TAKARA & COMPANY(7921)の株価時系列情報
TAKARA & COMPANY(7921)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 |
---|---|---|---|---|---|
1998/12/30 | 502 | 502 | 500 | 500 | 3,000 |
1998/12/29 | 504 | 504 | 502 | 502 | 3,000 |
1998/12/28 | 520 | 520 | 506 | 506 | 3,000 |
1998/12/25 | 520 | 520 | 520 | 520 | 2,000 |
1998/12/24 | 520 | 520 | 520 | 520 | 2,000 |
1998/12/22 | 520 | 521 | 520 | 520 | 6,000 |
1998/12/21 | 520 | 520 | 520 | 520 | 2,000 |
1998/12/18 | 560 | 560 | 540 | 540 | 6,000 |
1998/12/16 | 558 | 558 | 550 | 550 | 5,000 |
1998/12/15 | 560 | 560 | 560 | 560 | 3,000 |
1998/12/11 | 553 | 553 | 553 | 553 | 3,000 |
1998/12/10 | 560 | 560 | 553 | 553 | 3,000 |
1998/12/09 | 555 | 555 | 551 | 555 | 11,000 |
1998/12/08 | 555 | 558 | 552 | 552 | 16,000 |
1998/12/07 | 552 | 552 | 552 | 552 | 1,000 |
1998/12/04 | 575 | 575 | 551 | 561 | 9,000 |
1998/12/03 | 599 | 600 | 584 | 584 | 39,000 |
1998/12/02 | 590 | 610 | 590 | 604 | 110,000 |
1998/12/01 | 570 | 570 | 545 | 545 | 11,000 |
1998/11/30 | 580 | 580 | 571 | 571 | 9,000 |
1998/11/27 | 540 | 585 | 540 | 570 | 46,000 |
1998/11/26 | 486 | 538 | 485 | 530 | 30,000 |
1998/11/25 | 494 | 494 | 480 | 480 | 6,000 |
1998/11/24 | 476 | 490 | 476 | 490 | 9,000 |
1998/11/20 | 480 | 480 | 475 | 475 | 2,000 |
1998/11/19 | 480 | 480 | 480 | 480 | 1,000 |
1998/11/18 | 490 | 490 | 490 | 490 | 3,000 |
1998/11/17 | 480 | 480 | 480 | 480 | 2,000 |
1998/11/16 | 480 | 480 | 480 | 480 | 1,000 |
1998/11/13 | 490 | 490 | 490 | 490 | 2,000 |
1998/11/11 | 450 | 450 | 450 | 450 | 1,000 |
1998/11/10 | 452 | 453 | 450 | 450 | 5,000 |
1998/11/09 | 460 | 460 | 460 | 460 | 2,000 |
1998/11/06 | 470 | 470 | 465 | 465 | 6,000 |
1998/11/04 | 490 | 490 | 460 | 460 | 4,000 |
1998/11/02 | 465 | 465 | 460 | 460 | 6,000 |
1998/10/30 | 460 | 460 | 460 | 460 | 4,000 |
1998/10/29 | 460 | 460 | 460 | 460 | 2,000 |
1998/10/28 | 460 | 460 | 460 | 460 | 3,000 |
1998/10/27 | 460 | 460 | 460 | 460 | 7,000 |
1998/10/26 | 464 | 464 | 464 | 464 | 2,000 |
1998/10/23 | 442 | 459 | 442 | 459 | 2,000 |
1998/10/22 | 440 | 440 | 430 | 430 | 4,000 |
1998/10/21 | 439 | 440 | 439 | 440 | 6,000 |
1998/10/20 | 440 | 440 | 440 | 440 | 1,000 |
1998/10/16 | 439 | 440 | 439 | 440 | 2,000 |
1998/10/15 | 428 | 428 | 428 | 428 | 2,000 |
1998/10/14 | 420 | 423 | 420 | 423 | 2,000 |
1998/10/13 | 438 | 438 | 435 | 438 | 4,000 |
1998/10/12 | 415 | 415 | 415 | 415 | 5,000 |
1998/10/09 | 445 | 445 | 411 | 411 | 5,000 |
1998/10/08 | 420 | 466 | 420 | 466 | 16,000 |
1998/10/07 | 420 | 420 | 420 | 420 | 3,000 |
1998/10/06 | 425 | 425 | 420 | 420 | 2,000 |
1998/10/05 | 431 | 431 | 425 | 425 | 3,000 |
1998/10/02 | 410 | 411 | 405 | 411 | 11,000 |
1998/10/01 | 419 | 420 | 405 | 420 | 22,000 |
1998/09/30 | 459 | 459 | 420 | 420 | 10,000 |
1998/09/29 | 462 | 462 | 462 | 462 | 2,000 |
1998/09/28 | 460 | 470 | 460 | 470 | 2,000 |
1998/09/25 | 470 | 470 | 460 | 460 | 17,000 |
1998/09/24 | 470 | 470 | 470 | 470 | 12,000 |
1998/09/22 | 480 | 500 | 478 | 478 | 14,000 |
1998/09/21 | 500 | 500 | 500 | 500 | 1,000 |
1998/09/18 | 500 | 500 | 500 | 500 | 1,000 |
1998/09/17 | 490 | 490 | 480 | 480 | 10,000 |
1998/09/14 | 484 | 484 | 481 | 484 | 10,000 |
1998/09/11 | 483 | 483 | 483 | 483 | 2,000 |
1998/09/10 | 490 | 490 | 490 | 490 | 1,000 |
1998/09/09 | 500 | 500 | 490 | 490 | 5,000 |
1998/09/08 | 501 | 501 | 500 | 500 | 2,000 |
1998/09/07 | 480 | 480 | 480 | 480 | 1,000 |
1998/09/04 | 480 | 480 | 480 | 480 | 1,000 |
1998/09/03 | 500 | 500 | 500 | 500 | 2,000 |
1998/09/02 | 500 | 500 | 500 | 500 | 3,000 |
1998/09/01 | 480 | 480 | 480 | 480 | 2,000 |
1998/08/31 | 480 | 480 | 480 | 480 | 1,000 |
1998/08/28 | 490 | 490 | 480 | 480 | 8,000 |
1998/08/27 | 510 | 510 | 495 | 496 | 9,000 |
1998/08/26 | 531 | 531 | 525 | 525 | 4,000 |
1998/08/25 | 540 | 540 | 540 | 540 | 2,000 |
1998/08/24 | 549 | 549 | 540 | 541 | 12,000 |
1998/08/21 | 549 | 549 | 549 | 549 | 2,000 |
1998/08/20 | 545 | 550 | 545 | 545 | 3,000 |
1998/08/18 | 556 | 556 | 546 | 550 | 8,000 |
1998/08/17 | 556 | 556 | 546 | 546 | 6,000 |
1998/08/14 | 565 | 570 | 555 | 555 | 18,000 |
1998/08/13 | 556 | 560 | 556 | 560 | 2,000 |
1998/08/12 | 549 | 551 | 538 | 551 | 12,000 |
1998/08/11 | 565 | 568 | 551 | 552 | 10,000 |
1998/08/10 | 588 | 588 | 571 | 571 | 11,000 |
1998/08/07 | 599 | 599 | 590 | 590 | 4,000 |
1998/08/06 | 600 | 600 | 591 | 591 | 10,000 |
1998/08/05 | 590 | 600 | 590 | 595 | 9,000 |
1998/08/04 | 618 | 618 | 610 | 610 | 15,000 |
1998/08/03 | 620 | 624 | 610 | 620 | 23,000 |
1998/07/31 | 610 | 635 | 610 | 630 | 68,000 |
1998/07/30 | 562 | 600 | 562 | 600 | 44,000 |
1998/07/29 | 560 | 563 | 555 | 563 | 19,000 |
1998/07/28 | 555 | 560 | 555 | 560 | 21,000 |
1998/07/27 | 561 | 562 | 557 | 557 | 14,000 |
1998/07/24 | 565 | 565 | 555 | 557 | 30,000 |
1998/07/23 | 530 | 569 | 530 | 568 | 29,000 |
1998/07/22 | 520 | 530 | 520 | 524 | 45,000 |
1998/07/21 | 520 | 520 | 517 | 517 | 10,000 |
1998/07/17 | 520 | 520 | 513 | 513 | 17,000 |
1998/07/16 | 510 | 511 | 510 | 511 | 15,000 |
1998/07/15 | 510 | 510 | 510 | 510 | 6,000 |
1998/07/14 | 511 | 511 | 510 | 510 | 17,000 |
1998/07/13 | 510 | 510 | 510 | 510 | 15,000 |
1998/07/10 | 511 | 515 | 510 | 510 | 7,000 |
1998/07/09 | 511 | 511 | 511 | 511 | 1,000 |
1998/07/08 | 510 | 510 | 510 | 510 | 1,000 |
1998/07/07 | 501 | 501 | 501 | 501 | 2,000 |
1998/07/06 | 515 | 515 | 510 | 510 | 16,000 |
1998/07/03 | 510 | 514 | 500 | 510 | 14,000 |
1998/07/02 | 520 | 520 | 510 | 510 | 23,000 |
1998/07/01 | 513 | 520 | 510 | 520 | 9,000 |
1998/06/30 | 498 | 498 | 498 | 498 | 1,000 |
1998/06/29 | 500 | 504 | 496 | 496 | 6,000 |
1998/06/26 | 501 | 501 | 498 | 498 | 13,000 |
1998/06/25 | 504 | 504 | 501 | 501 | 8,000 |
1998/06/24 | 498 | 500 | 498 | 500 | 7,000 |
1998/06/23 | 496 | 499 | 496 | 499 | 3,000 |
1998/06/22 | 499 | 499 | 494 | 494 | 11,000 |
1998/06/19 | 500 | 500 | 499 | 499 | 8,000 |
1998/06/18 | 467 | 477 | 467 | 477 | 18,000 |
1998/06/17 | 463 | 465 | 463 | 465 | 6,000 |
1998/06/16 | 461 | 461 | 460 | 461 | 4,000 |
1998/06/15 | 459 | 460 | 459 | 460 | 6,000 |
1998/06/12 | 460 | 460 | 460 | 460 | 2,000 |
1998/06/11 | 460 | 460 | 460 | 460 | 1,000 |
1998/06/10 | 460 | 460 | 460 | 460 | 4,000 |
1998/06/09 | 460 | 460 | 460 | 460 | 1,000 |
1998/06/08 | 470 | 470 | 469 | 469 | 3,000 |
1998/06/05 | 480 | 480 | 480 | 480 | 1,000 |
1998/06/04 | 485 | 485 | 480 | 480 | 4,000 |
1998/06/03 | 500 | 500 | 490 | 490 | 7,000 |
1998/06/02 | 500 | 500 | 500 | 500 | 2,000 |
1998/06/01 | 500 | 500 | 500 | 500 | 1,000 |
1998/05/27 | 493 | 500 | 493 | 500 | 4,000 |
1998/05/26 | 500 | 500 | 500 | 500 | 1,000 |
1998/05/25 | 501 | 502 | 500 | 500 | 8,000 |
1998/05/22 | 500 | 500 | 500 | 500 | 4,000 |
1998/05/21 | 505 | 505 | 500 | 500 | 4,000 |
1998/05/19 | 510 | 510 | 510 | 510 | 3,000 |
1998/05/18 | 517 | 517 | 493 | 493 | 2,000 |
1998/05/14 | 490 | 490 | 490 | 490 | 1,000 |
1998/05/13 | 490 | 490 | 490 | 490 | 1,000 |
1998/05/11 | 490 | 490 | 490 | 490 | 2,000 |
1998/05/08 | 493 | 493 | 490 | 492 | 6,000 |
1998/05/07 | 495 | 495 | 493 | 493 | 2,000 |
1998/05/06 | 499 | 499 | 499 | 499 | 3,000 |
1998/05/01 | 500 | 500 | 500 | 500 | 2,000 |
1998/04/30 | 492 | 501 | 492 | 501 | 5,000 |
1998/04/28 | 501 | 501 | 500 | 500 | 11,000 |
1998/04/27 | 514 | 515 | 510 | 510 | 12,000 |
1998/04/24 | 520 | 520 | 520 | 520 | 3,000 |
1998/04/23 | 502 | 502 | 502 | 502 | 4,000 |
1998/04/22 | 511 | 520 | 501 | 501 | 7,000 |
1998/04/21 | 520 | 520 | 510 | 510 | 6,000 |
1998/04/20 | 520 | 520 | 510 | 510 | 4,000 |
1998/04/17 | 540 | 540 | 520 | 520 | 7,000 |
1998/04/16 | 531 | 531 | 520 | 520 | 10,000 |
1998/04/14 | 531 | 531 | 531 | 531 | 1,000 |
1998/04/13 | 545 | 545 | 540 | 540 | 15,000 |
1998/04/10 | 540 | 548 | 540 | 541 | 24,000 |
1998/04/09 | 510 | 530 | 510 | 530 | 13,000 |
1998/04/08 | 500 | 500 | 500 | 500 | 3,000 |