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 |
---|---|---|---|---|---|
2014/12/30 | 831 | 843 | 831 | 837 | 22,800 |
2014/12/29 | 835 | 849 | 830 | 838 | 55,800 |
2014/12/26 | 845 | 854 | 838 | 850 | 32,200 |
2014/12/25 | 845 | 851 | 843 | 849 | 54,900 |
2014/12/24 | 838 | 844 | 838 | 842 | 40,500 |
2014/12/22 | 831 | 837 | 829 | 837 | 30,000 |
2014/12/19 | 820 | 828 | 818 | 827 | 25,900 |
2014/12/18 | 808 | 818 | 806 | 812 | 28,100 |
2014/12/17 | 798 | 806 | 798 | 802 | 25,100 |
2014/12/16 | 790 | 801 | 790 | 798 | 23,200 |
2014/12/15 | 800 | 806 | 788 | 797 | 16,100 |
2014/12/12 | 792 | 804 | 792 | 800 | 24,900 |
2014/12/11 | 794 | 803 | 794 | 797 | 28,000 |
2014/12/10 | 801 | 807 | 799 | 800 | 23,500 |
2014/12/09 | 805 | 811 | 805 | 807 | 16,600 |
2014/12/08 | 811 | 814 | 811 | 811 | 19,200 |
2014/12/05 | 804 | 810 | 801 | 808 | 21,800 |
2014/12/04 | 792 | 803 | 792 | 801 | 35,800 |
2014/12/03 | 792 | 794 | 792 | 792 | 28,400 |
2014/12/02 | 787 | 792 | 785 | 791 | 29,600 |
2014/12/01 | 785 | 789 | 783 | 784 | 31,700 |
2014/11/28 | 779 | 784 | 779 | 784 | 20,000 |
2014/11/27 | 776 | 784 | 776 | 778 | 28,000 |
2014/11/26 | 775 | 776 | 769 | 775 | 35,500 |
2014/11/25 | 782 | 787 | 780 | 786 | 32,900 |
2014/11/21 | 781 | 784 | 779 | 783 | 21,400 |
2014/11/20 | 782 | 785 | 781 | 781 | 12,500 |
2014/11/19 | 785 | 785 | 782 | 782 | 11,200 |
2014/11/18 | 783 | 784 | 780 | 783 | 14,100 |
2014/11/17 | 787 | 787 | 779 | 779 | 14,500 |
2014/11/14 | 795 | 795 | 781 | 787 | 18,900 |
2014/11/13 | 784 | 790 | 779 | 784 | 11,000 |
2014/11/12 | 790 | 790 | 782 | 782 | 18,600 |
2014/11/11 | 783 | 787 | 781 | 787 | 14,600 |
2014/11/10 | 780 | 784 | 779 | 783 | 10,800 |
2014/11/07 | 785 | 788 | 778 | 780 | 20,800 |
2014/11/06 | 792 | 794 | 784 | 785 | 17,200 |
2014/11/05 | 788 | 792 | 786 | 792 | 18,000 |
2014/11/04 | 795 | 797 | 783 | 789 | 25,400 |
2014/10/31 | 775 | 798 | 773 | 786 | 34,600 |
2014/10/30 | 767 | 775 | 766 | 775 | 26,600 |
2014/10/29 | 769 | 769 | 763 | 766 | 14,500 |
2014/10/28 | 768 | 768 | 760 | 762 | 15,200 |
2014/10/27 | 768 | 771 | 762 | 769 | 13,400 |
2014/10/24 | 760 | 763 | 759 | 761 | 18,900 |
2014/10/23 | 768 | 768 | 759 | 759 | 17,700 |
2014/10/22 | 760 | 772 | 760 | 766 | 16,300 |
2014/10/21 | 770 | 772 | 758 | 762 | 13,600 |
2014/10/20 | 750 | 770 | 750 | 764 | 18,900 |
2014/10/17 | 753 | 759 | 745 | 746 | 20,800 |
2014/10/16 | 765 | 766 | 752 | 753 | 21,500 |
2014/10/15 | 781 | 783 | 772 | 774 | 14,600 |
2014/10/14 | 792 | 792 | 780 | 781 | 20,300 |
2014/10/10 | 791 | 795 | 790 | 792 | 23,900 |
2014/10/09 | 808 | 812 | 800 | 800 | 15,500 |
2014/10/08 | 807 | 818 | 807 | 809 | 23,100 |
2014/10/07 | 815 | 818 | 812 | 817 | 16,200 |
2014/10/06 | 810 | 815 | 810 | 813 | 15,100 |
2014/10/03 | 797 | 816 | 797 | 810 | 31,700 |
2014/10/02 | 815 | 815 | 800 | 800 | 24,300 |
2014/10/01 | 831 | 832 | 822 | 822 | 17,700 |
2014/09/30 | 842 | 845 | 839 | 839 | 13,300 |
2014/09/29 | 841 | 848 | 836 | 842 | 17,200 |
2014/09/26 | 840 | 848 | 840 | 841 | 32,900 |
2014/09/25 | 834 | 836 | 830 | 836 | 23,100 |
2014/09/24 | 824 | 830 | 824 | 830 | 16,700 |
2014/09/22 | 825 | 829 | 824 | 826 | 18,800 |
2014/09/19 | 810 | 822 | 810 | 822 | 31,300 |
2014/09/18 | 802 | 810 | 802 | 810 | 15,200 |
2014/09/17 | 806 | 806 | 801 | 804 | 10,200 |
2014/09/16 | 799 | 805 | 799 | 804 | 8,800 |
2014/09/12 | 801 | 802 | 798 | 800 | 23,200 |
2014/09/11 | 800 | 803 | 798 | 801 | 7,000 |
2014/09/10 | 795 | 804 | 795 | 802 | 8,400 |
2014/09/09 | 805 | 805 | 797 | 798 | 10,400 |
2014/09/08 | 800 | 806 | 800 | 802 | 8,700 |
2014/09/05 | 800 | 804 | 792 | 793 | 22,100 |
2014/09/04 | 804 | 804 | 799 | 799 | 7,300 |
2014/09/03 | 810 | 810 | 800 | 806 | 19,100 |
2014/09/02 | 802 | 810 | 802 | 808 | 8,100 |
2014/09/01 | 807 | 807 | 801 | 801 | 6,200 |
2014/08/29 | 800 | 808 | 798 | 806 | 7,900 |
2014/08/28 | 802 | 805 | 796 | 799 | 14,500 |
2014/08/27 | 804 | 805 | 801 | 802 | 5,900 |
2014/08/26 | 804 | 807 | 802 | 802 | 9,100 |
2014/08/25 | 805 | 807 | 803 | 804 | 7,000 |
2014/08/22 | 816 | 816 | 800 | 807 | 17,600 |
2014/08/21 | 808 | 813 | 804 | 813 | 10,500 |
2014/08/20 | 808 | 810 | 805 | 808 | 12,400 |
2014/08/19 | 809 | 810 | 807 | 810 | 7,600 |
2014/08/18 | 809 | 810 | 806 | 808 | 6,500 |
2014/08/15 | 805 | 807 | 803 | 805 | 12,700 |
2014/08/14 | 798 | 804 | 795 | 803 | 8,900 |
2014/08/13 | 794 | 796 | 791 | 796 | 5,300 |
2014/08/12 | 795 | 796 | 792 | 796 | 7,400 |
2014/08/11 | 794 | 794 | 787 | 794 | 11,600 |
2014/08/08 | 787 | 795 | 779 | 779 | 13,400 |
2014/08/07 | 779 | 796 | 779 | 787 | 21,400 |
2014/08/06 | 800 | 800 | 777 | 785 | 30,300 |
2014/08/05 | 802 | 803 | 798 | 801 | 17,200 |
2014/08/04 | 810 | 812 | 800 | 803 | 16,600 |
2014/08/01 | 803 | 815 | 798 | 805 | 26,600 |
2014/07/31 | 817 | 817 | 806 | 806 | 11,600 |
2014/07/30 | 807 | 815 | 806 | 814 | 17,100 |
2014/07/29 | 814 | 814 | 802 | 809 | 15,400 |
2014/07/28 | 821 | 822 | 804 | 810 | 31,400 |
2014/07/25 | 825 | 829 | 806 | 815 | 28,000 |
2014/07/24 | 825 | 828 | 824 | 826 | 25,800 |
2014/07/23 | 818 | 823 | 807 | 818 | 22,200 |
2014/07/22 | 811 | 818 | 810 | 818 | 20,300 |
2014/07/18 | 821 | 822 | 814 | 819 | 14,100 |
2014/07/17 | 823 | 827 | 820 | 824 | 23,900 |
2014/07/16 | 810 | 825 | 810 | 821 | 40,200 |
2014/07/15 | 813 | 818 | 811 | 813 | 24,500 |
2014/07/14 | 804 | 814 | 801 | 813 | 25,800 |
2014/07/11 | 797 | 803 | 795 | 799 | 39,900 |
2014/07/10 | 805 | 810 | 801 | 801 | 37,000 |
2014/07/09 | 802 | 804 | 790 | 802 | 56,700 |
2014/07/08 | 810 | 817 | 803 | 805 | 46,900 |
2014/07/07 | 825 | 828 | 803 | 808 | 54,800 |
2014/07/04 | 828 | 830 | 823 | 825 | 50,900 |
2014/07/03 | 824 | 834 | 822 | 825 | 144,100 |
2014/07/02 | 842 | 869 | 842 | 869 | 158,900 |
2014/07/01 | 820 | 842 | 818 | 835 | 362,500 |
2014/06/30 | 794 | 805 | 794 | 803 | 53,500 |
2014/06/27 | 798 | 800 | 787 | 798 | 35,000 |
2014/06/26 | 812 | 814 | 802 | 803 | 37,500 |
2014/06/25 | 812 | 818 | 812 | 816 | 29,500 |
2014/06/24 | 808 | 819 | 805 | 818 | 85,200 |
2014/06/23 | 794 | 808 | 794 | 807 | 86,500 |
2014/06/20 | 783 | 790 | 780 | 790 | 77,100 |
2014/06/19 | 777 | 783 | 775 | 783 | 46,700 |
2014/06/18 | 780 | 783 | 772 | 779 | 53,000 |
2014/06/17 | 763 | 775 | 763 | 775 | 65,800 |
2014/06/16 | 764 | 765 | 760 | 763 | 45,200 |
2014/06/13 | 757 | 760 | 751 | 758 | 36,400 |
2014/06/12 | 759 | 760 | 757 | 758 | 20,100 |
2014/06/11 | 756 | 761 | 755 | 759 | 39,600 |
2014/06/10 | 745 | 756 | 744 | 752 | 64,100 |
2014/06/09 | 743 | 746 | 740 | 745 | 30,400 |
2014/06/06 | 744 | 744 | 739 | 742 | 21,800 |
2014/06/05 | 736 | 746 | 729 | 742 | 47,400 |
2014/06/04 | 738 | 739 | 735 | 739 | 29,900 |
2014/06/03 | 739 | 740 | 736 | 738 | 51,400 |
2014/06/02 | 746 | 746 | 737 | 739 | 41,100 |
2014/05/30 | 739 | 744 | 734 | 740 | 52,800 |
2014/05/29 | 737 | 739 | 723 | 737 | 74,800 |
2014/05/28 | 730 | 740 | 729 | 737 | 192,400 |
2014/05/27 | 742 | 752 | 742 | 750 | 273,600 |
2014/05/26 | 741 | 744 | 740 | 742 | 105,600 |
2014/05/23 | 740 | 743 | 739 | 741 | 82,300 |
2014/05/22 | 743 | 745 | 736 | 740 | 80,300 |
2014/05/21 | 742 | 747 | 740 | 740 | 76,800 |
2014/05/20 | 756 | 759 | 744 | 748 | 103,700 |
2014/05/19 | 779 | 779 | 770 | 770 | 56,600 |
2014/05/16 | 788 | 788 | 778 | 779 | 76,700 |
2014/05/15 | 793 | 793 | 784 | 789 | 38,200 |
2014/05/14 | 796 | 796 | 792 | 794 | 38,200 |
2014/05/13 | 789 | 797 | 788 | 796 | 37,400 |
2014/05/12 | 784 | 790 | 783 | 789 | 39,500 |
2014/05/09 | 783 | 786 | 780 | 784 | 36,000 |
2014/05/08 | 788 | 790 | 782 | 783 | 66,800 |
2014/05/07 | 787 | 790 | 785 | 788 | 64,800 |
2014/05/02 | 790 | 795 | 786 | 794 | 38,300 |
2014/05/01 | 785 | 788 | 784 | 788 | 31,300 |
2014/04/30 | 784 | 788 | 782 | 785 | 41,100 |
2014/04/28 | 784 | 785 | 780 | 782 | 34,700 |
2014/04/25 | 786 | 790 | 780 | 784 | 52,900 |
2014/04/24 | 787 | 790 | 785 | 789 | 38,100 |
2014/04/23 | 792 | 792 | 781 | 788 | 60,500 |
2014/04/22 | 806 | 806 | 791 | 791 | 58,300 |
2014/04/21 | 805 | 807 | 803 | 805 | 17,200 |
2014/04/18 | 806 | 806 | 801 | 803 | 21,800 |
2014/04/17 | 811 | 811 | 801 | 805 | 31,300 |
2014/04/16 | 797 | 805 | 795 | 802 | 29,500 |
2014/04/15 | 793 | 796 | 790 | 794 | 29,000 |
2014/04/14 | 784 | 793 | 784 | 784 | 40,000 |
2014/04/11 | 773 | 789 | 772 | 784 | 43,700 |
2014/04/10 | 796 | 797 | 788 | 789 | 37,000 |
2014/04/09 | 800 | 800 | 786 | 786 | 80,300 |
2014/04/08 | 815 | 819 | 801 | 803 | 62,500 |
2014/04/07 | 815 | 823 | 812 | 815 | 48,300 |
2014/04/04 | 813 | 830 | 811 | 816 | 81,700 |
2014/04/03 | 836 | 836 | 807 | 813 | 156,400 |
2014/04/02 | 815 | 817 | 810 | 811 | 64,700 |
2014/04/01 | 815 | 820 | 812 | 820 | 48,800 |
2014/03/31 | 806 | 815 | 806 | 814 | 68,200 |
2014/03/28 | 792 | 800 | 788 | 798 | 50,500 |
2014/03/27 | 785 | 793 | 781 | 789 | 46,800 |
2014/03/26 | 784 | 784 | 761 | 781 | 31,900 |
2014/03/25 | 795 | 796 | 760 | 783 | 53,000 |
2014/03/24 | 782 | 793 | 780 | 791 | 34,900 |
2014/03/20 | 780 | 784 | 773 | 773 | 27,000 |
2014/03/19 | 779 | 785 | 777 | 779 | 33,000 |
2014/03/18 | 764 | 779 | 762 | 777 | 30,700 |
2014/03/17 | 755 | 763 | 754 | 755 | 28,800 |
2014/03/14 | 768 | 770 | 754 | 755 | 66,700 |
2014/03/13 | 765 | 774 | 765 | 771 | 14,400 |
2014/03/12 | 775 | 775 | 763 | 764 | 20,700 |
2014/03/11 | 774 | 777 | 774 | 777 | 19,600 |
2014/03/10 | 777 | 777 | 770 | 776 | 20,500 |
2014/03/07 | 771 | 776 | 768 | 775 | 22,400 |
2014/03/06 | 768 | 775 | 753 | 773 | 26,300 |
2014/03/05 | 770 | 776 | 768 | 771 | 29,300 |
2014/03/04 | 748 | 770 | 740 | 766 | 61,800 |
2014/03/03 | 754 | 754 | 743 | 754 | 37,000 |
2014/02/28 | 751 | 758 | 749 | 756 | 35,200 |
2014/02/27 | 748 | 751 | 744 | 749 | 21,000 |
2014/02/26 | 750 | 750 | 746 | 746 | 11,300 |
2014/02/25 | 749 | 750 | 743 | 749 | 30,700 |
2014/02/24 | 737 | 744 | 736 | 741 | 21,200 |
2014/02/21 | 730 | 735 | 730 | 733 | 16,000 |
2014/02/20 | 731 | 733 | 727 | 728 | 9,500 |
2014/02/19 | 729 | 734 | 728 | 731 | 18,400 |
2014/02/18 | 725 | 730 | 724 | 728 | 29,100 |
2014/02/17 | 725 | 727 | 721 | 724 | 11,000 |
2014/02/14 | 723 | 726 | 721 | 722 | 18,900 |
2014/02/13 | 729 | 729 | 721 | 723 | 8,900 |
2014/02/12 | 727 | 728 | 725 | 728 | 14,600 |
2014/02/10 | 729 | 729 | 723 | 726 | 17,500 |
2014/02/07 | 714 | 721 | 711 | 721 | 27,100 |
2014/02/06 | 700 | 714 | 696 | 710 | 20,400 |
2014/02/05 | 695 | 700 | 694 | 697 | 32,500 |
2014/02/04 | 700 | 703 | 685 | 693 | 73,600 |
2014/02/03 | 709 | 717 | 707 | 710 | 24,600 |
2014/01/31 | 720 | 721 | 700 | 718 | 37,600 |
2014/01/30 | 720 | 723 | 703 | 717 | 34,200 |
2014/01/29 | 711 | 725 | 710 | 725 | 25,800 |
2014/01/28 | 703 | 715 | 702 | 707 | 26,600 |
2014/01/27 | 703 | 717 | 699 | 702 | 47,700 |
2014/01/24 | 712 | 720 | 702 | 720 | 55,400 |
2014/01/23 | 728 | 728 | 719 | 721 | 31,900 |
2014/01/22 | 726 | 730 | 721 | 723 | 42,200 |
2014/01/21 | 728 | 728 | 724 | 724 | 30,700 |
2014/01/20 | 721 | 730 | 718 | 724 | 33,500 |
2014/01/17 | 715 | 718 | 711 | 717 | 20,500 |
2014/01/16 | 711 | 716 | 709 | 712 | 16,400 |
2014/01/15 | 706 | 715 | 705 | 711 | 30,700 |
2014/01/14 | 708 | 708 | 702 | 705 | 29,600 |
2014/01/10 | 705 | 710 | 703 | 709 | 25,400 |
2014/01/09 | 706 | 706 | 700 | 705 | 45,700 |
2014/01/08 | 704 | 706 | 701 | 704 | 12,800 |
2014/01/07 | 708 | 708 | 698 | 699 | 23,800 |
2014/01/06 | 712 | 712 | 704 | 708 | 23,600 |