日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ