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
2005/12/30 1,310 1,337 1,279 1,300 32,000
2005/12/29 1,292 1,315 1,291 1,305 40,500
2005/12/28 1,236 1,285 1,235 1,284 41,000
2005/12/27 1,201 1,233 1,201 1,220 42,000
2005/12/26 1,236 1,236 1,220 1,225 38,500
2005/12/22 1,250 1,250 1,231 1,235 28,000
2005/12/21 1,245 1,245 1,230 1,239 21,500
2005/12/20 1,249 1,249 1,233 1,245 14,500
2005/12/19 1,248 1,249 1,220 1,249 26,500
2005/12/16 1,227 1,240 1,210 1,239 19,000
2005/12/15 1,246 1,246 1,227 1,227 22,000
2005/12/14 1,271 1,271 1,247 1,248 15,500
2005/12/13 1,278 1,279 1,261 1,271 12,000
2005/12/12 1,284 1,284 1,250 1,283 12,000
2005/12/09 1,225 1,289 1,200 1,289 43,000
2005/12/08 1,270 1,283 1,260 1,265 10,000
2005/12/07 1,280 1,290 1,263 1,290 28,000
2005/12/06 1,319 1,319 1,277 1,277 20,000
2005/12/05 1,292 1,320 1,290 1,319 36,500
2005/12/02 1,261 1,293 1,261 1,282 26,500
2005/12/01 1,269 1,279 1,261 1,279 19,000
2005/11/30 1,275 1,285 1,260 1,269 17,000
2005/11/29 1,256 1,295 1,239 1,295 51,500
2005/11/28 1,243 1,258 1,210 1,258 52,000
2005/11/25 1,240 1,243 1,221 1,240 49,000
2005/11/24 1,195 1,270 1,195 1,255 149,500
2005/11/22 1,164 1,180 1,164 1,180 86,000
2005/11/21 1,160 1,165 1,155 1,160 73,000
2005/11/18 1,158 1,158 1,146 1,152 39,500
2005/11/17 1,154 1,155 1,147 1,148 31,500
2005/11/16 1,152 1,163 1,145 1,163 45,000
2005/11/15 1,155 1,163 1,150 1,154 27,500
2005/11/14 1,157 1,162 1,150 1,155 29,500
2005/11/11 1,154 1,168 1,145 1,158 28,500
2005/11/10 1,155 1,159 1,148 1,148 21,000
2005/11/09 1,160 1,162 1,148 1,151 53,000
2005/11/08 1,160 1,164 1,150 1,151 26,500
2005/11/07 1,165 1,165 1,150 1,160 45,500
2005/11/04 1,157 1,170 1,150 1,154 38,000
2005/11/02 1,160 1,173 1,150 1,155 36,500
2005/11/01 1,155 1,157 1,153 1,155 12,000
2005/10/31 1,163 1,166 1,150 1,154 33,000
2005/10/28 1,155 1,160 1,143 1,143 28,000
2005/10/27 1,144 1,152 1,140 1,152 25,000
2005/10/26 1,146 1,152 1,144 1,144 18,500
2005/10/25 1,144 1,150 1,143 1,145 9,500
2005/10/24 1,146 1,149 1,143 1,149 20,500
2005/10/21 1,145 1,152 1,145 1,150 24,000
2005/10/20 1,149 1,170 1,146 1,158 35,500
2005/10/19 1,150 1,167 1,146 1,167 24,500
2005/10/18 1,148 1,150 1,143 1,149 16,000
2005/10/17 1,163 1,169 1,144 1,150 18,500
2005/10/14 1,152 1,154 1,143 1,143 22,000
2005/10/13 1,161 1,168 1,150 1,152 19,500
2005/10/12 1,172 1,176 1,155 1,161 33,500
2005/10/11 1,145 1,160 1,145 1,156 21,500
2005/10/07 1,155 1,174 1,143 1,156 19,000
2005/10/06 1,180 1,180 1,160 1,175 14,000
2005/10/05 1,199 1,220 1,180 1,180 24,500
2005/10/04 1,153 1,215 1,153 1,201 64,500
2005/10/03 1,145 1,150 1,134 1,143 24,500
2005/09/30 1,179 1,185 1,161 1,162 29,000
2005/09/29 1,171 1,187 1,171 1,179 28,000
2005/09/28 1,179 1,196 1,170 1,185 57,500
2005/09/27 1,176 1,179 1,170 1,179 17,500
2005/09/26 1,153 1,178 1,153 1,176 16,000
2005/09/22 1,139 1,166 1,139 1,163 20,500
2005/09/21 1,130 1,135 1,115 1,131 35,500
2005/09/20 1,141 1,168 1,141 1,150 24,000
2005/09/16 1,137 1,145 1,135 1,141 24,000
2005/09/15 1,119 1,137 1,112 1,136 26,500
2005/09/14 1,100 1,119 1,100 1,119 7,000
2005/09/13 1,101 1,130 1,101 1,113 21,500
2005/09/12 1,110 1,110 1,100 1,100 18,500
2005/09/09 1,100 1,102 1,085 1,085 43,500
2005/09/08 1,103 1,105 1,083 1,096 21,000
2005/09/07 1,106 1,106 1,084 1,084 21,000
2005/09/06 1,110 1,115 1,102 1,110 20,500
2005/09/05 1,104 1,120 1,104 1,111 14,000
2005/09/02 1,102 1,105 1,098 1,104 16,500
2005/09/01 1,092 1,101 1,090 1,099 13,500
2005/08/31 1,102 1,107 1,094 1,094 8,000
2005/08/30 1,101 1,110 1,095 1,110 18,000
2005/08/29 1,085 1,107 1,085 1,100 21,000
2005/08/26 1,099 1,100 1,085 1,100 18,500
2005/08/25 1,097 1,101 1,084 1,101 20,000
2005/08/24 1,098 1,098 1,085 1,086 13,500
2005/08/23 1,100 1,113 1,083 1,102 24,500
2005/08/22 1,121 1,124 1,103 1,112 29,000
2005/08/19 1,106 1,120 1,090 1,098 57,500
2005/08/18 1,091 1,107 1,084 1,100 69,500
2005/08/17 1,050 1,089 1,049 1,071 55,000
2005/08/16 1,048 1,054 1,046 1,053 46,000
2005/08/15 1,038 1,053 1,037 1,047 45,000
2005/08/12 1,031 1,045 1,031 1,042 46,500
2005/08/11 1,039 1,039 1,030 1,037 15,500
2005/08/10 1,027 1,043 1,021 1,043 47,000
2005/08/09 1,011 1,027 1,009 1,027 10,500
2005/08/08 979 1,017 972 1,011 60,500
2005/08/05 992 1,016 992 999 55,000
2005/08/04 1,024 1,024 995 1,006 21,000
2005/08/03 1,015 1,034 1,010 1,025 20,500
2005/08/02 1,031 1,040 1,020 1,023 50,500
2005/08/01 1,048 1,050 1,034 1,040 14,500
2005/07/29 1,038 1,057 1,038 1,050 70,000
2005/07/28 1,038 1,039 1,025 1,037 8,000
2005/07/27 1,029 1,040 1,023 1,040 20,500
2005/07/26 1,038 1,039 1,023 1,028 19,000
2005/07/25 1,036 1,040 1,035 1,038 27,500
2005/07/22 1,030 1,035 1,021 1,030 18,000
2005/07/21 1,022 1,037 1,022 1,031 9,000
2005/07/20 1,030 1,040 1,030 1,033 32,000
2005/07/19 1,040 1,040 1,023 1,030 34,000
2005/07/15 1,039 1,048 1,036 1,040 28,500
2005/07/14 1,040 1,044 1,031 1,037 14,500
2005/07/13 1,025 1,040 1,020 1,040 40,000
2005/07/12 1,030 1,039 1,014 1,025 28,000
2005/07/11 1,016 1,044 1,016 1,030 37,500
2005/07/08 1,014 1,035 995 1,030 50,500
2005/07/07 1,019 1,035 1,008 1,022 94,500
2005/07/06 980 1,064 980 1,043 271,000
2005/07/05 966 988 966 980 58,000
2005/07/04 970 970 955 966 19,000
2005/07/01 945 966 945 966 67,000
2005/06/30 961 962 949 953 67,500
2005/06/29 941 958 936 956 197,500
2005/06/28 902 906 898 906 7,500
2005/06/27 907 915 900 902 14,500
2005/06/24 919 919 908 916 12,000
2005/06/23 920 921 916 921 8,000
2005/06/22 920 921 917 920 6,500
2005/06/21 920 924 919 919 13,500
2005/06/20 920 925 919 920 28,500
2005/06/17 918 918 911 918 8,500
2005/06/16 914 921 914 918 24,500
2005/06/15 920 920 913 920 33,500
2005/06/14 912 918 910 916 28,500
2005/06/13 904 909 902 909 63,500
2005/06/10 908 908 900 903 37,500
2005/06/09 905 905 902 904 12,000
2005/06/08 905 905 898 899 14,000
2005/06/07 908 908 904 905 5,000
2005/06/06 909 909 908 908 8,000
2005/06/03 908 908 906 906 6,500
2005/06/02 908 908 902 903 28,000
2005/06/01 906 912 899 908 27,500
2005/05/31 902 910 900 908 26,500
2005/05/30 901 903 898 903 13,000
2005/05/27 893 903 893 903 20,000
2005/05/26 896 899 893 899 32,500
2005/05/25 905 909 904 909 120,500
2005/05/24 915 915 910 910 31,000
2005/05/23 912 914 907 914 21,000
2005/05/20 919 919 908 908 11,000
2005/05/19 906 917 906 913 24,000
2005/05/18 904 905 892 903 40,000
2005/05/17 918 918 900 905 52,000
2005/05/16 938 938 920 920 21,500
2005/05/13 930 931 928 931 12,500
2005/05/12 935 938 930 930 28,000
2005/05/11 934 942 933 934 24,000
2005/05/10 939 940 935 938 17,000
2005/05/09 930 940 930 930 23,000
2005/05/06 922 927 920 927 30,000
2005/05/02 912 918 912 918 29,500
2005/04/28 916 917 914 915 20,500
2005/04/27 917 917 913 916 8,500
2005/04/26 920 922 916 916 14,000
2005/04/25 917 920 916 917 29,500
2005/04/22 915 917 913 917 32,000
2005/04/21 920 920 904 910 34,000
2005/04/20 930 937 926 930 10,000
2005/04/19 930 930 914 920 25,500
2005/04/18 911 919 901 902 29,500
2005/04/15 931 950 928 931 33,000
2005/04/14 966 966 950 950 18,000
2005/04/13 965 970 965 966 4,000
2005/04/12 969 970 965 966 8,000
2005/04/11 975 975 962 969 15,000
2005/04/08 967 975 966 974 22,000
2005/04/07 991 991 973 979 14,500
2005/04/06 985 994 985 986 25,000
2005/04/05 988 990 982 986 9,000
2005/04/04 993 993 985 988 25,500
2005/04/01 970 990 962 986 40,000
2005/03/31 960 970 960 960 19,500
2005/03/30 962 975 959 960 56,000
2005/03/29 959 963 955 962 21,000
2005/03/28 954 964 950 961 20,000
2005/03/25 962 962 948 954 20,000
2005/03/24 952 959 940 950 31,000
2005/03/23 948 960 940 960 43,500
2005/03/22 945 947 940 947 21,000
2005/03/18 929 946 929 946 28,500
2005/03/17 938 938 929 929 20,000
2005/03/16 940 942 932 938 27,000
2005/03/15 939 942 936 936 22,500
2005/03/14 945 947 939 941 31,000
2005/03/11 950 950 934 936 49,000
2005/03/10 932 940 932 937 29,500
2005/03/09 931 941 930 941 34,000
2005/03/08 940 940 931 931 38,500
2005/03/07 930 942 925 942 47,500
2005/03/04 937 937 926 928 38,000
2005/03/03 932 934 927 928 18,000
2005/03/02 920 929 920 929 21,000
2005/03/01 920 922 916 922 11,500
2005/02/28 924 925 916 916 35,000
2005/02/25 913 920 903 911 25,500
2005/02/24 908 920 903 903 27,500
2005/02/23 906 912 901 905 65,500
2005/02/22 916 922 911 911 10,000
2005/02/21 915 925 913 915 29,000
2005/02/18 933 933 918 918 20,500
2005/02/17 923 928 921 924 14,000
2005/02/16 930 940 930 932 25,000
2005/02/15 936 942 935 935 16,000
2005/02/14 942 942 930 935 18,500
2005/02/10 931 935 930 932 14,000
2005/02/09 945 945 935 936 13,000
2005/02/08 930 941 930 941 8,500
2005/02/07 929 937 923 935 36,000
2005/02/04 925 929 920 920 14,000
2005/02/03 929 929 922 925 21,000
2005/02/02 918 930 918 922 27,000
2005/02/01 904 917 904 917 19,000
2005/01/31 902 907 902 905 18,500
2005/01/28 912 920 902 910 14,500
2005/01/27 912 915 912 914 13,500
2005/01/26 913 926 906 913 60,500
2005/01/25 930 932 913 919 63,000
2005/01/24 942 942 932 939 21,500
2005/01/21 938 942 931 942 22,000
2005/01/20 943 943 932 934 76,500
2005/01/19 970 970 936 948 140,000
2005/01/18 972 983 972 979 19,500
2005/01/17 966 969 960 969 12,500
2005/01/14 958 968 958 968 12,000
2005/01/13 960 965 955 965 19,500
2005/01/12 950 969 950 958 14,000
2005/01/11 959 960 946 951 37,500
2005/01/07 960 960 950 959 7,000
2005/01/06 948 975 940 956 17,500
2005/01/05 950 950 925 944 7,000
2005/01/04 945 948 945 948 4,000

このページの先頭へ