 | 283 | 287 | 283 | 284 | 168,000 |
| 2006/09/29 | 287 | 288 | 280 | 283 | 271,000 |
| 2006/09/28 | 287 | 288 | 281 | 285 | 176,000 |
| 2006/09/27 | 282 | 284 | 277 | 283 | 206,000 |
| 2006/09/26 | 284 | 290 | 279 | 280 | 184,000 |
| 2006/09/25 | 289 | 290 | 285 | 285 | 204,000 |
| 2006/09/22 | 292 | 297 | 290 | 292 | 124,000 |
| 2006/09/21 | 295 | 299 | 285 | 297 | 270,000 |
| 2006/09/20 | 294 | 294 | 290 | 294 | 157,000 |
| 2006/09/19 | 292 | 302 | 289 | 299 | 344,000 |
| 2006/09/15 | 286 | 300 | 284 | 292 | 352,000 |
| 2006/09/14 | 281 | 288 | 281 | 285 | 308,000 |
| 2006/09/13 | 299 | 299 | 278 | 280 | 462,000 |
| 2006/09/12 | 303 | 304 | 271 | 292 | 467,000 |
| 2006/09/11 | 308 | 309 | 302 | 302 | 216,000 |
| 2006/09/08 | 303 | 310 | 302 | 310 | 145,000 |
| 2006/09/07 | 310 | 310 | 307 | 308 | 153,000 |
| 2006/09/06 | 315 | 317 | 311 | 311 | 252,000 |
| 2006/09/05 | 316 | 318 | 312 | 317 | 266,000 |
| 2006/09/04 | 305 | 314 | 305 | 314 | 362,000 |
| 2006/09/01 | 302 | 304 | 301 | 301 | 126,000 |
| 2006/08/31 | 303 | 304 | 300 | 301 | 229,000 |
| 2006/08/30 | 308 | 310 | 300 | 300 | 245,000 |
| 2006/08/29 | 308 | 309 | 305 | 307 | 168,000 |
| 2006/08/28 | 311 | 311 | 305 | 306 | 231,000 |
| 2006/08/25 | 312 | 313 | 306 | 306 | 326,000 |
| 2006/08/24 | 315 | 317 | 310 | 312 | 255,000 |
| 2006/08/23 | 318 | 325 | 316 | 317 | 326,000 |
| 2006/08/22 | 320 | 321 | 315 | 320 | 418,000 |
| 2006/08/21 | 324 | 327 | 318 | 321 | 632,000 |
| 2006/08/18 | 320 | 327 | 318 | 327 | 708,000 |
| 2006/08/17 | 320 | 330 | 316 | 319 | 1,578,000 |
| 2006/08/16 | 308 | 319 | 305 | 310 | 1,222,000 |
| 2006/08/15 | 300 | 304 | 299 | 303 | 379,000 |
| 2006/08/14 | 303 | 304 | 299 | 302 | 359,000 |
| 2006/08/11 | 303 | 307 | 300 | 305 | 250,000 |
| 2006/08/10 | 299 | 302 | 298 | 298 | 310,000 |
| 2006/08/09 | 300 | 305 | 290 | 305 | 249,000 |
| 2006/08/08 | 297 | 305 | 297 | 300 | 248,000 |
| 2006/08/07 | 312 | 312 | 298 | 304 | 155,000 |
| 2006/08/04 | 318 | 319 | 310 | 312 | 154,000 |
| 2006/08/03 | 314 | 325 | 314 | 316 | 268,000 |
| 2006/08/02 | 311 | 312 | 304 | 311 | 142,000 |
| 2006/08/01 | 304 | 316 | 304 | 310 | 318,000 |
| 2006/07/31 | 298 | 310 | 298 | 305 | 241,000 |
| 2006/07/28 | 293 | 295 | 289 | 294 | 88,000 |
| 2006/07/27 | 283 | 293 | 283 | 293 | 164,000 |
| 2006/07/26 | 294 | 295 | 282 | 290 | 92,000 |
| 2006/07/25 | 294 | 298 | 290 | 290 | 162,000 |
| 2006/07/24 | 285 | 289 | 278 | 286 | 136,000 |
| 2006/07/21 | 287 | 296 | 285 | 295 | 162,000 |
| 2006/07/20 | 290 | 294 | 285 | 292 | 214,000 |
| 2006/07/19 | 280 | 285 | 270 | 275 | 668,000 |
| 2006/07/18 | 297 | 300 | 273 | 280 | 573,000 |
| 2006/07/14 | 304 | 309 | 302 | 303 | 249,000 |
| 2006/07/13 | 306 | 325 | 306 | 313 | 220,000 |
| 2006/07/12 | 329 | 329 | 320 | 321 | 174,000 |
| 2006/07/11 | 333 | 334 | 326 | 330 | 102,000 |
| 2006/07/10 | 333 | 340 | 320 | 336 | 336,000 |
| 2006/07/07 | 342 | 344 | 338 | 338 | 130,000 |
| 2006/07/06 | 342 | 346 | 338 | 341 | 242,000 |
| 2006/07/05 | 350 | 353 | 346 | 348 | 235,000 |
| 2006/07/04 | 361 | 362 | 353 | 353 | 348,000 |
| 2006/07/03 | 358 | 358 | 353 | 355 | 260,000 |
| 2006/06/30 | 348 | 353 | 347 | 348 | 343,000 |
| 2006/06/29 | 337 | 342 | 337 | 342 | 162,000 |
| 2006/06/28 | 331 | 340 | 331 | 337 | 178,000 |
| 2006/06/27 | 340 | 343 | 335 | 342 | 183,000 |
| 2006/06/26 | 336 | 343 | 330 | 340 | 246,000 |
| 2006/06/23 | 333 | 335 | 329 | 334 | 140,000 |
| 2006/06/22 | 342 | 342 | 336 | 338 | 150,000 |
| 2006/06/21 | 331 | 339 | 329 | 335 | 188,000 |
| 2006/06/20 | 335 | 339 | 328 | 329 | 235,000 |
| 2006/06/19 | 331 | 345 | 331 | 340 | 438,000 |
| 2006/06/16 | 336 | 337 | 330 | 337 | 466,000 |
| 2006/06/15 | 332 | 334 | 316 | 321 | 405,000 |
| 2006/06/14 | 291 | 317 | 290 | 312 | 631,000 |
| 2006/06/13 | 310 | 316 | 301 | 301 | 680,000 |
| 2006/06/12 | 303 | 323 | 299 | 323 | 772,000 |
| 2006/06/09 | 282 | 308 | 276 | 301 | 1,058,000 |
| 2006/06/08 | 292 | 294 | 275 | 279 | 940,000 |
| 2006/06/07 | 308 | 323 | 301 | 302 | 406,000 |
| 2006/06/06 | 318 | 320 | 307 | 313 | 323,000 |
| 2006/06/05 | 326 | 333 | 320 | 326 | 283,000 |
| 2006/06/02 | 324 | 335 | 295 | 335 | 969,000 |
| 2006/06/01 | 360 | 360 | 318 | 323 | 423,000 |
| 2006/05/31 | 347 | 360 | 346 | 347 | 578,000 |
| 2006/05/30 | 373 | 375 | 366 | 372 | 270,000 |
| 2006/05/29 | 384 | 392 | 380 | 380 | 185,000 |
| 2006/05/26 | 384 | 387 | 380 | 382 | 137,000 |
| 2006/05/25 | 374 | 385 | 374 | 378 | 265,000 |
| 2006/05/24 | 371 | 377 | 365 | 373 | 345,000 |
| 2006/05/23 | 381 | 383 | 366 | 369 | 441,000 |
| 2006/05/22 | 397 | 403 | 391 | 391 | 717,000 |
| 2006/05/19 | 401 | 416 | 396 | 412 | 419,000 |
| 2006/05/18 | 400 | 413 | 395 | 409 | 187,000 |
| 2006/05/17 | 405 | 419 | 390 | 419 | 469,000 |
| 2006/05/16 | 426 | 430 | 390 | 393 | 637,000 |
| 2006/05/15 | 430 | 435 | 426 | 427 | 341,000 |
| 2006/05/12 | 440 | 444 | 423 | 439 | 372,000 |
| 2006/05/11 | 445 | 450 | 443 | 444 | 192,000 |
| 2006/05/10 | 452 | 458 | 448 | 448 | 448,000 |
| 2006/05/09 | 457 | 457 | 449 | 452 | 284,000 |
| 2006/05/08 | 457 | 459 | 451 | 456 | 242,000 |
| 2006/05/02 | 448 | 454 | 447 | 454 | 226,000 |
| 2006/05/01 | 454 | 463 | 448 | 450 | 362,000 |
| 2006/04/28 | 461 | 464 | 448 | 461 | 429,000 |
| 2006/04/27 | 452 | 465 | 447 | 465 | 537,000 |
| 2006/04/26 | 452 | 453 | 445 | 447 | 135,000 |
| 2006/04/25 | 445 | 452 | 442 | 450 | 268,000 |
| 2006/04/24 | 450 | 456 | 442 | 447 | 495,000 |
| 2006/04/21 | 457 | 466 | 455 | 459 | 381,000 |
| 2006/04/20 | 469 | 470 | 455 | 458 | 227,000 |
| 2006/04/19 | 472 | 477 | 462 | 466 | 334,000 |
| 2006/04/18 | 456 | 470 | 456 | 466 | 581,000 |
| 2006/04/17 | 483 | 483 | 461 | 466 | 472,000 |
| 2006/04/14 | 477 | 482 | 476 | 478 | 396,000 |
| 2006/04/13 | 480 | 481 | 473 | 475 | 406,000 |
| 2006/04/12 | 483 | 487 | 475 | 475 | 676,000 |
| 2006/04/11 | 485 | 492 | 478 | 488 | 756,000 |
| 2006/04/10 | 480 | 486 | 475 | 484 | 528,000 |
| 2006/04/07 | 479 | 482 | 472 | 482 | 391,000 |
| 2006/04/06 | 475 | 480 | 472 | 475 | 548,000 |
| 2006/04/05 | 484 | 490 | 472 | 473 | 697,000 |
| 2006/04/04 | 488 | 494 | 481 | 481 | 785,000 |
| 2006/04/03 | 486 | 499 | 484 | 492 | 977,000 |
| 2006/03/31 | 491 | 495 | 483 | 489 | 814,000 |
| 2006/03/30 | 500 | 502 | 487 | 496 | 2,487,000 |
| 2006/03/29 | 479 | 500 | 476 | 498 | 5,131,000 |
| 2006/03/28 | 457 | 480 | 452 | 480 | 1,179,000 |
| 2006/03/27 | 473 | 477 | 460 | 465 | 1,500,000 |
| 2006/03/24 | 445 | 469 | 443 | 468 | 2,012,000 |
| 2006/03/23 | 441 | 449 | 439 | 440 | 1,103,000 |
| 2006/03/22 | 428 | 438 | 428 | 436 | 595,000 |
| 2006/03/20 | 417 | 431 | 415 | 428 | 865,000 |
| 2006/03/17 | 404 | 413 | 402 | 410 | 292,000 |
| 2006/03/16 | 412 | 416 | 406 | 406 | 228,000 |
| 2006/03/15 | 416 | 419 | 411 | 412 | 237,000 |
| 2006/03/14 | 423 | 423 | 417 | 417 | 239,000 |
| 2006/03/13 | 423 | 423 | 418 | 418 | 360,000 |
| 2006/03/10 | 408 | 422 | 408 | 413 | 823,000 |
| 2006/03/09 | 398 | 407 | 394 | 404 | 390,000 |
| 2006/03/08 | 399 | 400 | 392 | 394 | 109,000 |
| 2006/03/07 | 399 | 404 | 394 | 397 | 229,000 |
| 2006/03/06 | 383 | 398 | 382 | 393 | 227,000 |
| 2006/03/03 | 392 | 400 | 389 | 392 | 387,000 |
| 2006/03/02 | 403 | 406 | 397 | 397 | 370,000 |
| 2006/03/01 | 403 | 408 | 390 | 402 | 494,000 |
| 2006/02/28 | 423 | 424 | 405 | 411 | 383,000 |
| 2006/02/27 | 427 | 429 | 416 | 421 | 491,000 |
| 2006/02/24 | 419 | 425 | 413 | 423 | 617,000 |
| 2006/02/23 | 403 | 415 | 403 | 415 | 817,000 |
| 2006/02/22 | 400 | 401 | 385 | 395 | 899,000 |
| 2006/02/21 | 362 | 395 | 361 | 393 | 1,422,000 |
| 2006/02/20 | 385 | 390 | 357 | 360 | 1,064,000 |
| 2006/02/17 | 415 | 423 | 393 | 400 | 477,000 |
| 2006/02/16 | 426 | 430 | 411 | 418 | 671,000 |
| 2006/02/15 | 436 | 445 | 422 | 431 | 1,278,000 |
| 2006/02/14 | 400 | 420 | 375 | 416 | 1,114,000 |
| 2006/02/13 | 416 | 428 | 396 | 400 | 1,281,000 |
| 2006/02/10 | 456 | 463 | 435 | 446 | 953,000 |
| 2006/02/09 | 461 | 470 | 452 | 458 | 931,000 |
| 2006/02/08 | 469 | 474 | 451 | 452 | 1,234,000 |
| 2006/02/07 | 477 | 484 | 470 | 472 | 2,005,000 |
| 2006/02/06 | 453 | 467 | 453 | 467 | 1,593,000 |
| 2006/02/03 | 434 | 449 | 433 | 449 | 678,000 |
| 2006/02/02 | 435 | 442 | 433 | 435 | 482,000 |
| 2006/02/01 | 430 | 433 | 425 | 428 | 492,000 |
| 2006/01/31 | 440 | 443 | 434 | 435 | 556,000 |
| 2006/01/30 | 447 | 454 | 438 | 440 | 884,000 |
| 2006/01/27 | 447 | 448 | 439 | 442 | 508,000 |
| 2006/01/26 | 445 | 446 | 437 | 441 | 635,000 |
| 2006/01/25 | 419 | 440 | 418 | 431 | 1,239,000 |
| 2006/01/24 | 408 | 417 | 406 | 411 | 615,000 |
| 2006/01/23 | 395 | 408 | 390 | 391 | 1,196,000 |
| 2006/01/20 | 438 | 438 | 410 | 425 | 1,006,000 |
| 2006/01/19 | 380 | 430 | 378 | 425 | 2,141,000 |
| 2006/01/18 | 430 | 430 | 359 | 390 | 2,592,000 |
| 2006/01/17 | 455 | 468 | 438 | 439 | 1,436,000 |
| 2006/01/16 | 459 | 468 | 445 | 467 | 1,489,000 |
| 2006/01/13 | 453 | 473 | 451 | 461 | 2,471,000 |
| 2006/01/12 | 440 | 463 | 440 | 461 | 5,844,000 |
| 2006/01/11 | 420 | 422 | 405 | 420 | 1,230,000 |
| 2006/01/10 | 403 | 423 | 401 | 423 | 2,112,000 |
| 2006/01/06 | 396 | 401 | 392 | 399 | 536,000 |
| 2006/01/05 | 405 | 405 | 399 | 401 | 898,000 |
| 2006/01/04 | 403 | 405 | 397 | 405 | 682,000 |