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
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

このページの先頭へ