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 |
---|---|---|---|---|---|
2009/12/30 | 697 | 698 | 693 | 696 | 15,100 |
2009/12/29 | 694 | 696 | 691 | 695 | 21,600 |
2009/12/28 | 693 | 699 | 690 | 692 | 42,100 |
2009/12/25 | 695 | 699 | 693 | 697 | 35,100 |
2009/12/24 | 689 | 699 | 686 | 694 | 22,000 |
2009/12/22 | 690 | 691 | 683 | 684 | 38,200 |
2009/12/21 | 691 | 698 | 685 | 687 | 34,200 |
2009/12/18 | 700 | 700 | 687 | 688 | 47,700 |
2009/12/17 | 685 | 700 | 683 | 700 | 43,000 |
2009/12/16 | 681 | 694 | 680 | 680 | 44,700 |
2009/12/15 | 687 | 689 | 677 | 680 | 27,200 |
2009/12/14 | 699 | 700 | 684 | 687 | 32,800 |
2009/12/11 | 695 | 695 | 689 | 689 | 28,100 |
2009/12/10 | 695 | 699 | 688 | 691 | 34,400 |
2009/12/09 | 699 | 702 | 692 | 695 | 29,400 |
2009/12/08 | 697 | 703 | 697 | 698 | 24,000 |
2009/12/07 | 709 | 709 | 696 | 697 | 46,200 |
2009/12/04 | 704 | 704 | 698 | 699 | 22,100 |
2009/12/03 | 700 | 701 | 695 | 699 | 45,000 |
2009/12/02 | 697 | 702 | 691 | 696 | 30,600 |
2009/12/01 | 689 | 702 | 683 | 697 | 48,500 |
2009/11/30 | 676 | 685 | 672 | 685 | 28,400 |
2009/11/27 | 685 | 687 | 672 | 675 | 33,800 |
2009/11/26 | 687 | 693 | 680 | 687 | 44,100 |
2009/11/25 | 702 | 704 | 696 | 697 | 40,400 |
2009/11/24 | 710 | 718 | 707 | 708 | 30,100 |
2009/11/20 | 710 | 714 | 704 | 709 | 31,700 |
2009/11/19 | 718 | 718 | 708 | 710 | 18,000 |
2009/11/18 | 726 | 727 | 719 | 719 | 38,200 |
2009/11/17 | 736 | 737 | 723 | 728 | 25,500 |
2009/11/16 | 743 | 745 | 737 | 737 | 10,700 |
2009/11/13 | 743 | 748 | 738 | 742 | 15,800 |
2009/11/12 | 750 | 750 | 743 | 743 | 22,200 |
2009/11/11 | 755 | 755 | 746 | 749 | 18,200 |
2009/11/10 | 752 | 757 | 749 | 751 | 14,600 |
2009/11/09 | 758 | 758 | 750 | 750 | 27,600 |
2009/11/06 | 760 | 761 | 753 | 755 | 10,900 |
2009/11/05 | 769 | 769 | 753 | 758 | 18,300 |
2009/11/04 | 760 | 765 | 758 | 760 | 27,600 |
2009/11/02 | 768 | 769 | 752 | 769 | 43,700 |
2009/10/30 | 783 | 786 | 770 | 774 | 54,900 |
2009/10/29 | 780 | 786 | 777 | 778 | 38,100 |
2009/10/28 | 793 | 797 | 786 | 788 | 18,600 |
2009/10/27 | 802 | 802 | 792 | 796 | 26,500 |
2009/10/26 | 801 | 803 | 797 | 798 | 18,500 |
2009/10/23 | 805 | 805 | 795 | 796 | 30,600 |
2009/10/22 | 801 | 803 | 795 | 803 | 16,800 |
2009/10/21 | 802 | 804 | 792 | 800 | 22,700 |
2009/10/20 | 808 | 809 | 800 | 801 | 16,400 |
2009/10/19 | 801 | 808 | 791 | 802 | 45,200 |
2009/10/16 | 791 | 797 | 790 | 792 | 28,700 |
2009/10/15 | 784 | 802 | 784 | 790 | 39,100 |
2009/10/14 | 781 | 783 | 778 | 783 | 29,300 |
2009/10/13 | 784 | 784 | 779 | 780 | 23,000 |
2009/10/09 | 781 | 783 | 777 | 781 | 25,500 |
2009/10/08 | 781 | 784 | 777 | 777 | 13,900 |
2009/10/07 | 774 | 784 | 772 | 779 | 20,800 |
2009/10/06 | 768 | 781 | 768 | 775 | 32,000 |
2009/10/05 | 780 | 781 | 771 | 778 | 27,100 |
2009/10/02 | 788 | 788 | 778 | 781 | 20,300 |
2009/10/01 | 787 | 796 | 781 | 796 | 19,500 |
2009/09/30 | 781 | 789 | 776 | 787 | 65,300 |
2009/09/29 | 799 | 800 | 791 | 795 | 31,400 |
2009/09/28 | 796 | 804 | 793 | 795 | 27,700 |
2009/09/25 | 801 | 804 | 783 | 793 | 21,600 |
2009/09/24 | 780 | 791 | 780 | 791 | 21,500 |
2009/09/18 | 779 | 783 | 775 | 780 | 26,500 |
2009/09/17 | 783 | 788 | 775 | 779 | 20,200 |
2009/09/16 | 783 | 792 | 782 | 782 | 15,400 |
2009/09/15 | 792 | 800 | 780 | 793 | 40,500 |
2009/09/14 | 792 | 794 | 784 | 788 | 39,400 |
2009/09/11 | 797 | 797 | 778 | 789 | 64,600 |
2009/09/10 | 800 | 801 | 796 | 796 | 34,200 |
2009/09/09 | 800 | 804 | 796 | 796 | 18,600 |
2009/09/08 | 801 | 806 | 795 | 798 | 39,800 |
2009/09/07 | 805 | 805 | 797 | 797 | 14,000 |
2009/09/04 | 800 | 802 | 795 | 795 | 32,300 |
2009/09/03 | 800 | 806 | 798 | 798 | 30,400 |
2009/09/02 | 800 | 803 | 796 | 801 | 42,600 |
2009/09/01 | 807 | 809 | 805 | 806 | 8,400 |
2009/08/31 | 810 | 817 | 807 | 809 | 17,600 |
2009/08/28 | 808 | 816 | 808 | 811 | 10,500 |
2009/08/27 | 814 | 815 | 804 | 810 | 23,300 |
2009/08/26 | 815 | 815 | 809 | 814 | 9,000 |
2009/08/25 | 816 | 817 | 810 | 813 | 16,400 |
2009/08/24 | 803 | 813 | 803 | 810 | 29,500 |
2009/08/21 | 808 | 810 | 800 | 803 | 22,300 |
2009/08/20 | 797 | 805 | 797 | 803 | 13,900 |
2009/08/19 | 810 | 815 | 793 | 796 | 56,900 |
2009/08/18 | 811 | 816 | 810 | 812 | 14,000 |
2009/08/17 | 820 | 824 | 811 | 818 | 24,800 |
2009/08/14 | 818 | 820 | 812 | 815 | 45,800 |
2009/08/13 | 825 | 829 | 821 | 822 | 17,400 |
2009/08/12 | 817 | 823 | 817 | 818 | 11,400 |
2009/08/11 | 826 | 826 | 813 | 820 | 20,500 |
2009/08/10 | 830 | 832 | 816 | 824 | 30,000 |
2009/08/07 | 820 | 823 | 814 | 820 | 16,600 |
2009/08/06 | 820 | 829 | 819 | 822 | 14,000 |
2009/08/05 | 834 | 834 | 813 | 821 | 23,700 |
2009/08/04 | 835 | 836 | 827 | 832 | 16,900 |
2009/08/03 | 831 | 834 | 826 | 833 | 21,600 |
2009/07/31 | 834 | 837 | 827 | 828 | 24,500 |
2009/07/30 | 831 | 833 | 826 | 830 | 23,500 |
2009/07/29 | 829 | 834 | 824 | 827 | 25,900 |
2009/07/28 | 833 | 833 | 825 | 827 | 9,800 |
2009/07/27 | 827 | 834 | 825 | 828 | 17,700 |
2009/07/24 | 829 | 829 | 813 | 821 | 47,800 |
2009/07/23 | 830 | 832 | 824 | 827 | 21,400 |
2009/07/22 | 844 | 845 | 825 | 827 | 29,500 |
2009/07/21 | 837 | 845 | 833 | 835 | 15,400 |
2009/07/17 | 840 | 843 | 821 | 825 | 30,000 |
2009/07/16 | 845 | 850 | 840 | 840 | 22,100 |
2009/07/15 | 850 | 850 | 841 | 842 | 14,400 |
2009/07/14 | 836 | 848 | 830 | 845 | 15,600 |
2009/07/13 | 850 | 854 | 835 | 835 | 28,900 |
2009/07/10 | 849 | 855 | 845 | 850 | 26,200 |
2009/07/09 | 849 | 853 | 843 | 849 | 22,900 |
2009/07/08 | 865 | 865 | 848 | 848 | 26,000 |
2009/07/07 | 874 | 880 | 858 | 868 | 38,000 |
2009/07/06 | 881 | 888 | 874 | 881 | 51,500 |
2009/07/03 | 891 | 904 | 865 | 871 | 135,700 |
2009/07/02 | 864 | 895 | 861 | 895 | 84,600 |
2009/07/01 | 835 | 852 | 834 | 850 | 46,100 |
2009/06/30 | 819 | 826 | 802 | 826 | 35,700 |
2009/06/29 | 801 | 801 | 791 | 799 | 54,300 |
2009/06/26 | 820 | 821 | 792 | 801 | 46,000 |
2009/06/25 | 811 | 816 | 809 | 811 | 25,500 |
2009/06/24 | 813 | 813 | 805 | 809 | 6,800 |
2009/06/23 | 810 | 815 | 805 | 807 | 20,500 |
2009/06/22 | 817 | 824 | 814 | 817 | 13,700 |
2009/06/19 | 822 | 823 | 803 | 807 | 21,000 |
2009/06/18 | 828 | 828 | 819 | 822 | 14,000 |
2009/06/17 | 828 | 830 | 818 | 822 | 16,400 |
2009/06/16 | 837 | 837 | 827 | 828 | 21,600 |
2009/06/15 | 841 | 842 | 839 | 839 | 18,900 |
2009/06/12 | 854 | 854 | 836 | 843 | 27,000 |
2009/06/11 | 857 | 857 | 848 | 851 | 9,100 |
2009/06/10 | 841 | 851 | 839 | 848 | 26,600 |
2009/06/09 | 844 | 844 | 832 | 835 | 14,200 |
2009/06/08 | 843 | 854 | 836 | 837 | 20,900 |
2009/06/05 | 842 | 842 | 836 | 836 | 10,000 |
2009/06/04 | 843 | 843 | 831 | 834 | 22,100 |
2009/06/03 | 825 | 842 | 825 | 839 | 12,800 |
2009/06/02 | 841 | 843 | 826 | 826 | 25,300 |
2009/06/01 | 832 | 839 | 824 | 831 | 35,100 |
2009/05/29 | 845 | 845 | 830 | 839 | 33,000 |
2009/05/28 | 846 | 869 | 845 | 854 | 24,000 |
2009/05/27 | 874 | 875 | 852 | 853 | 33,200 |
2009/05/26 | 880 | 880 | 865 | 874 | 72,700 |
2009/05/25 | 898 | 900 | 891 | 891 | 110,800 |
2009/05/22 | 902 | 903 | 896 | 901 | 33,000 |
2009/05/21 | 905 | 908 | 903 | 905 | 24,900 |
2009/05/20 | 911 | 916 | 903 | 912 | 14,200 |
2009/05/19 | 902 | 913 | 901 | 913 | 13,300 |
2009/05/18 | 900 | 903 | 900 | 901 | 19,200 |
2009/05/15 | 905 | 905 | 900 | 904 | 19,100 |
2009/05/14 | 911 | 912 | 907 | 907 | 16,300 |
2009/05/13 | 911 | 918 | 908 | 914 | 9,400 |
2009/05/12 | 913 | 913 | 907 | 910 | 8,300 |
2009/05/11 | 913 | 915 | 905 | 911 | 11,500 |
2009/05/08 | 909 | 911 | 902 | 905 | 15,800 |
2009/05/07 | 900 | 909 | 900 | 902 | 25,300 |
2009/05/01 | 894 | 901 | 890 | 898 | 11,500 |
2009/04/30 | 890 | 898 | 879 | 894 | 13,900 |
2009/04/28 | 880 | 892 | 880 | 880 | 18,600 |
2009/04/27 | 866 | 870 | 855 | 870 | 13,600 |
2009/04/24 | 850 | 854 | 845 | 851 | 10,000 |
2009/04/23 | 840 | 843 | 837 | 840 | 8,700 |
2009/04/22 | 845 | 846 | 837 | 840 | 8,400 |
2009/04/21 | 842 | 842 | 832 | 835 | 9,500 |
2009/04/20 | 835 | 848 | 835 | 841 | 12,300 |
2009/04/17 | 842 | 842 | 832 | 834 | 9,700 |
2009/04/16 | 843 | 843 | 834 | 835 | 13,000 |
2009/04/15 | 832 | 843 | 832 | 838 | 9,600 |
2009/04/14 | 843 | 843 | 828 | 830 | 15,400 |
2009/04/13 | 828 | 843 | 828 | 838 | 7,500 |
2009/04/10 | 836 | 837 | 831 | 835 | 6,600 |
2009/04/09 | 840 | 850 | 837 | 839 | 22,300 |
2009/04/08 | 840 | 844 | 826 | 831 | 12,900 |
2009/04/07 | 840 | 840 | 833 | 837 | 9,000 |
2009/04/06 | 833 | 833 | 820 | 831 | 9,000 |
2009/04/03 | 821 | 824 | 812 | 823 | 7,700 |
2009/04/02 | 825 | 826 | 801 | 820 | 10,500 |
2009/04/01 | 809 | 819 | 809 | 819 | 6,700 |
2009/03/31 | 813 | 831 | 800 | 808 | 16,800 |
2009/03/30 | 830 | 839 | 811 | 813 | 21,400 |
2009/03/27 | 825 | 830 | 817 | 820 | 14,000 |
2009/03/26 | 813 | 829 | 813 | 820 | 9,100 |
2009/03/25 | 823 | 825 | 811 | 816 | 12,700 |
2009/03/24 | 791 | 807 | 785 | 803 | 14,900 |
2009/03/23 | 778 | 787 | 775 | 785 | 14,900 |
2009/03/19 | 789 | 792 | 778 | 778 | 8,600 |
2009/03/18 | 833 | 833 | 781 | 781 | 14,800 |
2009/03/17 | 790 | 839 | 783 | 836 | 37,100 |
2009/03/16 | 763 | 773 | 754 | 768 | 7,100 |
2009/03/13 | 750 | 764 | 750 | 754 | 24,600 |
2009/03/12 | 758 | 762 | 748 | 754 | 6,700 |
2009/03/11 | 762 | 763 | 758 | 759 | 6,700 |
2009/03/10 | 766 | 768 | 757 | 762 | 3,800 |
2009/03/09 | 762 | 776 | 757 | 765 | 21,500 |
2009/03/06 | 766 | 777 | 762 | 762 | 12,500 |
2009/03/05 | 790 | 794 | 773 | 781 | 10,100 |
2009/03/04 | 749 | 781 | 749 | 781 | 10,300 |
2009/03/03 | 769 | 769 | 746 | 759 | 9,900 |
2009/03/02 | 746 | 771 | 745 | 771 | 19,800 |
2009/02/27 | 720 | 746 | 720 | 746 | 8,300 |
2009/02/26 | 713 | 725 | 711 | 715 | 7,500 |
2009/02/25 | 720 | 724 | 710 | 722 | 10,200 |
2009/02/24 | 697 | 702 | 697 | 700 | 4,500 |
2009/02/23 | 696 | 700 | 685 | 698 | 8,800 |
2009/02/20 | 716 | 716 | 705 | 705 | 9,300 |
2009/02/19 | 715 | 715 | 711 | 713 | 10,600 |
2009/02/18 | 713 | 713 | 701 | 707 | 7,800 |
2009/02/17 | 718 | 718 | 700 | 706 | 3,600 |
2009/02/16 | 717 | 719 | 712 | 719 | 6,600 |
2009/02/13 | 696 | 704 | 690 | 701 | 5,300 |
2009/02/12 | 699 | 700 | 685 | 686 | 5,900 |
2009/02/10 | 710 | 713 | 700 | 700 | 4,800 |
2009/02/09 | 720 | 720 | 700 | 702 | 6,700 |
2009/02/06 | 727 | 727 | 712 | 715 | 6,500 |
2009/02/05 | 715 | 720 | 710 | 717 | 8,300 |
2009/02/04 | 703 | 710 | 703 | 709 | 4,200 |
2009/02/03 | 712 | 715 | 703 | 703 | 3,000 |
2009/02/02 | 705 | 712 | 705 | 709 | 3,800 |
2009/01/30 | 713 | 717 | 708 | 711 | 8,600 |
2009/01/29 | 725 | 725 | 711 | 723 | 10,400 |
2009/01/28 | 710 | 722 | 709 | 715 | 8,000 |
2009/01/27 | 704 | 722 | 704 | 720 | 12,400 |
2009/01/26 | 709 | 719 | 706 | 714 | 9,300 |
2009/01/23 | 710 | 713 | 703 | 704 | 13,500 |
2009/01/22 | 711 | 716 | 703 | 708 | 12,200 |
2009/01/21 | 711 | 718 | 710 | 710 | 10,900 |
2009/01/20 | 722 | 722 | 711 | 713 | 9,800 |
2009/01/19 | 721 | 731 | 720 | 722 | 4,100 |
2009/01/16 | 712 | 725 | 710 | 720 | 11,800 |
2009/01/15 | 714 | 718 | 711 | 711 | 13,500 |
2009/01/14 | 729 | 731 | 721 | 723 | 8,300 |
2009/01/13 | 760 | 762 | 708 | 728 | 20,100 |
2009/01/09 | 771 | 776 | 762 | 766 | 16,500 |
2009/01/08 | 801 | 801 | 776 | 777 | 15,400 |
2009/01/07 | 795 | 816 | 790 | 811 | 15,400 |
2009/01/06 | 792 | 792 | 779 | 780 | 5,200 |
2009/01/05 | 802 | 809 | 792 | 793 | 4,200 |