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 |
|---|---|---|---|---|---|
| 1996/12/30 | 330 | 330 | 330 | 330 | 3,000 |
| 1996/12/27 | 320 | 320 | 320 | 320 | 6,000 |
| 1996/12/26 | 330 | 339 | 330 | 330 | 16,000 |
| 1996/12/25 | 312 | 320 | 312 | 320 | 6,000 |
| 1996/12/24 | 320 | 320 | 312 | 312 | 11,000 |
| 1996/12/20 | 330 | 330 | 320 | 320 | 16,000 |
| 1996/12/19 | 321 | 330 | 321 | 330 | 22,000 |
| 1996/12/18 | 311 | 330 | 311 | 320 | 8,000 |
| 1996/12/17 | 320 | 320 | 310 | 310 | 12,000 |
| 1996/12/16 | 320 | 321 | 320 | 320 | 11,000 |
| 1996/12/13 | 330 | 336 | 320 | 320 | 9,000 |
| 1996/12/12 | 339 | 339 | 335 | 335 | 12,000 |
| 1996/12/11 | 335 | 340 | 335 | 340 | 15,000 |
| 1996/12/10 | 330 | 336 | 330 | 336 | 15,000 |
| 1996/12/09 | 335 | 335 | 330 | 330 | 12,000 |
| 1996/12/06 | 340 | 340 | 335 | 335 | 7,000 |
| 1996/12/05 | 350 | 350 | 340 | 340 | 3,000 |
| 1996/12/04 | 336 | 336 | 330 | 330 | 6,000 |
| 1996/12/03 | 350 | 351 | 347 | 347 | 16,000 |
| 1996/12/02 | 373 | 373 | 373 | 373 | 11,000 |
| 1996/11/29 | 350 | 351 | 350 | 350 | 23,000 |
| 1996/11/28 | 351 | 351 | 350 | 350 | 10,000 |
| 1996/11/27 | 360 | 360 | 352 | 352 | 9,000 |
| 1996/11/26 | 353 | 360 | 353 | 360 | 11,000 |
| 1996/11/25 | 361 | 362 | 360 | 360 | 7,000 |
| 1996/11/22 | 357 | 360 | 352 | 360 | 12,000 |
| 1996/11/21 | 351 | 357 | 351 | 357 | 8,000 |
| 1996/11/20 | 359 | 363 | 350 | 350 | 19,000 |
| 1996/11/19 | 364 | 364 | 361 | 361 | 24,000 |
| 1996/11/18 | 365 | 365 | 362 | 365 | 7,000 |
| 1996/11/15 | 365 | 365 | 361 | 361 | 15,000 |
| 1996/11/14 | 365 | 365 | 365 | 365 | 3,000 |
| 1996/11/13 | 370 | 370 | 370 | 370 | 5,000 |
| 1996/11/12 | 364 | 374 | 364 | 374 | 9,000 |
| 1996/11/11 | 374 | 374 | 362 | 362 | 17,000 |
| 1996/11/08 | 360 | 361 | 360 | 361 | 22,000 |
| 1996/11/07 | 378 | 378 | 360 | 360 | 21,000 |
| 1996/11/06 | 370 | 378 | 365 | 378 | 18,000 |
| 1996/11/05 | 378 | 378 | 374 | 378 | 11,000 |
| 1996/11/01 | 361 | 363 | 360 | 360 | 52,000 |
| 1996/10/31 | 367 | 380 | 366 | 380 | 10,000 |
| 1996/10/30 | 366 | 366 | 366 | 366 | 6,000 |
| 1996/10/29 | 365 | 370 | 365 | 365 | 12,000 |
| 1996/10/28 | 357 | 360 | 357 | 360 | 14,000 |
| 1996/10/25 | 359 | 359 | 356 | 356 | 9,000 |
| 1996/10/24 | 369 | 369 | 360 | 360 | 15,000 |
| 1996/10/23 | 372 | 372 | 372 | 372 | 2,000 |
| 1996/10/22 | 394 | 394 | 373 | 373 | 36,000 |
| 1996/10/21 | 388 | 395 | 388 | 390 | 6,000 |
| 1996/10/18 | 385 | 388 | 375 | 388 | 9,000 |
| 1996/10/17 | 380 | 390 | 380 | 380 | 7,000 |
| 1996/10/16 | 379 | 380 | 379 | 380 | 5,000 |
| 1996/10/15 | 380 | 380 | 380 | 380 | 1,000 |
| 1996/10/14 | 391 | 391 | 384 | 385 | 5,000 |
| 1996/10/11 | 378 | 378 | 378 | 378 | 2,000 |
| 1996/10/09 | 378 | 378 | 378 | 378 | 3,000 |
| 1996/10/07 | 377 | 377 | 377 | 377 | 1,000 |
| 1996/10/04 | 391 | 391 | 390 | 391 | 5,000 |
| 1996/10/03 | 385 | 385 | 376 | 376 | 16,000 |
| 1996/10/02 | 394 | 394 | 394 | 394 | 3,000 |
| 1996/10/01 | 391 | 391 | 390 | 390 | 11,000 |
| 1996/09/30 | 389 | 390 | 389 | 390 | 5,000 |
| 1996/09/27 | 371 | 385 | 371 | 384 | 13,000 |
| 1996/09/26 | 371 | 380 | 371 | 371 | 7,000 |
| 1996/09/25 | 378 | 380 | 365 | 365 | 8,000 |
| 1996/09/24 | 385 | 385 | 378 | 378 | 2,000 |
| 1996/09/20 | 381 | 385 | 377 | 380 | 11,000 |
| 1996/09/19 | 390 | 390 | 380 | 380 | 19,000 |
| 1996/09/18 | 400 | 401 | 400 | 400 | 21,000 |
| 1996/09/17 | 356 | 377 | 356 | 377 | 17,000 |
| 1996/09/13 | 345 | 347 | 343 | 347 | 26,000 |
| 1996/09/12 | 355 | 355 | 345 | 350 | 34,000 |
| 1996/09/11 | 356 | 360 | 356 | 360 | 18,000 |
| 1996/09/10 | 350 | 355 | 350 | 350 | 59,000 |
| 1996/09/09 | 370 | 370 | 351 | 355 | 43,000 |
| 1996/09/06 | 378 | 378 | 370 | 370 | 16,000 |
| 1996/09/05 | 378 | 378 | 378 | 378 | 4,000 |
| 1996/09/04 | 382 | 387 | 375 | 378 | 46,000 |
| 1996/09/03 | 380 | 382 | 380 | 382 | 17,000 |
| 1996/08/30 | 400 | 400 | 400 | 400 | 1,000 |
| 1996/08/28 | 401 | 401 | 400 | 400 | 10,000 |
| 1996/08/27 | 405 | 410 | 405 | 410 | 2,000 |
| 1996/08/23 | 405 | 405 | 405 | 405 | 5,000 |
| 1996/08/22 | 413 | 414 | 405 | 405 | 20,000 |
| 1996/08/21 | 404 | 404 | 400 | 403 | 28,000 |
| 1996/08/20 | 403 | 403 | 402 | 403 | 3,000 |
| 1996/08/19 | 400 | 402 | 400 | 402 | 3,000 |
| 1996/08/16 | 400 | 401 | 396 | 401 | 4,000 |
| 1996/08/15 | 395 | 400 | 395 | 400 | 4,000 |
| 1996/08/14 | 390 | 395 | 390 | 395 | 8,000 |
| 1996/08/13 | 371 | 390 | 371 | 390 | 14,000 |
| 1996/08/12 | 375 | 375 | 375 | 375 | 7,000 |
| 1996/08/09 | 395 | 399 | 390 | 390 | 7,000 |
| 1996/08/08 | 395 | 400 | 393 | 394 | 11,000 |
| 1996/08/07 | 400 | 400 | 394 | 394 | 13,000 |
| 1996/08/06 | 410 | 410 | 401 | 401 | 6,000 |
| 1996/08/02 | 410 | 415 | 410 | 415 | 5,000 |
| 1996/08/01 | 404 | 407 | 400 | 400 | 16,000 |
| 1996/07/31 | 406 | 406 | 403 | 404 | 5,000 |
| 1996/07/30 | 401 | 401 | 401 | 401 | 18,000 |
| 1996/07/29 | 419 | 425 | 419 | 425 | 8,000 |
| 1996/07/26 | 421 | 425 | 420 | 420 | 18,000 |
| 1996/07/25 | 419 | 419 | 405 | 405 | 42,000 |
| 1996/07/24 | 421 | 421 | 420 | 420 | 22,000 |
| 1996/07/23 | 430 | 430 | 422 | 424 | 16,000 |
| 1996/07/22 | 442 | 442 | 440 | 440 | 11,000 |
| 1996/07/19 | 445 | 448 | 445 | 447 | 6,000 |
| 1996/07/18 | 443 | 450 | 443 | 450 | 2,000 |
| 1996/07/17 | 426 | 431 | 426 | 428 | 9,000 |
| 1996/07/16 | 425 | 430 | 422 | 424 | 20,000 |
| 1996/07/15 | 435 | 435 | 430 | 430 | 27,000 |
| 1996/07/12 | 439 | 445 | 439 | 440 | 18,000 |
| 1996/07/11 | 455 | 460 | 450 | 450 | 17,000 |
| 1996/07/10 | 461 | 462 | 456 | 456 | 30,000 |
| 1996/07/09 | 459 | 470 | 459 | 460 | 21,000 |
| 1996/07/08 | 465 | 465 | 461 | 461 | 12,000 |
| 1996/07/05 | 480 | 480 | 479 | 479 | 11,000 |
| 1996/07/04 | 479 | 480 | 473 | 480 | 17,000 |
| 1996/07/03 | 476 | 480 | 476 | 480 | 6,000 |
| 1996/07/02 | 480 | 480 | 476 | 476 | 9,000 |
| 1996/07/01 | 474 | 476 | 474 | 476 | 11,000 |
| 1996/06/28 | 475 | 475 | 475 | 475 | 4,000 |
| 1996/06/27 | 485 | 490 | 480 | 480 | 17,000 |
| 1996/06/26 | 480 | 490 | 475 | 490 | 12,000 |
| 1996/06/25 | 480 | 480 | 473 | 473 | 15,000 |
| 1996/06/24 | 485 | 490 | 480 | 480 | 20,000 |
| 1996/06/21 | 480 | 485 | 470 | 485 | 26,000 |
| 1996/06/20 | 490 | 490 | 480 | 484 | 21,000 |
| 1996/06/19 | 489 | 490 | 487 | 490 | 15,000 |
| 1996/06/18 | 496 | 497 | 494 | 497 | 17,000 |
| 1996/06/17 | 499 | 500 | 494 | 494 | 21,000 |
| 1996/06/14 | 485 | 495 | 485 | 485 | 26,000 |
| 1996/06/13 | 480 | 490 | 480 | 484 | 10,000 |
| 1996/06/12 | 472 | 482 | 472 | 480 | 19,000 |
| 1996/06/11 | 470 | 476 | 461 | 466 | 11,000 |
| 1996/06/10 | 488 | 488 | 470 | 470 | 11,000 |
| 1996/06/07 | 490 | 490 | 489 | 489 | 20,000 |
| 1996/06/06 | 484 | 500 | 484 | 489 | 26,000 |
| 1996/06/05 | 490 | 492 | 485 | 485 | 26,000 |
| 1996/06/04 | 487 | 500 | 487 | 495 | 71,000 |
| 1996/06/03 | 498 | 498 | 487 | 487 | 67,000 |
| 1996/05/31 | 493 | 503 | 493 | 493 | 24,000 |
| 1996/05/30 | 510 | 510 | 493 | 493 | 56,000 |
| 1996/05/29 | 498 | 510 | 497 | 510 | 110,000 |
| 1996/05/28 | 486 | 498 | 486 | 496 | 24,000 |
| 1996/05/27 | 495 | 499 | 486 | 498 | 45,000 |
| 1996/05/24 | 481 | 487 | 476 | 481 | 43,000 |
| 1996/05/23 | 499 | 499 | 487 | 487 | 64,000 |
| 1996/05/22 | 483 | 485 | 475 | 476 | 24,000 |
| 1996/05/21 | 493 | 493 | 481 | 481 | 35,000 |
| 1996/05/20 | 500 | 500 | 485 | 488 | 31,000 |
| 1996/05/17 | 499 | 500 | 490 | 500 | 30,000 |
| 1996/05/16 | 500 | 500 | 490 | 500 | 78,000 |
| 1996/05/15 | 484 | 490 | 471 | 471 | 31,000 |
| 1996/05/14 | 495 | 497 | 484 | 494 | 39,000 |
| 1996/05/13 | 488 | 505 | 482 | 495 | 64,000 |
| 1996/05/10 | 472 | 480 | 471 | 480 | 66,000 |
| 1996/05/09 | 500 | 500 | 470 | 470 | 73,000 |
| 1996/05/08 | 512 | 513 | 500 | 500 | 177,000 |
| 1996/05/07 | 520 | 521 | 511 | 511 | 258,000 |
| 1996/05/02 | 490 | 510 | 480 | 506 | 390,000 |
| 1996/05/01 | 470 | 490 | 469 | 480 | 207,000 |
| 1996/04/30 | 450 | 459 | 448 | 450 | 93,000 |
| 1996/04/26 | 445 | 450 | 440 | 448 | 63,000 |
| 1996/04/25 | 431 | 442 | 431 | 442 | 38,000 |
| 1996/04/24 | 445 | 446 | 430 | 430 | 29,000 |
| 1996/04/23 | 436 | 445 | 436 | 440 | 40,000 |
| 1996/04/22 | 427 | 440 | 427 | 432 | 44,000 |
| 1996/04/19 | 421 | 425 | 420 | 425 | 36,000 |
| 1996/04/18 | 437 | 450 | 421 | 421 | 65,000 |
| 1996/04/17 | 431 | 443 | 429 | 432 | 44,000 |
| 1996/04/16 | 449 | 450 | 430 | 431 | 208,000 |
| 1996/04/15 | 426 | 448 | 426 | 436 | 180,000 |
| 1996/04/12 | 409 | 429 | 406 | 416 | 113,000 |
| 1996/04/11 | 390 | 399 | 390 | 399 | 33,000 |
| 1996/04/10 | 384 | 390 | 384 | 390 | 32,000 |
| 1996/04/09 | 380 | 381 | 380 | 381 | 12,000 |
| 1996/04/08 | 389 | 389 | 385 | 385 | 20,000 |
| 1996/04/05 | 385 | 388 | 385 | 387 | 31,000 |
| 1996/04/04 | 386 | 392 | 385 | 385 | 30,000 |
| 1996/04/03 | 385 | 399 | 385 | 385 | 120,000 |
| 1996/04/02 | 369 | 385 | 369 | 385 | 66,000 |
| 1996/04/01 | 359 | 370 | 359 | 365 | 38,000 |
| 1996/03/29 | 346 | 352 | 346 | 352 | 16,000 |
| 1996/03/28 | 349 | 349 | 345 | 345 | 9,000 |
| 1996/03/27 | 345 | 348 | 345 | 348 | 11,000 |
| 1996/03/26 | 347 | 348 | 342 | 342 | 30,000 |
| 1996/03/25 | 348 | 350 | 342 | 342 | 22,000 |
| 1996/03/22 | 348 | 348 | 340 | 341 | 12,000 |
| 1996/03/21 | 340 | 348 | 340 | 345 | 15,000 |
| 1996/03/19 | 341 | 343 | 339 | 340 | 7,000 |
| 1996/03/18 | 342 | 350 | 331 | 331 | 14,000 |
| 1996/03/15 | 333 | 337 | 333 | 337 | 8,000 |
| 1996/03/14 | 336 | 340 | 330 | 330 | 21,000 |
| 1996/03/13 | 348 | 348 | 345 | 345 | 4,000 |
| 1996/03/12 | 348 | 348 | 348 | 348 | 2,000 |
| 1996/03/07 | 350 | 350 | 331 | 331 | 13,000 |
| 1996/03/06 | 349 | 358 | 349 | 350 | 24,000 |
| 1996/03/05 | 345 | 350 | 345 | 350 | 7,000 |
| 1996/03/04 | 336 | 336 | 330 | 330 | 8,000 |
| 1996/03/01 | 345 | 345 | 330 | 330 | 9,000 |
| 1996/02/29 | 340 | 345 | 340 | 345 | 10,000 |
| 1996/02/28 | 349 | 350 | 345 | 345 | 6,000 |
| 1996/02/27 | 350 | 350 | 350 | 350 | 9,000 |
| 1996/02/26 | 354 | 354 | 350 | 350 | 3,000 |
| 1996/02/22 | 350 | 360 | 350 | 360 | 21,000 |
| 1996/02/21 | 349 | 350 | 349 | 350 | 4,000 |
| 1996/02/20 | 349 | 350 | 348 | 350 | 9,000 |
| 1996/02/19 | 350 | 350 | 350 | 350 | 5,000 |
| 1996/02/16 | 350 | 350 | 345 | 350 | 15,000 |
| 1996/02/15 | 360 | 365 | 345 | 345 | 18,000 |
| 1996/02/14 | 356 | 360 | 356 | 360 | 5,000 |
| 1996/02/13 | 355 | 365 | 355 | 365 | 12,000 |
| 1996/02/09 | 366 | 368 | 359 | 360 | 13,000 |
| 1996/02/08 | 365 | 366 | 359 | 366 | 29,000 |
| 1996/02/07 | 364 | 365 | 359 | 363 | 25,000 |
| 1996/02/06 | 360 | 365 | 356 | 365 | 10,000 |
| 1996/02/05 | 365 | 375 | 361 | 361 | 20,000 |
| 1996/02/02 | 370 | 377 | 368 | 368 | 27,000 |
| 1996/02/01 | 365 | 377 | 365 | 370 | 21,000 |
| 1996/01/31 | 359 | 365 | 359 | 364 | 34,000 |
| 1996/01/30 | 361 | 364 | 360 | 361 | 12,000 |
| 1996/01/29 | 365 | 365 | 351 | 351 | 17,000 |
| 1996/01/26 | 350 | 350 | 340 | 340 | 18,000 |
| 1996/01/25 | 345 | 345 | 345 | 345 | 1,000 |
| 1996/01/24 | 353 | 353 | 345 | 345 | 13,000 |
| 1996/01/23 | 355 | 355 | 350 | 353 | 15,000 |
| 1996/01/22 | 361 | 361 | 356 | 357 | 8,000 |
| 1996/01/19 | 370 | 370 | 360 | 365 | 29,000 |
| 1996/01/18 | 375 | 379 | 365 | 365 | 33,000 |
| 1996/01/17 | 375 | 380 | 370 | 375 | 71,000 |
| 1996/01/16 | 370 | 370 | 360 | 365 | 67,000 |
| 1996/01/12 | 363 | 365 | 355 | 355 | 68,000 |
| 1996/01/11 | 375 | 380 | 360 | 360 | 64,000 |
| 1996/01/10 | 370 | 389 | 370 | 380 | 91,000 |
| 1996/01/09 | 360 | 370 | 352 | 365 | 57,000 |
| 1996/01/08 | 349 | 354 | 349 | 350 | 21,000 |
| 1996/01/05 | 349 | 352 | 341 | 350 | 55,000 |
| 1996/01/04 | 340 | 351 | 340 | 341 | 28,000 |