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 |
---|---|---|---|---|---|
2004/12/30 | 950 | 950 | 936 | 936 | 3,500 |
2004/12/29 | 948 | 948 | 941 | 946 | 6,500 |
2004/12/28 | 944 | 948 | 944 | 948 | 6,000 |
2004/12/27 | 950 | 950 | 934 | 944 | 27,000 |
2004/12/24 | 928 | 950 | 928 | 944 | 40,000 |
2004/12/22 | 917 | 935 | 917 | 930 | 20,500 |
2004/12/21 | 916 | 926 | 915 | 926 | 21,500 |
2004/12/20 | 923 | 923 | 916 | 920 | 31,500 |
2004/12/17 | 910 | 927 | 910 | 925 | 8,500 |
2004/12/16 | 917 | 917 | 907 | 915 | 7,000 |
2004/12/15 | 917 | 922 | 917 | 919 | 8,500 |
2004/12/14 | 917 | 918 | 912 | 916 | 16,000 |
2004/12/13 | 926 | 927 | 925 | 927 | 7,500 |
2004/12/10 | 930 | 930 | 925 | 926 | 21,500 |
2004/12/09 | 930 | 932 | 929 | 930 | 20,500 |
2004/12/08 | 920 | 937 | 920 | 937 | 52,000 |
2004/12/07 | 927 | 928 | 911 | 921 | 10,500 |
2004/12/06 | 920 | 930 | 920 | 927 | 8,000 |
2004/12/03 | 928 | 928 | 920 | 920 | 9,500 |
2004/12/02 | 919 | 930 | 919 | 929 | 29,500 |
2004/12/01 | 930 | 930 | 913 | 920 | 13,500 |
2004/11/30 | 914 | 927 | 910 | 924 | 14,000 |
2004/11/29 | 908 | 918 | 900 | 918 | 27,500 |
2004/11/26 | 911 | 911 | 903 | 908 | 9,500 |
2004/11/25 | 915 | 915 | 914 | 915 | 7,000 |
2004/11/24 | 920 | 924 | 911 | 924 | 44,500 |
2004/11/22 | 915 | 922 | 902 | 919 | 28,500 |
2004/11/19 | 901 | 926 | 900 | 925 | 69,500 |
2004/11/18 | 876 | 884 | 876 | 884 | 8,000 |
2004/11/17 | 870 | 872 | 866 | 866 | 12,000 |
2004/11/16 | 879 | 879 | 870 | 870 | 25,000 |
2004/11/15 | 872 | 882 | 871 | 882 | 14,500 |
2004/11/12 | 875 | 875 | 866 | 871 | 16,000 |
2004/11/11 | 887 | 887 | 875 | 876 | 5,500 |
2004/11/10 | 875 | 889 | 875 | 886 | 3,000 |
2004/11/09 | 871 | 880 | 871 | 880 | 5,000 |
2004/11/08 | 880 | 880 | 870 | 870 | 4,000 |
2004/11/05 | 882 | 890 | 880 | 884 | 7,000 |
2004/11/04 | 865 | 886 | 865 | 872 | 7,500 |
2004/11/02 | 869 | 888 | 859 | 881 | 22,500 |
2004/11/01 | 872 | 872 | 855 | 855 | 11,000 |
2004/10/29 | 872 | 872 | 872 | 872 | 2,000 |
2004/10/28 | 874 | 874 | 862 | 864 | 8,500 |
2004/10/27 | 865 | 875 | 861 | 874 | 8,500 |
2004/10/26 | 867 | 867 | 865 | 865 | 9,500 |
2004/10/25 | 868 | 876 | 868 | 876 | 5,500 |
2004/10/22 | 906 | 906 | 875 | 876 | 26,500 |
2004/10/21 | 915 | 915 | 896 | 898 | 6,500 |
2004/10/20 | 918 | 918 | 899 | 917 | 6,500 |
2004/10/19 | 899 | 919 | 899 | 919 | 17,500 |
2004/10/18 | 907 | 920 | 902 | 902 | 8,500 |
2004/10/15 | 903 | 916 | 903 | 905 | 7,500 |
2004/10/14 | 910 | 920 | 910 | 920 | 12,500 |
2004/10/13 | 911 | 913 | 910 | 910 | 4,000 |
2004/10/12 | 913 | 913 | 902 | 911 | 14,000 |
2004/10/08 | 920 | 924 | 904 | 909 | 29,000 |
2004/10/07 | 923 | 924 | 915 | 920 | 21,500 |
2004/10/06 | 919 | 919 | 890 | 909 | 48,500 |
2004/10/05 | 916 | 919 | 913 | 915 | 18,500 |
2004/10/04 | 890 | 923 | 890 | 915 | 28,000 |
2004/10/01 | 868 | 884 | 866 | 884 | 21,500 |
2004/09/30 | 873 | 889 | 873 | 878 | 10,000 |
2004/09/29 | 873 | 890 | 865 | 890 | 15,500 |
2004/09/28 | 876 | 885 | 865 | 873 | 18,500 |
2004/09/27 | 879 | 883 | 878 | 880 | 5,500 |
2004/09/24 | 881 | 890 | 877 | 879 | 9,000 |
2004/09/22 | 885 | 898 | 878 | 884 | 13,500 |
2004/09/21 | 882 | 891 | 882 | 891 | 5,500 |
2004/09/17 | 899 | 899 | 880 | 890 | 10,500 |
2004/09/16 | 896 | 902 | 891 | 896 | 9,500 |
2004/09/15 | 911 | 920 | 900 | 902 | 17,000 |
2004/09/14 | 889 | 910 | 889 | 905 | 31,500 |
2004/09/13 | 910 | 910 | 895 | 899 | 15,500 |
2004/09/10 | 920 | 920 | 901 | 910 | 23,000 |
2004/09/09 | 920 | 930 | 920 | 922 | 6,500 |
2004/09/08 | 952 | 952 | 940 | 940 | 9,000 |
2004/09/07 | 951 | 951 | 951 | 951 | 1,000 |
2004/09/06 | 969 | 969 | 949 | 960 | 9,000 |
2004/09/03 | 988 | 988 | 969 | 969 | 3,000 |
2004/09/02 | 952 | 989 | 952 | 989 | 9,500 |
2004/09/01 | 929 | 945 | 929 | 945 | 5,000 |
2004/08/31 | 935 | 944 | 929 | 929 | 2,000 |
2004/08/30 | 918 | 930 | 918 | 930 | 2,500 |
2004/08/27 | 930 | 935 | 910 | 930 | 12,500 |
2004/08/26 | 932 | 935 | 915 | 916 | 6,500 |
2004/08/25 | 914 | 931 | 914 | 931 | 4,500 |
2004/08/24 | 925 | 926 | 920 | 924 | 12,500 |
2004/08/23 | 922 | 925 | 915 | 915 | 12,000 |
2004/08/20 | 905 | 922 | 905 | 919 | 19,000 |
2004/08/19 | 896 | 909 | 896 | 906 | 9,500 |
2004/08/18 | 901 | 901 | 880 | 890 | 10,500 |
2004/08/17 | 880 | 888 | 877 | 888 | 7,500 |
2004/08/16 | 909 | 909 | 875 | 882 | 8,000 |
2004/08/13 | 890 | 900 | 885 | 890 | 7,000 |
2004/08/12 | 895 | 905 | 888 | 889 | 42,500 |
2004/08/11 | 915 | 915 | 890 | 896 | 19,000 |
2004/08/10 | 900 | 915 | 899 | 915 | 7,000 |
2004/08/09 | 900 | 900 | 875 | 900 | 5,000 |
2004/08/06 | 901 | 911 | 900 | 910 | 10,000 |
2004/08/05 | 914 | 922 | 910 | 914 | 17,000 |
2004/08/04 | 935 | 935 | 910 | 920 | 16,000 |
2004/08/03 | 962 | 962 | 955 | 962 | 6,500 |
2004/08/02 | 961 | 962 | 951 | 961 | 6,500 |
2004/07/30 | 970 | 971 | 951 | 964 | 7,500 |
2004/07/29 | 972 | 980 | 951 | 955 | 9,000 |
2004/07/28 | 961 | 982 | 961 | 977 | 8,000 |
2004/07/27 | 971 | 978 | 957 | 957 | 14,500 |
2004/07/26 | 966 | 982 | 966 | 981 | 12,500 |
2004/07/23 | 984 | 990 | 981 | 990 | 16,500 |
2004/07/22 | 994 | 994 | 979 | 983 | 16,000 |
2004/07/21 | 983 | 1,000 | 972 | 998 | 22,500 |
2004/07/20 | 1,006 | 1,012 | 990 | 1,000 | 20,000 |
2004/07/16 | 1,030 | 1,040 | 1,012 | 1,040 | 23,000 |
2004/07/15 | 1,041 | 1,063 | 1,029 | 1,031 | 15,500 |
2004/07/14 | 1,061 | 1,069 | 1,030 | 1,032 | 45,000 |
2004/07/13 | 1,025 | 1,041 | 1,025 | 1,041 | 13,500 |
2004/07/12 | 1,019 | 1,039 | 1,018 | 1,037 | 7,500 |
2004/07/09 | 1,000 | 1,011 | 993 | 1,005 | 17,500 |
2004/07/08 | 1,020 | 1,030 | 1,001 | 1,010 | 13,500 |
2004/07/07 | 1,011 | 1,017 | 1,011 | 1,012 | 11,500 |
2004/07/06 | 1,019 | 1,035 | 1,019 | 1,030 | 9,500 |
2004/07/05 | 1,050 | 1,050 | 1,012 | 1,012 | 13,000 |
2004/07/02 | 1,022 | 1,065 | 1,022 | 1,065 | 9,000 |
2004/07/01 | 1,070 | 1,076 | 1,070 | 1,075 | 14,000 |
2004/06/30 | 1,085 | 1,087 | 1,065 | 1,074 | 21,000 |
2004/06/29 | 1,080 | 1,081 | 1,065 | 1,065 | 15,500 |
2004/06/28 | 1,045 | 1,083 | 1,045 | 1,074 | 41,500 |
2004/06/25 | 1,011 | 1,048 | 1,010 | 1,040 | 33,000 |
2004/06/24 | 1,006 | 1,017 | 1,006 | 1,017 | 2,000 |
2004/06/23 | 1,005 | 1,019 | 1,005 | 1,009 | 9,500 |
2004/06/22 | 1,023 | 1,023 | 1,010 | 1,014 | 8,500 |
2004/06/21 | 1,020 | 1,033 | 1,020 | 1,023 | 10,000 |
2004/06/18 | 1,009 | 1,020 | 1,008 | 1,012 | 11,500 |
2004/06/17 | 1,019 | 1,019 | 1,007 | 1,017 | 7,500 |
2004/06/16 | 1,006 | 1,020 | 1,006 | 1,016 | 18,000 |
2004/06/15 | 1,000 | 1,009 | 1,000 | 1,006 | 8,500 |
2004/06/14 | 1,000 | 1,010 | 1,000 | 1,009 | 9,500 |
2004/06/11 | 990 | 1,001 | 990 | 1,001 | 30,000 |
2004/06/10 | 1,000 | 1,008 | 996 | 1,006 | 9,000 |
2004/06/09 | 1,000 | 1,001 | 997 | 1,000 | 8,500 |
2004/06/08 | 1,007 | 1,010 | 1,000 | 1,000 | 5,500 |
2004/06/07 | 1,008 | 1,010 | 995 | 1,005 | 13,000 |
2004/06/04 | 998 | 1,008 | 990 | 1,007 | 8,000 |
2004/06/03 | 999 | 1,008 | 989 | 999 | 22,000 |
2004/06/02 | 1,000 | 1,002 | 990 | 1,000 | 14,500 |
2004/06/01 | 1,010 | 1,010 | 990 | 999 | 14,000 |
2004/05/31 | 1,004 | 1,011 | 995 | 1,010 | 8,500 |
2004/05/28 | 1,009 | 1,013 | 996 | 1,010 | 30,000 |
2004/05/27 | 1,019 | 1,019 | 995 | 1,010 | 19,500 |
2004/05/26 | 1,013 | 1,020 | 990 | 1,007 | 66,500 |
2004/05/26 | 1 -> 1.10 分割 | ||||
2004/05/25 | 1,124 | 1,128 | 1,085 | 1,111 | 102,500 |
2004/05/24 | 1,155 | 1,155 | 1,111 | 1,124 | 60,000 |
2004/05/21 | 1,101 | 1,119 | 1,091 | 1,106 | 33,000 |
2004/05/20 | 1,098 | 1,120 | 1,086 | 1,101 | 16,000 |
2004/05/19 | 1,049 | 1,080 | 1,011 | 1,078 | 17,000 |
2004/05/18 | 985 | 1,060 | 945 | 1,060 | 33,000 |
2004/05/17 | 1,075 | 1,075 | 970 | 990 | 29,500 |
2004/05/14 | 1,070 | 1,091 | 1,070 | 1,075 | 13,500 |
2004/05/13 | 1,142 | 1,144 | 1,083 | 1,083 | 38,000 |
2004/05/12 | 1,107 | 1,141 | 1,107 | 1,141 | 7,500 |
2004/05/11 | 1,090 | 1,160 | 1,090 | 1,102 | 32,000 |
2004/05/10 | 1,205 | 1,206 | 1,151 | 1,170 | 42,500 |
2004/05/07 | 1,239 | 1,244 | 1,237 | 1,237 | 23,500 |
2004/05/06 | 1,273 | 1,273 | 1,242 | 1,243 | 17,500 |
2004/04/30 | 1,240 | 1,251 | 1,238 | 1,239 | 22,500 |
2004/04/28 | 1,241 | 1,270 | 1,240 | 1,270 | 19,500 |
2004/04/27 | 1,272 | 1,291 | 1,234 | 1,270 | 23,500 |
2004/04/26 | 1,241 | 1,295 | 1,235 | 1,272 | 65,000 |
2004/04/23 | 1,210 | 1,255 | 1,199 | 1,235 | 31,000 |
2004/04/22 | 1,230 | 1,230 | 1,210 | 1,210 | 18,500 |
2004/04/21 | 1,180 | 1,210 | 1,172 | 1,191 | 42,000 |
2004/04/20 | 1,200 | 1,200 | 1,180 | 1,193 | 16,500 |
2004/04/19 | 1,199 | 1,200 | 1,170 | 1,200 | 22,000 |
2004/04/16 | 1,249 | 1,249 | 1,211 | 1,220 | 37,000 |
2004/04/15 | 1,280 | 1,280 | 1,227 | 1,231 | 43,000 |
2004/04/14 | 1,270 | 1,270 | 1,260 | 1,268 | 25,500 |
2004/04/13 | 1,235 | 1,270 | 1,235 | 1,270 | 37,500 |
2004/04/12 | 1,225 | 1,243 | 1,222 | 1,235 | 21,000 |
2004/04/09 | 1,196 | 1,227 | 1,182 | 1,205 | 44,500 |
2004/04/08 | 1,180 | 1,280 | 1,171 | 1,240 | 113,000 |
2004/04/07 | 1,197 | 1,197 | 1,180 | 1,187 | 24,500 |
2004/04/06 | 1,187 | 1,209 | 1,161 | 1,177 | 47,500 |
2004/04/05 | 1,187 | 1,220 | 1,187 | 1,200 | 63,500 |
2004/04/02 | 1,229 | 1,229 | 1,166 | 1,185 | 105,000 |
2004/04/01 | 1,070 | 1,110 | 1,070 | 1,109 | 66,000 |
2004/03/31 | 1,021 | 1,050 | 1,021 | 1,050 | 38,000 |
2004/03/30 | 991 | 1,050 | 991 | 1,020 | 54,000 |
2004/03/29 | 950 | 990 | 950 | 990 | 33,000 |
2004/03/26 | 941 | 948 | 935 | 940 | 10,500 |
2004/03/25 | 917 | 947 | 916 | 939 | 15,500 |
2004/03/24 | 917 | 918 | 915 | 916 | 6,500 |
2004/03/23 | 925 | 930 | 912 | 916 | 8,000 |
2004/03/22 | 910 | 923 | 910 | 915 | 7,500 |
2004/03/19 | 919 | 920 | 913 | 919 | 15,500 |
2004/03/18 | 945 | 955 | 918 | 918 | 15,500 |
2004/03/17 | 944 | 944 | 930 | 940 | 25,500 |
2004/03/16 | 921 | 921 | 900 | 910 | 12,500 |
2004/03/15 | 905 | 921 | 905 | 921 | 11,000 |
2004/03/12 | 900 | 903 | 900 | 903 | 23,000 |
2004/03/11 | 923 | 924 | 919 | 923 | 14,000 |
2004/03/10 | 938 | 938 | 921 | 922 | 13,500 |
2004/03/09 | 901 | 918 | 901 | 918 | 7,500 |
2004/03/08 | 920 | 920 | 905 | 905 | 26,500 |
2004/03/05 | 925 | 929 | 910 | 919 | 18,000 |
2004/03/04 | 925 | 930 | 921 | 923 | 19,000 |
2004/03/03 | 921 | 924 | 911 | 924 | 19,000 |
2004/03/02 | 920 | 940 | 920 | 921 | 64,000 |
2004/03/01 | 879 | 895 | 879 | 892 | 26,500 |
2004/02/27 | 866 | 870 | 863 | 870 | 4,000 |
2004/02/26 | 865 | 866 | 865 | 866 | 3,000 |
2004/02/25 | 867 | 867 | 860 | 860 | 4,000 |
2004/02/24 | 856 | 858 | 855 | 855 | 4,000 |
2004/02/23 | 870 | 870 | 857 | 857 | 8,000 |
2004/02/20 | 870 | 870 | 842 | 850 | 9,500 |
2004/02/19 | 850 | 870 | 850 | 869 | 19,500 |
2004/02/18 | 844 | 850 | 840 | 850 | 21,000 |
2004/02/17 | 828 | 831 | 815 | 831 | 11,500 |
2004/02/16 | 814 | 830 | 814 | 830 | 5,500 |
2004/02/13 | 826 | 826 | 818 | 820 | 5,500 |
2004/02/12 | 827 | 827 | 826 | 826 | 5,000 |
2004/02/10 | 830 | 838 | 810 | 810 | 9,000 |
2004/02/09 | 820 | 823 | 820 | 821 | 9,000 |
2004/02/06 | 829 | 830 | 819 | 830 | 4,500 |
2004/02/05 | 830 | 830 | 820 | 829 | 10,000 |
2004/02/04 | 840 | 842 | 831 | 833 | 13,500 |
2004/02/03 | 850 | 850 | 840 | 840 | 7,000 |
2004/02/02 | 862 | 862 | 836 | 850 | 8,500 |
2004/01/30 | 868 | 870 | 862 | 862 | 6,000 |
2004/01/29 | 869 | 870 | 862 | 869 | 12,500 |
2004/01/28 | 850 | 866 | 850 | 860 | 17,500 |
2004/01/27 | 849 | 865 | 849 | 858 | 7,000 |
2004/01/26 | 858 | 858 | 849 | 849 | 4,000 |
2004/01/23 | 837 | 858 | 837 | 858 | 6,000 |
2004/01/22 | 841 | 862 | 841 | 851 | 9,000 |
2004/01/21 | 845 | 880 | 840 | 856 | 25,000 |
2004/01/20 | 825 | 836 | 825 | 835 | 7,500 |
2004/01/19 | 820 | 820 | 820 | 820 | 4,500 |
2004/01/16 | 820 | 820 | 815 | 815 | 1,000 |
2004/01/15 | 821 | 821 | 815 | 820 | 9,500 |
2004/01/14 | 813 | 826 | 813 | 826 | 5,000 |
2004/01/13 | 832 | 832 | 830 | 830 | 4,500 |
2004/01/09 | 846 | 846 | 832 | 832 | 16,000 |
2004/01/08 | 826 | 826 | 826 | 826 | 4,000 |
2004/01/07 | 825 | 835 | 825 | 835 | 4,500 |
2004/01/06 | 818 | 842 | 818 | 823 | 10,500 |
2004/01/05 | 814 | 824 | 814 | 818 | 2,500 |