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 |
---|---|---|---|---|---|
2000/12/29 | 825 | 826 | 825 | 826 | 1,000 |
2000/12/28 | 823 | 824 | 820 | 823 | 17,500 |
2000/12/27 | 823 | 823 | 810 | 821 | 6,500 |
2000/12/26 | 825 | 830 | 820 | 822 | 12,000 |
2000/12/25 | 810 | 830 | 810 | 820 | 12,500 |
2000/12/22 | 820 | 820 | 802 | 805 | 14,500 |
2000/12/21 | 820 | 830 | 792 | 800 | 22,500 |
2000/12/20 | 880 | 880 | 850 | 850 | 18,000 |
2000/12/19 | 908 | 909 | 880 | 890 | 16,500 |
2000/12/18 | 904 | 909 | 900 | 909 | 12,000 |
2000/12/15 | 920 | 920 | 910 | 910 | 10,000 |
2000/12/14 | 908 | 925 | 906 | 925 | 17,500 |
2000/12/13 | 944 | 945 | 912 | 913 | 16,000 |
2000/12/12 | 970 | 970 | 942 | 950 | 10,500 |
2000/12/11 | 990 | 990 | 930 | 979 | 9,500 |
2000/12/08 | 990 | 990 | 965 | 990 | 8,000 |
2000/12/07 | 980 | 1,005 | 971 | 1,005 | 12,000 |
2000/12/06 | 985 | 1,000 | 980 | 980 | 11,500 |
2000/12/05 | 995 | 1,010 | 995 | 995 | 7,000 |
2000/12/04 | 1,011 | 1,030 | 1,000 | 1,000 | 19,000 |
2000/12/01 | 995 | 1,010 | 995 | 1,010 | 11,500 |
2000/11/30 | 985 | 985 | 955 | 975 | 11,500 |
2000/11/29 | 1,000 | 1,010 | 990 | 990 | 8,000 |
2000/11/28 | 1,015 | 1,015 | 1,000 | 1,010 | 4,000 |
2000/11/27 | 991 | 1,020 | 991 | 1,020 | 5,500 |
2000/11/24 | 985 | 990 | 970 | 970 | 6,500 |
2000/11/22 | 985 | 999 | 985 | 990 | 5,000 |
2000/11/21 | 970 | 985 | 955 | 985 | 10,500 |
2000/11/20 | 1,000 | 1,020 | 970 | 1,000 | 8,000 |
2000/11/17 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
2000/11/16 | 1,060 | 1,060 | 1,000 | 1,000 | 7,000 |
2000/11/15 | 992 | 1,042 | 992 | 1,040 | 7,000 |
2000/11/14 | 978 | 978 | 975 | 975 | 3,000 |
2000/11/13 | 960 | 980 | 960 | 975 | 3,000 |
2000/11/10 | 1,050 | 1,050 | 1,020 | 1,020 | 3,000 |
2000/11/09 | 1,070 | 1,090 | 1,050 | 1,060 | 17,000 |
2000/11/08 | 980 | 1,070 | 970 | 1,070 | 33,500 |
2000/11/07 | 930 | 972 | 916 | 970 | 32,500 |
2000/11/06 | 920 | 920 | 890 | 910 | 17,500 |
2000/11/02 | 945 | 945 | 930 | 930 | 32,000 |
2000/11/01 | 945 | 945 | 935 | 945 | 17,500 |
2000/10/31 | 970 | 970 | 940 | 945 | 3,500 |
2000/10/30 | 970 | 970 | 941 | 970 | 7,500 |
2000/10/27 | 953 | 990 | 953 | 970 | 6,500 |
2000/10/26 | 950 | 960 | 930 | 940 | 19,500 |
2000/10/25 | 1,009 | 1,009 | 972 | 990 | 26,000 |
2000/10/24 | 1,030 | 1,030 | 1,010 | 1,010 | 8,500 |
2000/10/23 | 1,030 | 1,050 | 1,030 | 1,030 | 11,500 |
2000/10/20 | 1,061 | 1,061 | 1,030 | 1,030 | 20,500 |
2000/10/19 | 1,061 | 1,061 | 1,000 | 1,002 | 19,500 |
2000/10/18 | 1,100 | 1,101 | 1,040 | 1,060 | 11,000 |
2000/10/17 | 1,130 | 1,130 | 1,100 | 1,120 | 4,000 |
2000/10/16 | 1,135 | 1,135 | 1,130 | 1,130 | 6,000 |
2000/10/13 | 1,079 | 1,094 | 1,060 | 1,094 | 14,000 |
2000/10/12 | 1,100 | 1,115 | 1,090 | 1,100 | 14,000 |
2000/10/11 | 1,179 | 1,179 | 1,090 | 1,100 | 33,500 |
2000/10/10 | 1,202 | 1,202 | 1,180 | 1,180 | 15,500 |
2000/10/06 | 1,215 | 1,220 | 1,208 | 1,210 | 21,000 |
2000/10/05 | 1,210 | 1,210 | 1,206 | 1,206 | 14,000 |
2000/10/04 | 1,212 | 1,240 | 1,200 | 1,206 | 18,500 |
2000/10/03 | 1,245 | 1,280 | 1,240 | 1,250 | 11,500 |
2000/10/02 | 1,215 | 1,215 | 1,170 | 1,180 | 14,500 |
2000/09/29 | 1,280 | 1,300 | 1,215 | 1,215 | 25,000 |
2000/09/28 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 |
2000/09/27 | 1,300 | 1,300 | 1,280 | 1,280 | 3,000 |
2000/09/26 | 1,300 | 1,300 | 1,290 | 1,300 | 6,000 |
2000/09/25 | 1,340 | 1,340 | 1,300 | 1,300 | 4,000 |
2000/09/22 | 1,341 | 1,341 | 1,340 | 1,340 | 7,000 |
2000/09/21 | 1,300 | 1,340 | 1,300 | 1,340 | 4,000 |
2000/09/20 | 1,299 | 1,330 | 1,280 | 1,330 | 11,000 |
2000/09/19 | 1,331 | 1,331 | 1,300 | 1,300 | 4,000 |
2000/09/18 | 1,330 | 1,330 | 1,330 | 1,330 | 5,000 |
2000/09/14 | 1,371 | 1,371 | 1,350 | 1,360 | 16,000 |
2000/09/13 | 1,370 | 1,380 | 1,370 | 1,370 | 16,000 |
2000/09/12 | 1,399 | 1,399 | 1,371 | 1,371 | 4,000 |
2000/09/11 | 1,370 | 1,371 | 1,370 | 1,371 | 4,000 |
2000/09/08 | 1,390 | 1,390 | 1,370 | 1,370 | 7,000 |
2000/09/07 | 1,370 | 1,390 | 1,370 | 1,380 | 5,000 |
2000/09/06 | 1,401 | 1,401 | 1,380 | 1,390 | 13,000 |
2000/09/05 | 1,401 | 1,405 | 1,401 | 1,401 | 4,000 |
2000/09/04 | 1,431 | 1,431 | 1,400 | 1,405 | 11,000 |
2000/09/01 | 1,400 | 1,479 | 1,400 | 1,430 | 17,000 |
2000/08/31 | 1,500 | 1,500 | 1,450 | 1,450 | 7,000 |
2000/08/30 | 1,530 | 1,530 | 1,495 | 1,510 | 4,000 |
2000/08/29 | 1,525 | 1,570 | 1,505 | 1,505 | 10,000 |
2000/08/28 | 1,521 | 1,525 | 1,521 | 1,525 | 14,000 |
2000/08/28 | 1 -> 1.10 分割 | ||||
2000/08/25 | 1,589 | 1,589 | 1,540 | 1,580 | 11,000 |
2000/08/24 | 1,640 | 1,640 | 1,560 | 1,595 | 11,000 |
2000/08/23 | 1,530 | 1,560 | 1,530 | 1,550 | 23,000 |
2000/08/22 | 1,533 | 1,533 | 1,525 | 1,530 | 8,000 |
2000/08/21 | 1,550 | 1,550 | 1,535 | 1,535 | 6,000 |
2000/08/18 | 1,550 | 1,550 | 1,502 | 1,535 | 9,000 |
2000/08/17 | 1,551 | 1,551 | 1,550 | 1,550 | 5,000 |
2000/08/16 | 1,579 | 1,580 | 1,550 | 1,550 | 10,000 |
2000/08/15 | 1,600 | 1,600 | 1,563 | 1,600 | 4,000 |
2000/08/14 | 1,630 | 1,630 | 1,600 | 1,600 | 2,000 |
2000/08/11 | 1,570 | 1,585 | 1,561 | 1,565 | 6,000 |
2000/08/10 | 1,530 | 1,530 | 1,500 | 1,500 | 6,000 |
2000/08/09 | 1,530 | 1,530 | 1,500 | 1,530 | 8,000 |
2000/08/08 | 1,531 | 1,535 | 1,500 | 1,500 | 6,000 |
2000/08/07 | 1,570 | 1,570 | 1,530 | 1,530 | 5,000 |
2000/08/04 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 |
2000/08/03 | 1,650 | 1,650 | 1,650 | 1,650 | 7,000 |
2000/08/02 | 1,600 | 1,650 | 1,600 | 1,650 | 22,000 |
2000/08/01 | 1,530 | 1,600 | 1,530 | 1,600 | 11,000 |
2000/07/31 | 1,562 | 1,562 | 1,470 | 1,470 | 8,000 |
2000/07/27 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 |
2000/07/26 | 1,600 | 1,629 | 1,600 | 1,600 | 8,000 |
2000/07/25 | 1,551 | 1,600 | 1,551 | 1,600 | 6,000 |
2000/07/24 | 1,651 | 1,651 | 1,600 | 1,600 | 14,000 |
2000/07/21 | 1,700 | 1,700 | 1,650 | 1,650 | 11,000 |
2000/07/19 | 1,701 | 1,701 | 1,680 | 1,680 | 5,000 |
2000/07/18 | 1,800 | 1,830 | 1,700 | 1,700 | 49,000 |
2000/07/17 | 1,720 | 1,780 | 1,670 | 1,780 | 35,000 |
2000/07/14 | 1,750 | 1,750 | 1,714 | 1,714 | 10,000 |
2000/07/13 | 1,760 | 1,760 | 1,700 | 1,700 | 14,000 |
2000/07/12 | 1,799 | 1,799 | 1,760 | 1,760 | 15,000 |
2000/07/11 | 1,780 | 1,810 | 1,760 | 1,800 | 43,000 |
2000/07/10 | 1,730 | 1,750 | 1,730 | 1,750 | 20,000 |
2000/07/07 | 1,652 | 1,730 | 1,650 | 1,700 | 9,000 |
2000/07/06 | 1,662 | 1,675 | 1,652 | 1,652 | 13,000 |
2000/07/05 | 1,666 | 1,670 | 1,661 | 1,662 | 14,000 |
2000/07/04 | 1,751 | 1,751 | 1,661 | 1,661 | 10,000 |
2000/07/03 | 1,760 | 1,820 | 1,750 | 1,750 | 66,000 |
2000/06/30 | 1,650 | 1,660 | 1,560 | 1,660 | 53,000 |
2000/06/29 | 1,500 | 1,500 | 1,450 | 1,460 | 16,000 |
2000/06/28 | 1,431 | 1,450 | 1,430 | 1,450 | 12,000 |
2000/06/27 | 1,485 | 1,489 | 1,430 | 1,430 | 14,000 |
2000/06/26 | 1,485 | 1,489 | 1,472 | 1,489 | 6,000 |
2000/06/23 | 1,472 | 1,500 | 1,472 | 1,490 | 5,000 |
2000/06/22 | 1,489 | 1,489 | 1,450 | 1,471 | 8,000 |
2000/06/21 | 1,420 | 1,455 | 1,420 | 1,449 | 25,000 |
2000/06/20 | 1,450 | 1,450 | 1,420 | 1,420 | 11,000 |
2000/06/19 | 1,436 | 1,438 | 1,436 | 1,437 | 3,000 |
2000/06/16 | 1,500 | 1,500 | 1,430 | 1,430 | 12,000 |
2000/06/15 | 1,450 | 1,450 | 1,430 | 1,430 | 7,000 |
2000/06/14 | 1,470 | 1,470 | 1,450 | 1,450 | 4,000 |
2000/06/13 | 1,450 | 1,500 | 1,450 | 1,500 | 8,000 |
2000/06/12 | 1,431 | 1,450 | 1,430 | 1,450 | 8,000 |
2000/06/09 | 1,450 | 1,450 | 1,430 | 1,430 | 15,000 |
2000/06/08 | 1,500 | 1,510 | 1,450 | 1,450 | 8,000 |
2000/06/07 | 1,430 | 1,450 | 1,430 | 1,450 | 3,000 |
2000/06/06 | 1,530 | 1,530 | 1,490 | 1,500 | 11,000 |
2000/06/05 | 1,490 | 1,530 | 1,490 | 1,530 | 7,000 |
2000/06/02 | 1,470 | 1,500 | 1,470 | 1,490 | 6,000 |
2000/06/01 | 1,500 | 1,500 | 1,480 | 1,500 | 6,000 |
2000/05/31 | 1,490 | 1,490 | 1,470 | 1,490 | 9,000 |
2000/05/30 | 1,420 | 1,470 | 1,420 | 1,430 | 10,000 |
2000/05/29 | 1,470 | 1,470 | 1,420 | 1,420 | 13,000 |
2000/05/26 | 1,480 | 1,480 | 1,460 | 1,470 | 6,000 |
2000/05/25 | 1,470 | 1,510 | 1,470 | 1,510 | 7,000 |
2000/05/24 | 1,460 | 1,500 | 1,450 | 1,490 | 8,000 |
2000/05/23 | 1,510 | 1,520 | 1,500 | 1,500 | 15,000 |
2000/05/22 | 1,600 | 1,600 | 1,510 | 1,510 | 19,000 |
2000/05/19 | 1,610 | 1,630 | 1,610 | 1,610 | 14,000 |
2000/05/18 | 1,690 | 1,690 | 1,660 | 1,680 | 6,000 |
2000/05/17 | 1,650 | 1,660 | 1,620 | 1,649 | 23,000 |
2000/05/16 | 1,635 | 1,650 | 1,620 | 1,620 | 19,000 |
2000/05/15 | 1,635 | 1,635 | 1,635 | 1,635 | 1,000 |
2000/05/12 | 1,630 | 1,660 | 1,630 | 1,650 | 21,000 |
2000/05/11 | 1,640 | 1,640 | 1,570 | 1,580 | 18,000 |
2000/05/10 | 1,689 | 1,689 | 1,650 | 1,650 | 11,000 |
2000/05/09 | 1,730 | 1,730 | 1,720 | 1,720 | 5,000 |
2000/05/08 | 1,751 | 1,751 | 1,730 | 1,744 | 17,000 |
2000/05/02 | 1,690 | 1,750 | 1,680 | 1,700 | 33,000 |
2000/05/01 | 1,680 | 1,700 | 1,650 | 1,690 | 13,000 |
2000/04/28 | 1,680 | 1,700 | 1,680 | 1,690 | 10,000 |
2000/04/27 | 1,750 | 1,750 | 1,700 | 1,730 | 13,000 |
2000/04/26 | 1,710 | 1,740 | 1,650 | 1,740 | 24,000 |
2000/04/25 | 1,661 | 1,680 | 1,600 | 1,600 | 56,000 |
2000/04/24 | 1,740 | 1,750 | 1,650 | 1,650 | 34,000 |
2000/04/21 | 1,701 | 1,750 | 1,700 | 1,740 | 26,000 |
2000/04/20 | 1,701 | 1,750 | 1,680 | 1,680 | 22,000 |
2000/04/19 | 1,701 | 1,721 | 1,700 | 1,700 | 28,000 |
2000/04/18 | 1,710 | 1,710 | 1,660 | 1,660 | 29,000 |
2000/04/17 | 1,620 | 1,620 | 1,620 | 1,620 | 8,000 |
2000/04/14 | 1,850 | 1,990 | 1,780 | 1,950 | 36,000 |
2000/04/13 | 1,900 | 1,900 | 1,800 | 1,835 | 52,000 |
2000/04/12 | 1,930 | 1,930 | 1,900 | 1,900 | 5,000 |
2000/04/11 | 1,900 | 1,980 | 1,900 | 1,980 | 14,000 |
2000/04/10 | 1,990 | 2,040 | 1,930 | 1,930 | 14,000 |
2000/04/07 | 1,900 | 2,000 | 1,880 | 1,900 | 16,000 |
2000/04/06 | 1,900 | 1,990 | 1,880 | 1,900 | 16,000 |
2000/04/05 | 2,040 | 2,040 | 1,890 | 1,900 | 23,000 |
2000/04/04 | 2,090 | 2,150 | 2,000 | 2,000 | 39,000 |
2000/04/03 | 2,100 | 2,100 | 2,050 | 2,050 | 41,000 |
2000/03/31 | 2,125 | 2,130 | 2,050 | 2,050 | 18,000 |
2000/03/30 | 2,105 | 2,130 | 2,070 | 2,130 | 28,000 |
2000/03/29 | 2,005 | 2,140 | 2,005 | 2,100 | 27,000 |
2000/03/28 | 1,960 | 2,040 | 1,960 | 2,000 | 10,000 |
2000/03/27 | 1,960 | 1,970 | 1,910 | 1,960 | 40,000 |
2000/03/24 | 1,950 | 1,950 | 1,901 | 1,930 | 7,000 |
2000/03/23 | 2,050 | 2,050 | 1,920 | 1,920 | 25,000 |
2000/03/22 | 2,150 | 2,150 | 2,050 | 2,050 | 13,000 |
2000/03/21 | 2,210 | 2,220 | 2,110 | 2,180 | 48,000 |
2000/03/17 | 1,960 | 2,140 | 1,960 | 2,050 | 38,000 |
2000/03/16 | 1,850 | 1,930 | 1,850 | 1,900 | 23,000 |
2000/03/15 | 1,850 | 1,900 | 1,820 | 1,820 | 30,000 |
2000/03/14 | 1,800 | 1,902 | 1,770 | 1,900 | 20,000 |
2000/03/13 | 1,850 | 1,990 | 1,800 | 1,800 | 29,000 |
2000/03/10 | 1,990 | 2,000 | 1,900 | 1,920 | 22,000 |
2000/03/09 | 1,993 | 2,035 | 1,980 | 1,980 | 10,000 |
2000/03/08 | 1,850 | 1,993 | 1,850 | 1,993 | 15,000 |
2000/03/07 | 2,060 | 2,100 | 1,950 | 1,950 | 28,000 |
2000/03/06 | 2,100 | 2,200 | 2,010 | 2,100 | 40,000 |
2000/03/03 | 2,230 | 2,230 | 2,000 | 2,000 | 31,000 |
2000/03/02 | 2,350 | 2,350 | 2,190 | 2,190 | 49,000 |
2000/03/01 | 2,065 | 2,300 | 2,065 | 2,290 | 126,000 |
2000/02/29 | 2,040 | 2,040 | 1,960 | 2,000 | 36,000 |
2000/02/28 | 2,050 | 2,050 | 1,960 | 1,960 | 26,000 |
2000/02/25 | 1,939 | 1,950 | 1,890 | 1,920 | 12,000 |
2000/02/24 | 1,850 | 1,850 | 1,800 | 1,850 | 31,000 |
2000/02/23 | 1,910 | 1,910 | 1,850 | 1,850 | 12,000 |
2000/02/22 | 1,930 | 2,000 | 1,930 | 1,932 | 26,000 |
2000/02/21 | 2,115 | 2,150 | 2,000 | 2,000 | 19,000 |
2000/02/18 | 2,135 | 2,180 | 2,070 | 2,100 | 24,000 |
2000/02/17 | 2,070 | 2,130 | 2,070 | 2,120 | 35,000 |
2000/02/16 | 2,205 | 2,205 | 2,070 | 2,070 | 27,000 |
2000/02/15 | 2,200 | 2,300 | 2,070 | 2,080 | 86,000 |
2000/02/14 | 2,150 | 2,220 | 2,150 | 2,180 | 79,000 |
2000/02/10 | 1,949 | 2,080 | 1,915 | 2,080 | 33,000 |
2000/02/09 | 1,960 | 1,980 | 1,902 | 1,950 | 21,000 |
2000/02/08 | 1,960 | 2,000 | 1,960 | 1,970 | 18,000 |
2000/02/07 | 2,020 | 2,020 | 1,950 | 1,980 | 11,000 |
2000/02/04 | 2,155 | 2,155 | 1,960 | 2,020 | 29,000 |
2000/02/03 | 2,120 | 2,200 | 2,120 | 2,160 | 26,000 |
2000/02/02 | 2,260 | 2,260 | 2,110 | 2,230 | 54,000 |
2000/02/01 | 2,240 | 2,335 | 2,110 | 2,240 | 159,000 |
2000/01/31 | 1,920 | 2,250 | 1,920 | 2,250 | 122,000 |
2000/01/28 | 1,700 | 2,000 | 1,690 | 1,950 | 61,000 |
2000/01/27 | 1,700 | 1,700 | 1,680 | 1,700 | 14,000 |
2000/01/26 | 1,700 | 1,700 | 1,670 | 1,700 | 19,000 |
2000/01/25 | 1,710 | 1,740 | 1,670 | 1,670 | 16,000 |
2000/01/24 | 1,591 | 1,680 | 1,591 | 1,680 | 25,000 |
2000/01/21 | 1,690 | 1,690 | 1,560 | 1,580 | 25,000 |
2000/01/20 | 1,710 | 1,720 | 1,670 | 1,690 | 28,000 |
2000/01/19 | 1,750 | 1,750 | 1,710 | 1,710 | 15,000 |
2000/01/18 | 1,855 | 1,855 | 1,720 | 1,750 | 9,000 |
2000/01/17 | 1,734 | 1,775 | 1,715 | 1,740 | 16,000 |
2000/01/14 | 1,861 | 1,861 | 1,720 | 1,735 | 16,000 |
2000/01/13 | 1,850 | 1,850 | 1,680 | 1,711 | 17,000 |
2000/01/12 | 1,770 | 1,900 | 1,760 | 1,900 | 12,000 |
2000/01/11 | 1,860 | 1,860 | 1,770 | 1,800 | 31,000 |
2000/01/07 | 1,780 | 1,780 | 1,600 | 1,680 | 50,000 |
2000/01/06 | 1,950 | 1,950 | 1,800 | 1,820 | 34,000 |
2000/01/05 | 1,750 | 1,760 | 1,700 | 1,710 | 18,000 |
2000/01/04 | 2,005 | 2,100 | 2,000 | 2,000 | 3,000 |