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 |
---|---|---|---|---|---|
2010/12/30 | 655 | 658 | 652 | 654 | 15,600 |
2010/12/29 | 649 | 654 | 648 | 654 | 24,400 |
2010/12/28 | 658 | 660 | 646 | 651 | 67,100 |
2010/12/27 | 686 | 686 | 675 | 675 | 14,400 |
2010/12/24 | 682 | 686 | 681 | 683 | 9,900 |
2010/12/22 | 688 | 688 | 681 | 684 | 8,800 |
2010/12/21 | 686 | 692 | 686 | 686 | 9,800 |
2010/12/20 | 686 | 688 | 685 | 687 | 7,400 |
2010/12/17 | 687 | 689 | 683 | 687 | 11,300 |
2010/12/16 | 686 | 690 | 684 | 687 | 10,200 |
2010/12/15 | 680 | 690 | 680 | 688 | 19,000 |
2010/12/14 | 679 | 681 | 678 | 681 | 12,500 |
2010/12/13 | 677 | 679 | 674 | 678 | 9,900 |
2010/12/10 | 674 | 677 | 672 | 677 | 24,700 |
2010/12/09 | 672 | 678 | 671 | 677 | 14,900 |
2010/12/08 | 660 | 674 | 660 | 673 | 19,600 |
2010/12/07 | 660 | 665 | 660 | 665 | 11,900 |
2010/12/06 | 660 | 664 | 660 | 663 | 10,000 |
2010/12/03 | 661 | 664 | 658 | 662 | 12,900 |
2010/12/02 | 663 | 666 | 660 | 660 | 28,500 |
2010/12/01 | 678 | 680 | 657 | 660 | 64,900 |
2010/11/30 | 670 | 675 | 669 | 675 | 17,400 |
2010/11/29 | 665 | 670 | 665 | 668 | 12,600 |
2010/11/26 | 669 | 669 | 664 | 664 | 19,800 |
2010/11/25 | 688 | 688 | 677 | 678 | 21,500 |
2010/11/24 | 678 | 687 | 676 | 680 | 46,100 |
2010/11/22 | 665 | 692 | 665 | 688 | 46,200 |
2010/11/19 | 670 | 671 | 665 | 665 | 14,700 |
2010/11/18 | 665 | 669 | 664 | 669 | 23,000 |
2010/11/17 | 651 | 665 | 651 | 660 | 19,700 |
2010/11/16 | 662 | 665 | 661 | 665 | 23,500 |
2010/11/15 | 659 | 663 | 659 | 660 | 24,000 |
2010/11/12 | 660 | 662 | 659 | 659 | 7,600 |
2010/11/11 | 658 | 663 | 658 | 662 | 10,400 |
2010/11/10 | 655 | 663 | 655 | 663 | 22,400 |
2010/11/09 | 652 | 659 | 652 | 658 | 14,500 |
2010/11/08 | 653 | 653 | 651 | 652 | 12,400 |
2010/11/05 | 645 | 653 | 644 | 651 | 15,900 |
2010/11/04 | 642 | 645 | 641 | 641 | 11,900 |
2010/11/02 | 639 | 645 | 636 | 642 | 8,300 |
2010/11/01 | 634 | 641 | 634 | 639 | 7,100 |
2010/10/29 | 638 | 640 | 634 | 634 | 22,400 |
2010/10/28 | 646 | 648 | 639 | 639 | 26,500 |
2010/10/27 | 648 | 648 | 642 | 644 | 13,100 |
2010/10/26 | 641 | 650 | 641 | 648 | 9,900 |
2010/10/25 | 651 | 651 | 644 | 646 | 11,800 |
2010/10/22 | 639 | 645 | 638 | 644 | 9,200 |
2010/10/21 | 640 | 642 | 638 | 640 | 15,700 |
2010/10/20 | 644 | 644 | 640 | 640 | 14,600 |
2010/10/19 | 642 | 649 | 642 | 647 | 9,500 |
2010/10/18 | 641 | 647 | 640 | 644 | 5,800 |
2010/10/15 | 647 | 650 | 643 | 643 | 14,800 |
2010/10/14 | 649 | 652 | 648 | 648 | 14,400 |
2010/10/13 | 652 | 653 | 649 | 649 | 24,800 |
2010/10/12 | 654 | 654 | 652 | 652 | 11,100 |
2010/10/08 | 655 | 655 | 652 | 652 | 9,500 |
2010/10/07 | 651 | 657 | 651 | 654 | 13,600 |
2010/10/06 | 654 | 657 | 650 | 657 | 9,200 |
2010/10/05 | 651 | 659 | 650 | 654 | 6,000 |
2010/10/04 | 664 | 664 | 650 | 652 | 9,700 |
2010/10/01 | 649 | 659 | 649 | 654 | 12,400 |
2010/09/30 | 652 | 657 | 652 | 655 | 8,200 |
2010/09/29 | 650 | 659 | 650 | 659 | 9,700 |
2010/09/28 | 657 | 657 | 651 | 654 | 4,600 |
2010/09/27 | 655 | 657 | 650 | 657 | 7,800 |
2010/09/24 | 658 | 658 | 650 | 651 | 17,900 |
2010/09/22 | 645 | 653 | 645 | 651 | 8,700 |
2010/09/21 | 654 | 655 | 649 | 649 | 6,500 |
2010/09/17 | 650 | 653 | 650 | 651 | 6,000 |
2010/09/16 | 654 | 656 | 648 | 650 | 12,800 |
2010/09/15 | 654 | 656 | 649 | 654 | 8,000 |
2010/09/14 | 659 | 659 | 649 | 654 | 10,700 |
2010/09/13 | 660 | 663 | 657 | 658 | 4,300 |
2010/09/10 | 667 | 667 | 658 | 659 | 17,600 |
2010/09/09 | 655 | 660 | 655 | 657 | 5,500 |
2010/09/08 | 653 | 654 | 650 | 653 | 4,200 |
2010/09/07 | 655 | 657 | 653 | 656 | 3,800 |
2010/09/06 | 655 | 656 | 650 | 656 | 4,500 |
2010/09/03 | 646 | 653 | 646 | 650 | 7,600 |
2010/09/02 | 647 | 651 | 647 | 649 | 7,100 |
2010/09/01 | 648 | 651 | 646 | 648 | 6,500 |
2010/08/31 | 648 | 651 | 647 | 647 | 9,400 |
2010/08/30 | 654 | 661 | 652 | 658 | 7,600 |
2010/08/27 | 650 | 654 | 646 | 651 | 9,300 |
2010/08/26 | 648 | 656 | 648 | 650 | 10,400 |
2010/08/25 | 656 | 658 | 648 | 652 | 14,200 |
2010/08/24 | 663 | 663 | 653 | 654 | 3,700 |
2010/08/23 | 655 | 664 | 652 | 664 | 8,200 |
2010/08/20 | 655 | 658 | 653 | 654 | 4,900 |
2010/08/19 | 658 | 659 | 651 | 657 | 6,000 |
2010/08/18 | 655 | 658 | 653 | 654 | 5,400 |
2010/08/17 | 645 | 652 | 642 | 652 | 5,700 |
2010/08/16 | 650 | 652 | 645 | 648 | 7,200 |
2010/08/13 | 640 | 649 | 640 | 649 | 9,800 |
2010/08/12 | 650 | 650 | 632 | 645 | 17,500 |
2010/08/11 | 666 | 666 | 653 | 655 | 23,700 |
2010/08/10 | 669 | 673 | 666 | 666 | 12,700 |
2010/08/09 | 671 | 674 | 669 | 670 | 9,900 |
2010/08/06 | 670 | 673 | 670 | 671 | 6,900 |
2010/08/05 | 670 | 672 | 670 | 671 | 6,300 |
2010/08/04 | 671 | 671 | 668 | 668 | 6,100 |
2010/08/03 | 670 | 674 | 669 | 671 | 10,100 |
2010/08/02 | 670 | 671 | 668 | 669 | 3,600 |
2010/07/30 | 671 | 674 | 669 | 672 | 8,400 |
2010/07/29 | 674 | 674 | 670 | 672 | 6,700 |
2010/07/28 | 672 | 674 | 670 | 674 | 6,700 |
2010/07/27 | 674 | 674 | 671 | 671 | 4,500 |
2010/07/26 | 665 | 674 | 665 | 672 | 13,000 |
2010/07/23 | 676 | 676 | 674 | 675 | 5,800 |
2010/07/22 | 670 | 676 | 670 | 670 | 9,600 |
2010/07/21 | 671 | 674 | 671 | 671 | 7,100 |
2010/07/20 | 667 | 674 | 667 | 674 | 7,900 |
2010/07/16 | 676 | 676 | 672 | 673 | 17,600 |
2010/07/15 | 678 | 679 | 677 | 677 | 4,500 |
2010/07/14 | 681 | 682 | 677 | 680 | 9,400 |
2010/07/13 | 683 | 684 | 678 | 679 | 11,200 |
2010/07/12 | 687 | 687 | 685 | 685 | 6,000 |
2010/07/09 | 686 | 688 | 685 | 685 | 7,900 |
2010/07/08 | 686 | 686 | 679 | 683 | 13,200 |
2010/07/07 | 685 | 685 | 681 | 682 | 4,600 |
2010/07/06 | 681 | 684 | 677 | 684 | 15,800 |
2010/07/05 | 674 | 685 | 672 | 685 | 15,500 |
2010/07/02 | 673 | 675 | 672 | 674 | 9,800 |
2010/07/01 | 675 | 681 | 670 | 672 | 28,400 |
2010/06/30 | 684 | 684 | 673 | 673 | 31,500 |
2010/06/29 | 684 | 689 | 680 | 680 | 16,500 |
2010/06/28 | 688 | 690 | 682 | 683 | 9,300 |
2010/06/25 | 694 | 694 | 685 | 687 | 20,100 |
2010/06/24 | 687 | 692 | 686 | 688 | 9,700 |
2010/06/23 | 690 | 690 | 683 | 689 | 15,600 |
2010/06/22 | 694 | 694 | 685 | 691 | 24,000 |
2010/06/21 | 688 | 693 | 688 | 692 | 16,500 |
2010/06/18 | 686 | 689 | 685 | 688 | 15,100 |
2010/06/17 | 690 | 690 | 685 | 688 | 16,900 |
2010/06/16 | 687 | 693 | 687 | 689 | 9,400 |
2010/06/15 | 685 | 691 | 684 | 686 | 21,200 |
2010/06/14 | 685 | 689 | 685 | 686 | 12,200 |
2010/06/11 | 687 | 687 | 682 | 684 | 22,300 |
2010/06/10 | 686 | 686 | 675 | 677 | 20,400 |
2010/06/09 | 686 | 687 | 676 | 676 | 30,200 |
2010/06/08 | 682 | 686 | 680 | 686 | 28,900 |
2010/06/07 | 685 | 687 | 681 | 681 | 24,000 |
2010/06/04 | 693 | 695 | 689 | 695 | 28,600 |
2010/06/03 | 693 | 694 | 688 | 689 | 25,900 |
2010/06/02 | 699 | 699 | 688 | 690 | 31,200 |
2010/06/01 | 697 | 699 | 691 | 697 | 29,200 |
2010/05/31 | 694 | 703 | 691 | 703 | 36,400 |
2010/05/28 | 700 | 700 | 687 | 693 | 54,300 |
2010/05/27 | 694 | 700 | 685 | 690 | 150,500 |
2010/05/26 | 727 | 728 | 716 | 721 | 230,100 |
2010/05/25 | 738 | 740 | 723 | 727 | 115,100 |
2010/05/24 | 731 | 740 | 730 | 738 | 41,200 |
2010/05/21 | 739 | 740 | 722 | 726 | 80,600 |
2010/05/20 | 743 | 749 | 743 | 747 | 26,300 |
2010/05/19 | 755 | 756 | 743 | 749 | 56,700 |
2010/05/18 | 762 | 766 | 756 | 757 | 47,700 |
2010/05/17 | 775 | 778 | 760 | 765 | 59,600 |
2010/05/14 | 781 | 781 | 777 | 777 | 30,700 |
2010/05/13 | 781 | 782 | 778 | 781 | 29,300 |
2010/05/12 | 777 | 782 | 776 | 778 | 39,100 |
2010/05/11 | 779 | 783 | 776 | 776 | 43,400 |
2010/05/10 | 768 | 779 | 765 | 775 | 43,700 |
2010/05/07 | 767 | 773 | 757 | 768 | 64,700 |
2010/05/06 | 783 | 784 | 778 | 780 | 51,800 |
2010/04/30 | 781 | 786 | 780 | 786 | 47,100 |
2010/04/28 | 785 | 785 | 777 | 780 | 56,700 |
2010/04/27 | 784 | 787 | 782 | 786 | 55,400 |
2010/04/26 | 780 | 784 | 779 | 781 | 48,200 |
2010/04/23 | 779 | 779 | 775 | 778 | 21,500 |
2010/04/22 | 774 | 777 | 767 | 777 | 65,700 |
2010/04/21 | 775 | 777 | 773 | 773 | 28,800 |
2010/04/20 | 771 | 777 | 770 | 773 | 47,600 |
2010/04/19 | 775 | 777 | 773 | 776 | 53,400 |
2010/04/16 | 777 | 778 | 773 | 776 | 39,600 |
2010/04/15 | 775 | 779 | 772 | 773 | 32,900 |
2010/04/14 | 774 | 776 | 771 | 774 | 31,500 |
2010/04/13 | 777 | 777 | 769 | 771 | 41,100 |
2010/04/12 | 767 | 771 | 767 | 769 | 36,800 |
2010/04/09 | 764 | 767 | 764 | 767 | 32,700 |
2010/04/08 | 766 | 767 | 764 | 764 | 43,400 |
2010/04/07 | 765 | 767 | 764 | 766 | 35,300 |
2010/04/06 | 769 | 771 | 761 | 766 | 69,000 |
2010/04/05 | 755 | 767 | 755 | 767 | 68,000 |
2010/04/02 | 759 | 759 | 749 | 754 | 68,700 |
2010/04/01 | 745 | 747 | 741 | 746 | 80,800 |
2010/03/31 | 735 | 759 | 735 | 750 | 188,800 |
2010/03/30 | 770 | 784 | 767 | 774 | 91,500 |
2010/03/29 | 753 | 770 | 750 | 767 | 73,100 |
2010/03/26 | 748 | 752 | 743 | 752 | 59,300 |
2010/03/25 | 747 | 747 | 742 | 747 | 56,800 |
2010/03/24 | 745 | 750 | 742 | 748 | 35,800 |
2010/03/23 | 740 | 744 | 739 | 741 | 28,500 |
2010/03/19 | 733 | 740 | 733 | 735 | 33,400 |
2010/03/18 | 734 | 737 | 732 | 733 | 18,400 |
2010/03/17 | 730 | 732 | 726 | 732 | 23,600 |
2010/03/16 | 725 | 728 | 723 | 725 | 17,500 |
2010/03/15 | 720 | 725 | 719 | 722 | 33,200 |
2010/03/12 | 715 | 721 | 714 | 719 | 34,500 |
2010/03/11 | 714 | 715 | 712 | 715 | 11,300 |
2010/03/10 | 703 | 715 | 702 | 711 | 28,000 |
2010/03/09 | 707 | 707 | 701 | 701 | 26,200 |
2010/03/08 | 701 | 706 | 700 | 705 | 15,600 |
2010/03/05 | 698 | 706 | 698 | 700 | 20,600 |
2010/03/04 | 703 | 703 | 697 | 698 | 15,300 |
2010/03/03 | 709 | 709 | 701 | 703 | 19,200 |
2010/03/02 | 703 | 717 | 697 | 704 | 31,600 |
2010/03/01 | 713 | 713 | 701 | 708 | 28,600 |
2010/02/26 | 689 | 708 | 685 | 708 | 55,900 |
2010/02/25 | 692 | 693 | 683 | 690 | 46,100 |
2010/02/24 | 685 | 689 | 682 | 682 | 33,400 |
2010/02/23 | 693 | 694 | 686 | 688 | 30,400 |
2010/02/22 | 690 | 699 | 690 | 691 | 33,600 |
2010/02/19 | 698 | 698 | 685 | 687 | 46,600 |
2010/02/18 | 700 | 702 | 697 | 698 | 24,600 |
2010/02/17 | 706 | 706 | 695 | 700 | 31,700 |
2010/02/16 | 701 | 704 | 701 | 702 | 11,500 |
2010/02/15 | 707 | 709 | 700 | 702 | 17,300 |
2010/02/12 | 706 | 710 | 703 | 706 | 19,100 |
2010/02/10 | 713 | 713 | 705 | 705 | 22,200 |
2010/02/09 | 706 | 710 | 706 | 706 | 14,400 |
2010/02/08 | 712 | 713 | 706 | 706 | 13,300 |
2010/02/05 | 710 | 712 | 706 | 708 | 15,700 |
2010/02/04 | 716 | 719 | 715 | 716 | 9,200 |
2010/02/03 | 718 | 718 | 715 | 715 | 16,700 |
2010/02/02 | 712 | 716 | 712 | 714 | 10,300 |
2010/02/01 | 722 | 722 | 710 | 712 | 22,900 |
2010/01/29 | 710 | 713 | 703 | 710 | 38,000 |
2010/01/28 | 706 | 715 | 706 | 711 | 48,900 |
2010/01/27 | 713 | 720 | 705 | 705 | 37,500 |
2010/01/26 | 723 | 730 | 711 | 711 | 39,200 |
2010/01/25 | 725 | 725 | 716 | 721 | 32,400 |
2010/01/22 | 731 | 731 | 724 | 726 | 39,800 |
2010/01/21 | 740 | 745 | 735 | 736 | 45,300 |
2010/01/20 | 760 | 762 | 735 | 736 | 75,700 |
2010/01/19 | 724 | 748 | 724 | 745 | 85,400 |
2010/01/18 | 724 | 727 | 718 | 724 | 38,300 |
2010/01/15 | 710 | 725 | 710 | 712 | 30,400 |
2010/01/14 | 718 | 719 | 709 | 710 | 39,500 |
2010/01/13 | 721 | 728 | 716 | 717 | 28,000 |
2010/01/12 | 730 | 730 | 718 | 720 | 41,300 |
2010/01/08 | 719 | 722 | 716 | 721 | 23,900 |
2010/01/07 | 712 | 720 | 710 | 713 | 23,300 |
2010/01/06 | 704 | 710 | 703 | 706 | 37,500 |
2010/01/05 | 710 | 712 | 706 | 707 | 14,700 |
2010/01/04 | 706 | 706 | 701 | 703 | 19,100 |