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 |
|---|---|---|---|---|---|
| 1991/12/30 | 534 | 540 | 534 | 540 | 6,000 |
| 1991/12/27 | 540 | 540 | 535 | 535 | 8,000 |
| 1991/12/26 | 539 | 540 | 539 | 539 | 8,000 |
| 1991/12/25 | 561 | 561 | 550 | 550 | 9,000 |
| 1991/12/20 | 590 | 590 | 590 | 590 | 1,000 |
| 1991/12/19 | 600 | 600 | 590 | 590 | 2,000 |
| 1991/12/18 | 618 | 618 | 600 | 600 | 5,000 |
| 1991/12/17 | 626 | 626 | 625 | 625 | 3,000 |
| 1991/12/16 | 602 | 602 | 602 | 602 | 2,000 |
| 1991/12/12 | 600 | 610 | 599 | 599 | 9,000 |
| 1991/12/10 | 596 | 597 | 590 | 590 | 6,000 |
| 1991/12/09 | 598 | 598 | 598 | 598 | 3,000 |
| 1991/12/06 | 601 | 601 | 598 | 598 | 4,000 |
| 1991/12/05 | 601 | 601 | 600 | 601 | 6,000 |
| 1991/12/04 | 601 | 601 | 601 | 601 | 2,000 |
| 1991/12/03 | 600 | 600 | 600 | 600 | 5,000 |
| 1991/12/02 | 605 | 605 | 599 | 600 | 12,000 |
| 1991/11/29 | 586 | 610 | 586 | 605 | 13,000 |
| 1991/11/28 | 600 | 600 | 570 | 570 | 10,000 |
| 1991/11/27 | 630 | 630 | 600 | 605 | 7,000 |
| 1991/11/26 | 630 | 630 | 630 | 630 | 2,000 |
| 1991/11/25 | 651 | 651 | 650 | 650 | 5,000 |
| 1991/11/21 | 655 | 655 | 650 | 650 | 10,000 |
| 1991/11/20 | 660 | 660 | 650 | 650 | 8,000 |
| 1991/11/19 | 657 | 658 | 657 | 658 | 6,000 |
| 1991/11/18 | 677 | 677 | 677 | 677 | 2,000 |
| 1991/11/15 | 684 | 685 | 678 | 682 | 13,000 |
| 1991/11/14 | 684 | 684 | 684 | 684 | 7,000 |
| 1991/11/13 | 698 | 698 | 682 | 682 | 9,000 |
| 1991/11/12 | 681 | 698 | 681 | 682 | 5,000 |
| 1991/11/11 | 690 | 700 | 690 | 700 | 12,000 |
| 1991/11/08 | 710 | 710 | 710 | 710 | 1,000 |
| 1991/11/07 | 711 | 711 | 710 | 710 | 6,000 |
| 1991/11/05 | 711 | 711 | 711 | 711 | 1,000 |
| 1991/11/01 | 731 | 731 | 710 | 710 | 9,000 |
| 1991/10/31 | 747 | 749 | 731 | 731 | 10,000 |
| 1991/10/30 | 725 | 737 | 725 | 737 | 10,000 |
| 1991/10/29 | 729 | 730 | 725 | 725 | 9,000 |
| 1991/10/28 | 739 | 739 | 734 | 737 | 16,000 |
| 1991/10/25 | 705 | 740 | 700 | 740 | 19,000 |
| 1991/10/24 | 695 | 695 | 695 | 695 | 1,000 |
| 1991/10/23 | 702 | 702 | 690 | 690 | 9,000 |
| 1991/10/22 | 710 | 712 | 702 | 702 | 18,000 |
| 1991/10/21 | 711 | 713 | 710 | 710 | 9,000 |
| 1991/10/18 | 722 | 722 | 710 | 710 | 8,000 |
| 1991/10/17 | 740 | 740 | 722 | 722 | 6,000 |
| 1991/10/16 | 730 | 740 | 730 | 740 | 9,000 |
| 1991/10/15 | 730 | 730 | 730 | 730 | 3,000 |
| 1991/10/14 | 749 | 749 | 749 | 749 | 1,000 |
| 1991/10/11 | 750 | 750 | 750 | 750 | 3,000 |
| 1991/10/09 | 758 | 758 | 730 | 730 | 8,000 |
| 1991/10/08 | 750 | 750 | 746 | 746 | 6,000 |
| 1991/10/07 | 769 | 770 | 760 | 760 | 9,000 |
| 1991/10/04 | 760 | 769 | 760 | 769 | 10,000 |
| 1991/10/03 | 759 | 759 | 745 | 745 | 3,000 |
| 1991/10/02 | 745 | 745 | 740 | 745 | 11,000 |
| 1991/10/01 | 744 | 745 | 744 | 745 | 12,000 |
| 1991/09/30 | 771 | 779 | 755 | 755 | 12,000 |
| 1991/09/27 | 750 | 769 | 750 | 769 | 5,000 |
| 1991/09/26 | 736 | 750 | 736 | 750 | 8,000 |
| 1991/09/25 | 719 | 719 | 719 | 719 | 7,000 |
| 1991/09/24 | 700 | 700 | 691 | 691 | 20,000 |
| 1991/09/20 | 687 | 700 | 687 | 690 | 13,000 |
| 1991/09/19 | 710 | 710 | 687 | 687 | 19,000 |
| 1991/09/18 | 709 | 710 | 703 | 710 | 15,000 |
| 1991/09/17 | 700 | 710 | 700 | 710 | 19,000 |
| 1991/09/13 | 710 | 710 | 700 | 700 | 11,000 |
| 1991/09/12 | 710 | 710 | 710 | 710 | 3,000 |
| 1991/09/10 | 686 | 686 | 686 | 686 | 10,000 |
| 1991/09/09 | 710 | 710 | 681 | 681 | 28,000 |
| 1991/09/06 | 700 | 711 | 700 | 711 | 13,000 |
| 1991/09/05 | 712 | 712 | 711 | 711 | 3,000 |
| 1991/09/04 | 723 | 725 | 722 | 722 | 10,000 |
| 1991/09/03 | 722 | 722 | 722 | 722 | 1,000 |
| 1991/09/02 | 732 | 732 | 720 | 720 | 4,000 |
| 1991/08/30 | 742 | 742 | 742 | 742 | 8,000 |
| 1991/08/29 | 722 | 722 | 722 | 722 | 2,000 |
| 1991/08/28 | 680 | 690 | 680 | 690 | 6,000 |
| 1991/08/27 | 708 | 708 | 681 | 681 | 3,000 |
| 1991/08/26 | 730 | 730 | 710 | 710 | 4,000 |
| 1991/08/23 | 752 | 760 | 730 | 730 | 8,000 |
| 1991/08/22 | 740 | 750 | 740 | 750 | 20,000 |
| 1991/08/21 | 690 | 720 | 690 | 720 | 18,000 |
| 1991/08/19 | 759 | 759 | 759 | 759 | 3,000 |
| 1991/08/15 | 799 | 799 | 780 | 780 | 4,000 |
| 1991/08/14 | 799 | 799 | 799 | 799 | 1,000 |
| 1991/08/13 | 790 | 800 | 780 | 800 | 8,000 |
| 1991/08/12 | 800 | 800 | 800 | 800 | 6,000 |
| 1991/08/09 | 805 | 805 | 800 | 800 | 12,000 |
| 1991/08/08 | 820 | 820 | 810 | 810 | 12,000 |
| 1991/08/07 | 857 | 857 | 827 | 827 | 7,000 |
| 1991/08/06 | 847 | 847 | 847 | 847 | 1,000 |
| 1991/08/05 | 821 | 850 | 821 | 850 | 5,000 |
| 1991/08/02 | 841 | 841 | 821 | 821 | 3,000 |
| 1991/08/01 | 852 | 852 | 841 | 841 | 9,000 |
| 1991/07/31 | 856 | 856 | 851 | 851 | 3,000 |
| 1991/07/30 | 855 | 855 | 850 | 850 | 6,000 |
| 1991/07/29 | 855 | 855 | 855 | 855 | 9,000 |
| 1991/07/24 | 880 | 915 | 880 | 915 | 7,000 |
| 1991/07/23 | 864 | 884 | 864 | 884 | 5,000 |
| 1991/07/22 | 875 | 884 | 874 | 884 | 6,000 |
| 1991/07/19 | 885 | 885 | 885 | 885 | 2,000 |
| 1991/07/17 | 900 | 910 | 890 | 910 | 6,000 |
| 1991/07/16 | 925 | 925 | 915 | 925 | 5,000 |
| 1991/07/15 | 918 | 928 | 915 | 928 | 7,000 |
| 1991/07/12 | 890 | 919 | 890 | 919 | 7,000 |
| 1991/07/11 | 890 | 890 | 890 | 890 | 3,000 |
| 1991/07/10 | 850 | 871 | 850 | 870 | 18,000 |
| 1991/07/09 | 850 | 850 | 829 | 830 | 14,000 |
| 1991/07/08 | 860 | 870 | 851 | 851 | 3,000 |
| 1991/07/05 | 850 | 870 | 850 | 870 | 9,000 |
| 1991/07/04 | 850 | 870 | 850 | 870 | 17,000 |
| 1991/07/03 | 911 | 915 | 900 | 900 | 30,000 |
| 1991/07/02 | 921 | 921 | 910 | 910 | 15,000 |
| 1991/07/01 | 906 | 915 | 905 | 905 | 31,000 |
| 1991/06/28 | 880 | 890 | 870 | 890 | 17,000 |
| 1991/06/27 | 891 | 891 | 882 | 882 | 21,000 |
| 1991/06/26 | 891 | 902 | 891 | 891 | 30,000 |
| 1991/06/25 | 890 | 900 | 890 | 900 | 28,000 |
| 1991/06/24 | 929 | 930 | 900 | 920 | 24,000 |
| 1991/06/21 | 939 | 946 | 939 | 939 | 41,000 |
| 1991/06/20 | 950 | 950 | 940 | 949 | 19,000 |
| 1991/06/19 | 970 | 970 | 949 | 960 | 22,000 |
| 1991/06/18 | 971 | 980 | 970 | 972 | 30,000 |
| 1991/06/17 | 1,000 | 1,020 | 990 | 990 | 61,000 |
| 1991/06/14 | 993 | 1,000 | 985 | 995 | 17,000 |
| 1991/06/13 | 980 | 993 | 975 | 993 | 18,000 |
| 1991/06/12 | 980 | 985 | 975 | 975 | 31,000 |
| 1991/06/11 | 984 | 984 | 975 | 975 | 16,000 |
| 1991/06/10 | 970 | 985 | 970 | 985 | 36,000 |
| 1991/06/07 | 978 | 990 | 961 | 970 | 21,000 |
| 1991/06/06 | 969 | 980 | 960 | 979 | 17,000 |
| 1991/06/05 | 979 | 979 | 960 | 970 | 40,000 |
| 1991/06/04 | 997 | 997 | 980 | 980 | 26,000 |
| 1991/06/03 | 1,000 | 1,010 | 990 | 997 | 47,000 |
| 1991/05/31 | 999 | 1,000 | 980 | 995 | 64,000 |
| 1991/05/30 | 1,010 | 1,010 | 990 | 995 | 67,000 |
| 1991/05/29 | 980 | 1,030 | 979 | 1,000 | 145,000 |
| 1991/05/27 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 |
| 1991/05/24 | 1,200 | 1,200 | 1,190 | 1,200 | 52,000 |
| 1991/05/23 | 1,200 | 1,200 | 1,200 | 1,200 | 19,000 |
| 1991/05/22 | 1,250 | 1,250 | 1,200 | 1,210 | 22,000 |
| 1991/05/21 | 1,220 | 1,240 | 1,200 | 1,240 | 18,000 |
| 1991/05/20 | 1,270 | 1,300 | 1,220 | 1,220 | 8,000 |
| 1991/05/17 | 1,220 | 1,260 | 1,220 | 1,260 | 48,000 |
| 1991/05/16 | 1,250 | 1,260 | 1,240 | 1,240 | 6,000 |
| 1991/05/15 | 1,260 | 1,260 | 1,240 | 1,260 | 39,000 |
| 1991/05/14 | 1,290 | 1,310 | 1,260 | 1,290 | 35,000 |
| 1991/05/13 | 1,340 | 1,340 | 1,270 | 1,310 | 36,000 |
| 1991/05/10 | 1,280 | 1,360 | 1,270 | 1,330 | 275,000 |
| 1991/05/09 | 1,280 | 1,280 | 1,270 | 1,280 | 18,000 |
| 1991/05/08 | 1,270 | 1,280 | 1,260 | 1,280 | 14,000 |
| 1991/05/07 | 1,310 | 1,310 | 1,270 | 1,300 | 20,000 |
| 1991/05/02 | 1,290 | 1,310 | 1,290 | 1,310 | 39,000 |
| 1991/05/01 | 1,250 | 1,280 | 1,250 | 1,280 | 51,000 |
| 1991/04/30 | 1,240 | 1,260 | 1,240 | 1,260 | 14,000 |
| 1991/04/26 | 1,200 | 1,240 | 1,200 | 1,240 | 58,000 |
| 1991/04/25 | 1,240 | 1,240 | 1,210 | 1,240 | 43,000 |
| 1991/04/24 | 1,250 | 1,250 | 1,240 | 1,240 | 38,000 |
| 1991/04/23 | 1,270 | 1,280 | 1,250 | 1,250 | 41,000 |
| 1991/04/22 | 1,330 | 1,330 | 1,290 | 1,290 | 31,000 |
| 1991/04/19 | 1,310 | 1,330 | 1,310 | 1,320 | 34,000 |
| 1991/04/18 | 1,350 | 1,350 | 1,320 | 1,330 | 49,000 |
| 1991/04/17 | 1,350 | 1,370 | 1,330 | 1,350 | 84,000 |
| 1991/04/16 | 1,300 | 1,390 | 1,280 | 1,350 | 336,000 |
| 1991/04/15 | 1,290 | 1,290 | 1,270 | 1,280 | 39,000 |
| 1991/04/12 | 1,300 | 1,310 | 1,260 | 1,290 | 77,000 |
| 1991/04/11 | 1,230 | 1,320 | 1,220 | 1,300 | 270,000 |
| 1991/04/10 | 1,230 | 1,240 | 1,200 | 1,240 | 14,000 |
| 1991/04/09 | 1,230 | 1,240 | 1,220 | 1,240 | 11,000 |
| 1991/04/08 | 1,210 | 1,250 | 1,200 | 1,250 | 49,000 |
| 1991/04/05 | 1,190 | 1,200 | 1,180 | 1,200 | 22,000 |
| 1991/04/04 | 1,210 | 1,220 | 1,190 | 1,190 | 310,000 |
| 1991/04/03 | 1,210 | 1,230 | 1,180 | 1,230 | 63,000 |
| 1991/04/02 | 1,210 | 1,210 | 1,190 | 1,190 | 6,000 |
| 1991/04/01 | 1,200 | 1,220 | 1,170 | 1,220 | 10,000 |
| 1991/03/29 | 1,200 | 1,220 | 1,200 | 1,220 | 11,000 |
| 1991/03/27 | 1,190 | 1,250 | 1,190 | 1,250 | 12,000 |
| 1991/03/26 | 1,200 | 1,270 | 1,200 | 1,270 | 76,000 |
| 1991/03/25 | 1,230 | 1,230 | 1,210 | 1,220 | 16,000 |
| 1991/03/22 | 1,200 | 1,250 | 1,200 | 1,240 | 13,000 |
| 1991/03/20 | 1,220 | 1,260 | 1,220 | 1,260 | 21,000 |
| 1991/03/19 | 1,240 | 1,280 | 1,240 | 1,280 | 23,000 |
| 1991/03/18 | 1,270 | 1,280 | 1,240 | 1,280 | 45,000 |
| 1991/03/15 | 1,270 | 1,280 | 1,270 | 1,280 | 48,000 |
| 1991/03/14 | 1,250 | 1,270 | 1,230 | 1,270 | 85,000 |
| 1991/03/13 | 1,220 | 1,300 | 1,220 | 1,260 | 406,000 |
| 1991/03/12 | 1,180 | 1,240 | 1,160 | 1,230 | 124,000 |
| 1991/03/11 | 1,190 | 1,200 | 1,170 | 1,180 | 33,000 |
| 1991/03/08 | 1,150 | 1,200 | 1,150 | 1,180 | 100,000 |
| 1991/03/07 | 1,140 | 1,140 | 1,100 | 1,130 | 192,000 |
| 1991/03/06 | 1,110 | 1,150 | 1,100 | 1,110 | 72,000 |
| 1991/03/05 | 1,120 | 1,120 | 1,080 | 1,080 | 33,000 |
| 1991/03/04 | 1,060 | 1,130 | 1,060 | 1,130 | 45,000 |
| 1991/03/01 | 1,040 | 1,060 | 1,040 | 1,060 | 32,000 |
| 1991/02/28 | 1,010 | 1,040 | 1,000 | 1,040 | 55,000 |
| 1991/02/27 | 1,040 | 1,040 | 1,000 | 1,000 | 59,000 |
| 1991/02/26 | 1,050 | 1,060 | 1,030 | 1,030 | 33,000 |
| 1991/02/25 | 1,020 | 1,020 | 1,000 | 1,010 | 23,000 |
| 1991/02/22 | 1,020 | 1,020 | 995 | 1,010 | 26,000 |
| 1991/02/21 | 1,030 | 1,040 | 1,000 | 1,000 | 23,000 |
| 1991/02/20 | 1,040 | 1,040 | 1,000 | 1,020 | 31,000 |
| 1991/02/19 | 1,030 | 1,070 | 1,020 | 1,050 | 40,000 |
| 1991/02/18 | 1,010 | 1,010 | 1,010 | 1,010 | 40,000 |
| 1991/02/15 | 970 | 970 | 950 | 950 | 12,000 |
| 1991/02/14 | 985 | 985 | 970 | 970 | 30,000 |
| 1991/02/13 | 946 | 985 | 946 | 980 | 40,000 |
| 1991/02/12 | 961 | 970 | 945 | 945 | 60,000 |
| 1991/02/08 | 900 | 921 | 895 | 921 | 26,000 |
| 1991/02/07 | 907 | 919 | 890 | 890 | 31,000 |
| 1991/02/06 | 900 | 908 | 898 | 907 | 49,000 |
| 1991/02/05 | 840 | 860 | 835 | 860 | 36,000 |
| 1991/02/04 | 840 | 840 | 830 | 830 | 27,000 |
| 1991/02/01 | 840 | 840 | 836 | 840 | 21,000 |
| 1991/01/31 | 835 | 840 | 835 | 840 | 21,000 |
| 1991/01/30 | 810 | 825 | 807 | 825 | 40,000 |
| 1991/01/29 | 800 | 810 | 800 | 800 | 16,000 |
| 1991/01/28 | 800 | 800 | 800 | 800 | 4,000 |
| 1991/01/25 | 796 | 800 | 795 | 800 | 14,000 |
| 1991/01/24 | 800 | 806 | 800 | 801 | 8,000 |
| 1991/01/23 | 848 | 848 | 791 | 791 | 6,000 |
| 1991/01/22 | 860 | 860 | 849 | 849 | 4,000 |
| 1991/01/21 | 871 | 871 | 860 | 860 | 5,000 |
| 1991/01/18 | 900 | 900 | 871 | 880 | 31,000 |
| 1991/01/17 | 859 | 870 | 859 | 870 | 27,000 |
| 1991/01/16 | 870 | 870 | 857 | 867 | 7,000 |
| 1991/01/14 | 880 | 880 | 870 | 880 | 17,000 |
| 1991/01/11 | 891 | 891 | 871 | 880 | 17,000 |
| 1991/01/10 | 890 | 892 | 880 | 880 | 20,000 |
| 1991/01/09 | 880 | 890 | 880 | 890 | 3,000 |
| 1991/01/08 | 900 | 910 | 890 | 890 | 14,000 |
| 1991/01/07 | 920 | 930 | 903 | 903 | 5,000 |
| 1991/01/04 | 901 | 920 | 901 | 920 | 3,000 |