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 |
---|---|---|---|---|---|
2008/12/30 | 778 | 797 | 778 | 797 | 6,400 |
2008/12/29 | 780 | 780 | 773 | 780 | 15,800 |
2008/12/26 | 780 | 780 | 776 | 780 | 11,500 |
2008/12/25 | 778 | 780 | 772 | 780 | 9,100 |
2008/12/24 | 778 | 780 | 768 | 771 | 11,000 |
2008/12/22 | 769 | 780 | 769 | 780 | 15,700 |
2008/12/19 | 786 | 788 | 773 | 774 | 13,100 |
2008/12/18 | 791 | 812 | 788 | 788 | 7,100 |
2008/12/17 | 821 | 826 | 778 | 792 | 25,700 |
2008/12/16 | 818 | 826 | 812 | 826 | 4,800 |
2008/12/15 | 829 | 847 | 815 | 824 | 30,900 |
2008/12/12 | 827 | 828 | 815 | 822 | 18,500 |
2008/12/11 | 829 | 835 | 814 | 835 | 9,100 |
2008/12/10 | 835 | 839 | 805 | 830 | 16,500 |
2008/12/09 | 823 | 843 | 807 | 843 | 26,000 |
2008/12/08 | 797 | 817 | 785 | 817 | 15,000 |
2008/12/05 | 762 | 804 | 762 | 787 | 15,300 |
2008/12/04 | 782 | 788 | 755 | 767 | 16,700 |
2008/12/03 | 764 | 772 | 755 | 772 | 10,600 |
2008/12/02 | 775 | 786 | 754 | 754 | 17,100 |
2008/12/01 | 836 | 836 | 782 | 792 | 21,900 |
2008/11/28 | 813 | 816 | 798 | 816 | 12,400 |
2008/11/27 | 783 | 812 | 776 | 812 | 14,600 |
2008/11/26 | 790 | 793 | 760 | 785 | 14,100 |
2008/11/25 | 810 | 812 | 771 | 782 | 37,500 |
2008/11/21 | 813 | 820 | 791 | 819 | 26,300 |
2008/11/20 | 800 | 831 | 800 | 819 | 18,100 |
2008/11/19 | 839 | 850 | 821 | 829 | 23,100 |
2008/11/18 | 862 | 862 | 835 | 839 | 24,500 |
2008/11/17 | 832 | 850 | 831 | 842 | 11,800 |
2008/11/14 | 842 | 850 | 827 | 838 | 20,200 |
2008/11/13 | 828 | 839 | 822 | 822 | 18,800 |
2008/11/12 | 825 | 860 | 820 | 858 | 35,200 |
2008/11/11 | 849 | 849 | 826 | 827 | 14,600 |
2008/11/10 | 819 | 843 | 819 | 839 | 15,500 |
2008/11/07 | 804 | 834 | 794 | 804 | 38,900 |
2008/11/06 | 873 | 876 | 842 | 846 | 27,300 |
2008/11/05 | 802 | 871 | 800 | 871 | 50,800 |
2008/11/04 | 783 | 796 | 770 | 781 | 17,900 |
2008/10/31 | 785 | 786 | 760 | 775 | 30,500 |
2008/10/30 | 764 | 793 | 764 | 793 | 34,800 |
2008/10/29 | 798 | 798 | 745 | 780 | 31,700 |
2008/10/28 | 739 | 773 | 733 | 773 | 21,200 |
2008/10/27 | 789 | 799 | 760 | 769 | 15,000 |
2008/10/24 | 850 | 851 | 801 | 809 | 25,500 |
2008/10/23 | 848 | 853 | 820 | 853 | 19,700 |
2008/10/22 | 874 | 885 | 852 | 854 | 16,900 |
2008/10/21 | 875 | 892 | 856 | 883 | 60,500 |
2008/10/20 | 871 | 900 | 851 | 864 | 47,800 |
2008/10/17 | 867 | 898 | 863 | 871 | 47,600 |
2008/10/16 | 938 | 938 | 867 | 867 | 54,200 |
2008/10/15 | 960 | 964 | 940 | 945 | 42,800 |
2008/10/14 | 921 | 960 | 900 | 960 | 41,200 |
2008/10/10 | 891 | 898 | 876 | 876 | 71,500 |
2008/10/09 | 890 | 926 | 880 | 902 | 58,600 |
2008/10/08 | 930 | 931 | 900 | 918 | 52,600 |
2008/10/07 | 911 | 949 | 892 | 933 | 66,300 |
2008/10/06 | 927 | 929 | 903 | 927 | 52,800 |
2008/10/03 | 920 | 933 | 901 | 927 | 20,700 |
2008/10/02 | 910 | 923 | 909 | 920 | 27,400 |
2008/10/01 | 919 | 930 | 890 | 902 | 60,400 |
2008/09/30 | 890 | 910 | 881 | 909 | 40,300 |
2008/09/29 | 940 | 955 | 916 | 917 | 30,700 |
2008/09/26 | 964 | 971 | 936 | 945 | 34,300 |
2008/09/25 | 990 | 990 | 961 | 963 | 30,500 |
2008/09/24 | 981 | 985 | 972 | 985 | 27,200 |
2008/09/22 | 1,003 | 1,010 | 973 | 991 | 40,000 |
2008/09/19 | 1,010 | 1,021 | 990 | 993 | 54,900 |
2008/09/18 | 999 | 1,050 | 980 | 1,005 | 73,100 |
2008/09/17 | 1,035 | 1,035 | 997 | 1,007 | 25,400 |
2008/09/16 | 985 | 1,029 | 961 | 1,021 | 38,100 |
2008/09/12 | 1,013 | 1,020 | 975 | 1,006 | 43,400 |
2008/09/11 | 1,043 | 1,043 | 1,005 | 1,009 | 32,200 |
2008/09/10 | 1,008 | 1,050 | 1,001 | 1,043 | 37,400 |
2008/09/09 | 1,063 | 1,069 | 1,020 | 1,040 | 24,300 |
2008/09/08 | 1,050 | 1,096 | 1,046 | 1,063 | 28,900 |
2008/09/05 | 1,067 | 1,068 | 1,042 | 1,061 | 41,200 |
2008/09/04 | 1,097 | 1,109 | 1,086 | 1,087 | 32,800 |
2008/09/03 | 1,087 | 1,097 | 1,081 | 1,096 | 29,000 |
2008/09/02 | 1,085 | 1,090 | 1,068 | 1,079 | 29,600 |
2008/09/01 | 1,098 | 1,098 | 1,065 | 1,085 | 29,600 |
2008/08/29 | 1,098 | 1,100 | 1,065 | 1,098 | 25,100 |
2008/08/28 | 1,065 | 1,083 | 1,060 | 1,066 | 16,000 |
2008/08/27 | 1,110 | 1,117 | 1,085 | 1,085 | 14,000 |
2008/08/26 | 1,123 | 1,126 | 1,100 | 1,122 | 15,100 |
2008/08/25 | 1,105 | 1,150 | 1,099 | 1,135 | 58,300 |
2008/08/22 | 1,088 | 1,107 | 1,078 | 1,100 | 50,800 |
2008/08/21 | 1,087 | 1,090 | 1,072 | 1,088 | 28,500 |
2008/08/20 | 1,074 | 1,087 | 1,065 | 1,087 | 17,700 |
2008/08/19 | 1,079 | 1,079 | 1,059 | 1,074 | 26,200 |
2008/08/18 | 1,072 | 1,095 | 1,072 | 1,079 | 40,400 |
2008/08/15 | 1,025 | 1,071 | 1,020 | 1,062 | 37,400 |
2008/08/14 | 1,021 | 1,041 | 1,020 | 1,035 | 30,900 |
2008/08/13 | 1,050 | 1,050 | 1,006 | 1,021 | 42,800 |
2008/08/12 | 1,015 | 1,060 | 1,009 | 1,050 | 66,200 |
2008/08/11 | 1,047 | 1,054 | 1,018 | 1,022 | 65,500 |
2008/08/08 | 1,060 | 1,075 | 1,050 | 1,055 | 64,100 |
2008/08/07 | 1,084 | 1,086 | 1,060 | 1,082 | 60,900 |
2008/08/06 | 1,092 | 1,114 | 1,091 | 1,091 | 74,200 |
2008/08/05 | 1,061 | 1,091 | 1,030 | 1,088 | 81,700 |
2008/08/04 | 1,092 | 1,120 | 1,049 | 1,062 | 94,400 |
2008/08/01 | 1,078 | 1,099 | 1,071 | 1,089 | 75,900 |
2008/07/31 | 1,060 | 1,100 | 1,060 | 1,088 | 67,400 |
2008/07/30 | 1,015 | 1,081 | 1,015 | 1,064 | 77,800 |
2008/07/29 | 1,019 | 1,020 | 1,007 | 1,013 | 54,100 |
2008/07/28 | 983 | 1,015 | 975 | 1,014 | 48,600 |
2008/07/25 | 991 | 998 | 973 | 980 | 43,500 |
2008/07/24 | 985 | 1,008 | 977 | 1,007 | 79,600 |
2008/07/23 | 980 | 991 | 963 | 975 | 47,100 |
2008/07/22 | 936 | 975 | 935 | 970 | 75,900 |
2008/07/18 | 920 | 932 | 916 | 930 | 38,900 |
2008/07/17 | 917 | 926 | 913 | 923 | 28,600 |
2008/07/16 | 911 | 927 | 901 | 912 | 36,600 |
2008/07/15 | 925 | 925 | 885 | 901 | 57,000 |
2008/07/14 | 934 | 953 | 928 | 930 | 36,200 |
2008/07/11 | 938 | 949 | 931 | 941 | 61,000 |
2008/07/10 | 905 | 936 | 903 | 929 | 59,900 |
2008/07/09 | 899 | 931 | 875 | 915 | 104,600 |
2008/07/08 | 886 | 900 | 880 | 900 | 84,500 |
2008/07/07 | 858 | 894 | 850 | 888 | 157,800 |
2008/07/04 | 899 | 899 | 836 | 869 | 458,200 |
2008/07/03 | 746 | 800 | 746 | 799 | 54,000 |
2008/07/02 | 766 | 767 | 735 | 746 | 29,800 |
2008/07/01 | 766 | 768 | 753 | 763 | 15,600 |
2008/06/30 | 794 | 794 | 761 | 772 | 40,800 |
2008/06/27 | 770 | 774 | 770 | 772 | 17,100 |
2008/06/26 | 780 | 782 | 771 | 778 | 20,900 |
2008/06/25 | 793 | 793 | 783 | 790 | 11,400 |
2008/06/24 | 780 | 786 | 780 | 786 | 16,200 |
2008/06/23 | 781 | 788 | 775 | 786 | 16,200 |
2008/06/20 | 799 | 799 | 789 | 789 | 15,200 |
2008/06/19 | 805 | 805 | 796 | 798 | 20,800 |
2008/06/18 | 801 | 814 | 801 | 803 | 48,600 |
2008/06/17 | 789 | 804 | 787 | 799 | 31,300 |
2008/06/16 | 781 | 805 | 781 | 794 | 22,400 |
2008/06/13 | 785 | 799 | 780 | 784 | 27,200 |
2008/06/12 | 788 | 808 | 782 | 798 | 25,000 |
2008/06/11 | 778 | 798 | 777 | 797 | 15,000 |
2008/06/10 | 793 | 793 | 777 | 779 | 35,200 |
2008/06/09 | 791 | 810 | 781 | 783 | 42,400 |
2008/06/06 | 811 | 819 | 806 | 812 | 25,500 |
2008/06/05 | 809 | 816 | 790 | 810 | 51,900 |
2008/06/04 | 811 | 819 | 806 | 808 | 19,700 |
2008/06/03 | 822 | 829 | 804 | 820 | 49,200 |
2008/06/02 | 857 | 862 | 823 | 832 | 49,100 |
2008/05/30 | 795 | 859 | 795 | 848 | 135,200 |
2008/05/29 | 771 | 793 | 771 | 785 | 49,100 |
2008/05/28 | 830 | 830 | 782 | 791 | 66,100 |
2008/05/27 | 860 | 862 | 827 | 833 | 120,800 |
2008/05/26 | 873 | 878 | 870 | 875 | 113,500 |
2008/05/23 | 871 | 885 | 870 | 875 | 43,200 |
2008/05/22 | 874 | 879 | 865 | 871 | 23,900 |
2008/05/21 | 884 | 885 | 873 | 874 | 36,800 |
2008/05/20 | 880 | 885 | 880 | 881 | 22,300 |
2008/05/19 | 884 | 884 | 878 | 880 | 22,400 |
2008/05/16 | 883 | 885 | 873 | 877 | 24,800 |
2008/05/15 | 868 | 882 | 868 | 875 | 20,800 |
2008/05/14 | 861 | 871 | 858 | 865 | 22,200 |
2008/05/13 | 849 | 864 | 843 | 858 | 24,900 |
2008/05/12 | 875 | 876 | 840 | 841 | 79,200 |
2008/05/09 | 900 | 900 | 869 | 874 | 47,000 |
2008/05/08 | 907 | 908 | 897 | 897 | 17,000 |
2008/05/07 | 905 | 909 | 896 | 901 | 20,800 |
2008/05/02 | 896 | 909 | 896 | 896 | 23,300 |
2008/05/01 | 891 | 898 | 891 | 893 | 7,000 |
2008/04/30 | 892 | 905 | 890 | 890 | 21,300 |
2008/04/28 | 889 | 903 | 884 | 891 | 18,000 |
2008/04/25 | 886 | 908 | 871 | 880 | 19,100 |
2008/04/24 | 868 | 880 | 866 | 866 | 13,800 |
2008/04/23 | 844 | 888 | 844 | 865 | 33,400 |
2008/04/22 | 845 | 854 | 832 | 852 | 22,200 |
2008/04/21 | 862 | 866 | 841 | 849 | 16,700 |
2008/04/18 | 867 | 870 | 846 | 852 | 13,400 |
2008/04/17 | 871 | 871 | 857 | 857 | 9,800 |
2008/04/16 | 864 | 864 | 851 | 851 | 7,800 |
2008/04/15 | 844 | 849 | 843 | 846 | 5,200 |
2008/04/14 | 858 | 870 | 834 | 837 | 27,800 |
2008/04/11 | 865 | 891 | 864 | 888 | 13,500 |
2008/04/10 | 892 | 897 | 848 | 855 | 22,500 |
2008/04/09 | 930 | 937 | 887 | 892 | 22,200 |
2008/04/08 | 985 | 987 | 932 | 936 | 29,800 |
2008/04/07 | 990 | 993 | 972 | 988 | 7,900 |
2008/04/04 | 979 | 994 | 979 | 990 | 11,400 |
2008/04/03 | 990 | 993 | 985 | 989 | 20,500 |
2008/04/02 | 999 | 1,004 | 973 | 979 | 18,900 |
2008/04/01 | 995 | 998 | 990 | 991 | 11,000 |
2008/03/31 | 980 | 991 | 980 | 990 | 31,800 |
2008/03/28 | 960 | 976 | 960 | 975 | 13,200 |
2008/03/27 | 930 | 965 | 930 | 948 | 11,800 |
2008/03/26 | 975 | 986 | 923 | 940 | 26,900 |
2008/03/25 | 980 | 981 | 964 | 965 | 12,000 |
2008/03/24 | 923 | 963 | 923 | 952 | 17,800 |
2008/03/21 | 888 | 940 | 888 | 930 | 26,400 |
2008/03/19 | 850 | 900 | 849 | 900 | 25,400 |
2008/03/18 | 836 | 848 | 831 | 841 | 35,200 |
2008/03/17 | 833 | 842 | 808 | 842 | 14,700 |
2008/03/14 | 877 | 887 | 864 | 864 | 41,800 |
2008/03/13 | 859 | 873 | 844 | 867 | 30,400 |
2008/03/12 | 886 | 894 | 853 | 869 | 17,000 |
2008/03/11 | 869 | 869 | 847 | 856 | 15,200 |
2008/03/10 | 855 | 869 | 841 | 869 | 18,200 |
2008/03/07 | 861 | 869 | 841 | 855 | 19,300 |
2008/03/06 | 868 | 889 | 868 | 880 | 10,500 |
2008/03/05 | 866 | 866 | 851 | 855 | 11,500 |
2008/03/04 | 870 | 920 | 860 | 867 | 35,300 |
2008/03/03 | 830 | 928 | 815 | 880 | 65,500 |
2008/02/29 | 873 | 873 | 827 | 861 | 19,900 |
2008/02/28 | 849 | 876 | 834 | 876 | 33,800 |
2008/02/27 | 837 | 857 | 837 | 850 | 47,800 |
2008/02/26 | 813 | 838 | 813 | 836 | 32,500 |
2008/02/25 | 823 | 828 | 814 | 820 | 20,300 |
2008/02/22 | 795 | 807 | 793 | 803 | 23,900 |
2008/02/21 | 782 | 799 | 782 | 794 | 24,500 |
2008/02/20 | 803 | 803 | 771 | 773 | 49,400 |
2008/02/19 | 805 | 809 | 796 | 802 | 36,000 |
2008/02/18 | 764 | 799 | 764 | 795 | 20,300 |
2008/02/15 | 771 | 779 | 766 | 772 | 30,900 |
2008/02/14 | 764 | 777 | 754 | 777 | 32,500 |
2008/02/13 | 764 | 767 | 760 | 762 | 89,500 |
2008/02/12 | 752 | 766 | 751 | 761 | 93,000 |
2008/02/08 | 761 | 766 | 759 | 762 | 119,000 |
2008/02/07 | 776 | 776 | 760 | 771 | 57,300 |
2008/02/06 | 789 | 789 | 775 | 778 | 51,900 |
2008/02/05 | 800 | 802 | 793 | 797 | 37,300 |
2008/02/04 | 802 | 806 | 799 | 801 | 58,600 |
2008/02/01 | 780 | 803 | 774 | 796 | 69,100 |
2008/01/31 | 800 | 817 | 798 | 810 | 80,800 |
2008/01/30 | 800 | 814 | 792 | 797 | 53,200 |
2008/01/29 | 786 | 804 | 763 | 790 | 49,500 |
2008/01/28 | 755 | 790 | 751 | 776 | 66,300 |
2008/01/25 | 745 | 784 | 736 | 775 | 77,100 |
2008/01/24 | 678 | 747 | 670 | 735 | 132,000 |
2008/01/23 | 676 | 696 | 642 | 681 | 183,600 |
2008/01/22 | 610 | 630 | 596 | 596 | 182,900 |
2008/01/21 | 656 | 684 | 651 | 660 | 193,500 |
2008/01/18 | 732 | 760 | 731 | 746 | 94,100 |
2008/01/17 | 782 | 799 | 730 | 760 | 60,800 |
2008/01/16 | 750 | 789 | 726 | 772 | 74,000 |
2008/01/15 | 755 | 784 | 755 | 784 | 168,600 |
2008/01/11 | 865 | 876 | 855 | 855 | 51,200 |
2008/01/10 | 939 | 939 | 927 | 935 | 15,500 |
2008/01/09 | 912 | 933 | 902 | 931 | 15,700 |
2008/01/08 | 922 | 925 | 912 | 913 | 16,400 |
2008/01/07 | 931 | 941 | 922 | 927 | 20,000 |
2008/01/04 | 923 | 960 | 918 | 960 | 13,700 |