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 |
---|---|---|---|---|---|
2011/12/30 | 557 | 562 | 556 | 562 | 6,300 |
2011/12/29 | 556 | 558 | 556 | 556 | 10,500 |
2011/12/28 | 556 | 558 | 555 | 555 | 12,200 |
2011/12/27 | 557 | 558 | 556 | 556 | 8,400 |
2011/12/26 | 558 | 559 | 556 | 558 | 13,100 |
2011/12/22 | 561 | 561 | 557 | 557 | 11,000 |
2011/12/21 | 559 | 566 | 556 | 558 | 13,700 |
2011/12/20 | 559 | 560 | 557 | 559 | 4,100 |
2011/12/19 | 563 | 563 | 556 | 559 | 13,400 |
2011/12/16 | 566 | 567 | 563 | 564 | 7,000 |
2011/12/15 | 568 | 570 | 564 | 564 | 7,000 |
2011/12/14 | 569 | 580 | 568 | 568 | 13,800 |
2011/12/13 | 566 | 568 | 563 | 568 | 9,700 |
2011/12/12 | 567 | 570 | 566 | 566 | 11,200 |
2011/12/09 | 564 | 567 | 563 | 564 | 23,400 |
2011/12/08 | 568 | 568 | 565 | 568 | 8,200 |
2011/12/07 | 566 | 578 | 565 | 567 | 14,900 |
2011/12/06 | 572 | 574 | 565 | 565 | 17,400 |
2011/12/05 | 572 | 574 | 570 | 571 | 11,700 |
2011/12/02 | 579 | 579 | 573 | 575 | 8,900 |
2011/12/01 | 585 | 585 | 572 | 579 | 16,900 |
2011/11/30 | 576 | 580 | 568 | 575 | 16,300 |
2011/11/29 | 580 | 581 | 568 | 581 | 17,700 |
2011/11/28 | 580 | 585 | 577 | 578 | 19,700 |
2011/11/25 | 600 | 600 | 594 | 594 | 12,800 |
2011/11/24 | 599 | 600 | 598 | 598 | 13,100 |
2011/11/22 | 599 | 601 | 597 | 601 | 18,200 |
2011/11/21 | 603 | 603 | 599 | 599 | 4,400 |
2011/11/18 | 599 | 605 | 597 | 599 | 14,100 |
2011/11/17 | 592 | 601 | 591 | 599 | 16,100 |
2011/11/16 | 597 | 597 | 594 | 595 | 4,400 |
2011/11/15 | 599 | 599 | 595 | 597 | 5,300 |
2011/11/14 | 597 | 599 | 597 | 599 | 5,400 |
2011/11/11 | 592 | 599 | 591 | 599 | 6,400 |
2011/11/10 | 598 | 599 | 591 | 598 | 15,100 |
2011/11/09 | 602 | 608 | 601 | 604 | 7,700 |
2011/11/08 | 604 | 607 | 598 | 598 | 11,500 |
2011/11/07 | 602 | 606 | 602 | 606 | 4,500 |
2011/11/04 | 604 | 612 | 604 | 608 | 4,100 |
2011/11/02 | 606 | 608 | 600 | 604 | 12,500 |
2011/11/01 | 608 | 612 | 606 | 610 | 11,900 |
2011/10/31 | 614 | 621 | 611 | 612 | 11,100 |
2011/10/28 | 615 | 621 | 611 | 614 | 23,100 |
2011/10/27 | 613 | 613 | 603 | 610 | 13,100 |
2011/10/26 | 612 | 612 | 601 | 607 | 7,000 |
2011/10/25 | 619 | 619 | 611 | 617 | 6,200 |
2011/10/24 | 612 | 617 | 609 | 617 | 5,800 |
2011/10/21 | 603 | 609 | 603 | 606 | 2,800 |
2011/10/20 | 605 | 607 | 603 | 603 | 4,300 |
2011/10/19 | 613 | 614 | 607 | 608 | 4,500 |
2011/10/18 | 613 | 614 | 609 | 609 | 4,400 |
2011/10/17 | 613 | 613 | 606 | 612 | 5,900 |
2011/10/14 | 611 | 613 | 607 | 607 | 3,600 |
2011/10/13 | 615 | 615 | 612 | 613 | 2,900 |
2011/10/12 | 613 | 614 | 611 | 611 | 3,900 |
2011/10/11 | 606 | 614 | 605 | 613 | 6,700 |
2011/10/07 | 609 | 609 | 605 | 606 | 4,900 |
2011/10/06 | 602 | 608 | 602 | 605 | 3,200 |
2011/10/05 | 606 | 607 | 602 | 602 | 6,900 |
2011/10/04 | 607 | 608 | 604 | 606 | 4,600 |
2011/10/03 | 606 | 610 | 604 | 607 | 6,300 |
2011/09/30 | 605 | 617 | 601 | 616 | 14,100 |
2011/09/29 | 604 | 620 | 604 | 620 | 14,500 |
2011/09/28 | 595 | 608 | 595 | 608 | 11,000 |
2011/09/27 | 591 | 607 | 589 | 593 | 8,000 |
2011/09/26 | 608 | 609 | 581 | 581 | 9,600 |
2011/09/22 | 612 | 612 | 603 | 611 | 12,200 |
2011/09/21 | 613 | 613 | 606 | 606 | 4,300 |
2011/09/20 | 612 | 612 | 608 | 610 | 3,200 |
2011/09/16 | 614 | 614 | 605 | 612 | 7,400 |
2011/09/15 | 613 | 616 | 605 | 615 | 8,100 |
2011/09/14 | 617 | 617 | 608 | 610 | 5,600 |
2011/09/13 | 612 | 621 | 610 | 619 | 5,300 |
2011/09/12 | 626 | 626 | 614 | 616 | 4,700 |
2011/09/09 | 631 | 631 | 620 | 629 | 41,800 |
2011/09/08 | 609 | 611 | 606 | 611 | 4,800 |
2011/09/07 | 616 | 617 | 607 | 609 | 7,800 |
2011/09/06 | 612 | 615 | 605 | 612 | 6,500 |
2011/09/05 | 610 | 615 | 604 | 615 | 5,800 |
2011/09/02 | 610 | 620 | 604 | 620 | 19,200 |
2011/09/01 | 610 | 610 | 606 | 610 | 6,700 |
2011/08/31 | 610 | 611 | 609 | 610 | 7,300 |
2011/08/30 | 605 | 610 | 603 | 610 | 6,600 |
2011/08/29 | 604 | 604 | 595 | 604 | 5,100 |
2011/08/26 | 603 | 606 | 598 | 605 | 4,500 |
2011/08/25 | 608 | 609 | 597 | 597 | 9,300 |
2011/08/24 | 592 | 603 | 592 | 598 | 8,700 |
2011/08/23 | 595 | 600 | 593 | 600 | 7,200 |
2011/08/22 | 590 | 595 | 586 | 593 | 6,800 |
2011/08/19 | 592 | 596 | 591 | 592 | 5,700 |
2011/08/18 | 595 | 600 | 593 | 598 | 7,000 |
2011/08/17 | 589 | 612 | 586 | 589 | 6,800 |
2011/08/16 | 581 | 586 | 581 | 585 | 5,000 |
2011/08/15 | 575 | 581 | 575 | 580 | 5,300 |
2011/08/12 | 582 | 582 | 575 | 582 | 5,200 |
2011/08/11 | 576 | 577 | 573 | 576 | 4,000 |
2011/08/10 | 580 | 581 | 575 | 576 | 10,800 |
2011/08/09 | 566 | 572 | 552 | 572 | 20,200 |
2011/08/08 | 575 | 577 | 571 | 572 | 10,700 |
2011/08/05 | 578 | 587 | 577 | 581 | 12,800 |
2011/08/04 | 595 | 605 | 595 | 595 | 4,900 |
2011/08/03 | 596 | 599 | 595 | 595 | 9,800 |
2011/08/02 | 604 | 607 | 598 | 599 | 10,000 |
2011/08/01 | 605 | 605 | 602 | 604 | 5,000 |
2011/07/29 | 610 | 610 | 602 | 605 | 11,100 |
2011/07/28 | 613 | 614 | 610 | 611 | 8,400 |
2011/07/27 | 615 | 615 | 612 | 614 | 6,400 |
2011/07/26 | 617 | 620 | 616 | 619 | 4,700 |
2011/07/25 | 623 | 623 | 617 | 617 | 5,200 |
2011/07/22 | 617 | 624 | 617 | 624 | 5,700 |
2011/07/21 | 619 | 621 | 617 | 617 | 2,300 |
2011/07/20 | 616 | 620 | 615 | 620 | 4,500 |
2011/07/19 | 620 | 621 | 617 | 619 | 6,500 |
2011/07/15 | 618 | 620 | 616 | 620 | 4,200 |
2011/07/14 | 618 | 620 | 616 | 618 | 2,900 |
2011/07/13 | 620 | 625 | 619 | 619 | 12,300 |
2011/07/12 | 622 | 625 | 621 | 624 | 6,700 |
2011/07/11 | 619 | 626 | 618 | 626 | 9,800 |
2011/07/08 | 620 | 623 | 619 | 620 | 7,700 |
2011/07/07 | 618 | 620 | 615 | 619 | 10,200 |
2011/07/06 | 602 | 617 | 602 | 615 | 15,000 |
2011/07/05 | 608 | 610 | 603 | 603 | 7,000 |
2011/07/04 | 606 | 612 | 606 | 608 | 16,900 |
2011/07/01 | 606 | 610 | 602 | 606 | 10,000 |
2011/06/30 | 609 | 610 | 603 | 610 | 19,500 |
2011/06/29 | 597 | 602 | 591 | 602 | 18,400 |
2011/06/28 | 588 | 597 | 588 | 594 | 7,300 |
2011/06/27 | 590 | 590 | 586 | 588 | 8,200 |
2011/06/24 | 589 | 589 | 583 | 587 | 8,900 |
2011/06/23 | 582 | 587 | 578 | 581 | 14,300 |
2011/06/22 | 580 | 587 | 580 | 582 | 19,000 |
2011/06/21 | 575 | 579 | 575 | 579 | 6,300 |
2011/06/20 | 579 | 580 | 576 | 576 | 7,000 |
2011/06/17 | 580 | 580 | 576 | 576 | 9,900 |
2011/06/16 | 580 | 582 | 580 | 580 | 9,000 |
2011/06/15 | 587 | 587 | 580 | 583 | 9,800 |
2011/06/14 | 585 | 586 | 579 | 582 | 9,000 |
2011/06/13 | 578 | 583 | 575 | 583 | 12,900 |
2011/06/10 | 585 | 585 | 576 | 576 | 21,700 |
2011/06/09 | 587 | 587 | 572 | 578 | 13,400 |
2011/06/08 | 576 | 589 | 576 | 584 | 17,100 |
2011/06/07 | 570 | 575 | 567 | 575 | 13,000 |
2011/06/06 | 578 | 581 | 570 | 572 | 19,400 |
2011/06/03 | 590 | 590 | 578 | 581 | 35,200 |
2011/06/02 | 603 | 603 | 593 | 594 | 25,600 |
2011/06/01 | 615 | 616 | 604 | 606 | 21,300 |
2011/05/31 | 608 | 615 | 604 | 614 | 22,600 |
2011/05/30 | 618 | 618 | 605 | 611 | 29,600 |
2011/05/27 | 622 | 626 | 615 | 621 | 118,700 |
2011/05/26 | 638 | 640 | 633 | 633 | 219,100 |
2011/05/25 | 656 | 657 | 648 | 648 | 60,500 |
2011/05/24 | 656 | 660 | 656 | 659 | 18,700 |
2011/05/23 | 659 | 659 | 655 | 659 | 22,500 |
2011/05/20 | 658 | 660 | 656 | 656 | 11,100 |
2011/05/19 | 660 | 663 | 655 | 658 | 22,100 |
2011/05/18 | 658 | 665 | 656 | 658 | 17,000 |
2011/05/17 | 666 | 666 | 656 | 658 | 15,600 |
2011/05/16 | 668 | 668 | 665 | 665 | 12,800 |
2011/05/13 | 672 | 673 | 665 | 669 | 29,600 |
2011/05/12 | 672 | 675 | 670 | 671 | 11,600 |
2011/05/11 | 675 | 676 | 671 | 672 | 17,500 |
2011/05/10 | 674 | 678 | 667 | 675 | 19,200 |
2011/05/09 | 668 | 672 | 666 | 672 | 13,800 |
2011/05/06 | 662 | 667 | 659 | 665 | 19,900 |
2011/05/02 | 654 | 666 | 654 | 664 | 14,300 |
2011/04/28 | 650 | 654 | 648 | 653 | 14,600 |
2011/04/27 | 642 | 648 | 642 | 648 | 18,400 |
2011/04/26 | 646 | 647 | 642 | 642 | 14,400 |
2011/04/25 | 642 | 647 | 640 | 643 | 15,200 |
2011/04/22 | 646 | 646 | 640 | 642 | 20,200 |
2011/04/21 | 644 | 645 | 641 | 643 | 6,400 |
2011/04/20 | 644 | 646 | 643 | 643 | 6,600 |
2011/04/19 | 645 | 646 | 643 | 644 | 9,300 |
2011/04/18 | 647 | 648 | 645 | 645 | 6,400 |
2011/04/15 | 646 | 648 | 646 | 646 | 3,400 |
2011/04/14 | 643 | 647 | 642 | 647 | 6,700 |
2011/04/13 | 640 | 648 | 639 | 642 | 8,900 |
2011/04/12 | 645 | 648 | 645 | 646 | 12,700 |
2011/04/11 | 646 | 646 | 638 | 645 | 8,400 |
2011/04/08 | 637 | 645 | 635 | 642 | 15,700 |
2011/04/07 | 645 | 646 | 637 | 641 | 13,200 |
2011/04/06 | 645 | 652 | 641 | 641 | 10,900 |
2011/04/05 | 660 | 660 | 643 | 644 | 19,200 |
2011/04/04 | 661 | 664 | 660 | 661 | 12,500 |
2011/04/01 | 660 | 667 | 660 | 662 | 12,500 |
2011/03/31 | 666 | 668 | 664 | 668 | 18,300 |
2011/03/30 | 643 | 662 | 640 | 662 | 23,400 |
2011/03/29 | 634 | 648 | 630 | 647 | 20,500 |
2011/03/28 | 625 | 635 | 625 | 635 | 8,800 |
2011/03/25 | 630 | 633 | 621 | 625 | 15,100 |
2011/03/24 | 622 | 631 | 622 | 622 | 8,200 |
2011/03/23 | 621 | 635 | 612 | 622 | 16,200 |
2011/03/22 | 614 | 617 | 609 | 611 | 15,400 |
2011/03/18 | 560 | 585 | 557 | 585 | 17,000 |
2011/03/17 | 525 | 550 | 500 | 550 | 36,300 |
2011/03/16 | 505 | 555 | 498 | 545 | 47,100 |
2011/03/15 | 610 | 611 | 505 | 520 | 68,700 |
2011/03/14 | 580 | 627 | 580 | 605 | 39,000 |
2011/03/11 | 674 | 676 | 670 | 670 | 31,800 |
2011/03/10 | 675 | 679 | 673 | 673 | 9,800 |
2011/03/09 | 680 | 683 | 678 | 678 | 7,300 |
2011/03/08 | 682 | 683 | 680 | 680 | 7,700 |
2011/03/07 | 683 | 683 | 677 | 680 | 10,100 |
2011/03/04 | 686 | 686 | 681 | 684 | 10,000 |
2011/03/03 | 682 | 686 | 679 | 683 | 5,700 |
2011/03/02 | 679 | 681 | 678 | 678 | 9,300 |
2011/03/01 | 685 | 687 | 675 | 683 | 12,900 |
2011/02/28 | 676 | 685 | 676 | 685 | 16,600 |
2011/02/25 | 677 | 677 | 670 | 676 | 16,200 |
2011/02/24 | 673 | 677 | 669 | 670 | 13,800 |
2011/02/23 | 671 | 676 | 671 | 671 | 11,900 |
2011/02/22 | 673 | 677 | 672 | 674 | 8,600 |
2011/02/21 | 672 | 675 | 671 | 675 | 11,500 |
2011/02/18 | 672 | 672 | 670 | 670 | 8,400 |
2011/02/17 | 670 | 673 | 670 | 670 | 16,100 |
2011/02/16 | 673 | 673 | 666 | 670 | 14,400 |
2011/02/15 | 673 | 674 | 672 | 672 | 7,700 |
2011/02/14 | 678 | 679 | 670 | 673 | 18,300 |
2011/02/10 | 676 | 678 | 674 | 677 | 10,000 |
2011/02/09 | 670 | 674 | 670 | 672 | 10,300 |
2011/02/08 | 675 | 676 | 670 | 670 | 9,100 |
2011/02/07 | 669 | 676 | 668 | 674 | 17,400 |
2011/02/04 | 669 | 669 | 667 | 668 | 17,900 |
2011/02/03 | 664 | 668 | 664 | 666 | 15,100 |
2011/02/02 | 662 | 667 | 662 | 664 | 12,300 |
2011/02/01 | 661 | 667 | 661 | 662 | 17,700 |
2011/01/31 | 671 | 672 | 659 | 659 | 61,500 |
2011/01/28 | 680 | 686 | 670 | 681 | 49,800 |
2011/01/27 | 685 | 686 | 677 | 684 | 19,300 |
2011/01/26 | 689 | 689 | 684 | 685 | 8,200 |
2011/01/25 | 688 | 690 | 680 | 686 | 13,800 |
2011/01/24 | 674 | 682 | 670 | 682 | 11,000 |
2011/01/21 | 685 | 688 | 674 | 674 | 14,400 |
2011/01/20 | 693 | 693 | 684 | 685 | 16,500 |
2011/01/19 | 696 | 697 | 693 | 695 | 11,100 |
2011/01/18 | 694 | 696 | 692 | 696 | 11,500 |
2011/01/17 | 700 | 700 | 685 | 692 | 12,300 |
2011/01/14 | 695 | 700 | 693 | 700 | 32,000 |
2011/01/13 | 682 | 695 | 681 | 694 | 38,600 |
2011/01/12 | 674 | 685 | 674 | 681 | 35,700 |
2011/01/11 | 675 | 677 | 672 | 673 | 14,100 |
2011/01/07 | 675 | 676 | 673 | 673 | 8,500 |
2011/01/06 | 668 | 673 | 667 | 672 | 13,600 |
2011/01/05 | 662 | 669 | 661 | 668 | 19,700 |
2011/01/04 | 658 | 660 | 655 | 659 | 21,300 |