日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 2,200 2,200 1,870 1,960 37,000
1999/12/29 2,300 2,300 2,100 2,200 38,000
1999/12/28 2,285 2,285 2,100 2,220 144,000
1999/12/27 1,981 1,981 1,981 1,981 52,000
1999/12/24 1,561 1,680 1,510 1,680 30,000
1999/12/22 1,417 1,500 1,417 1,480 36,000
1999/12/21 1,500 1,600 1,500 1,500 52,000
1999/12/20 1,650 1,730 1,510 1,530 45,000
1999/12/17 1,800 1,800 1,590 1,650 29,000
1999/12/16 1,740 1,801 1,740 1,770 17,000
1999/12/15 1,615 1,800 1,615 1,770 32,000
1999/12/14 1,849 1,850 1,690 1,705 43,000
1999/12/13 1,949 1,949 1,850 1,850 12,000
1999/12/10 2,000 2,000 1,950 1,950 5,000
1999/12/09 1,860 2,000 1,800 2,000 24,000
1999/12/08 1,949 1,949 1,850 1,910 29,000
1999/12/07 2,005 2,020 1,910 1,950 25,000
1999/12/06 2,140 2,150 2,000 2,085 23,000
1999/12/03 1,900 2,100 1,900 2,100 33,000
1999/12/02 2,015 2,015 1,960 1,960 22,000
1999/12/01 2,140 2,140 1,960 2,000 42,000
1999/11/30 2,160 2,200 2,100 2,140 39,000
1999/11/29 2,280 2,280 2,160 2,240 18,000
1999/11/26 2,295 2,300 2,090 2,300 46,000
1999/11/25 2,400 2,410 2,300 2,300 57,000
1999/11/24 2,480 2,480 2,380 2,460 47,000
1999/11/22 2,595 2,600 2,500 2,500 35,000
1999/11/19 2,700 2,730 2,600 2,600 48,000
1999/11/18 2,690 2,740 2,600 2,675 104,000
1999/11/17 2,945 2,945 2,605 2,650 99,000
1999/11/16 3,080 3,080 2,710 2,865 267,000
1999/11/15 2,670 3,030 2,515 3,030 470,000
1999/11/12 2,650 2,650 2,505 2,630 91,000
1999/11/11 2,400 2,700 2,340 2,700 114,000
1999/11/10 2,530 2,540 2,450 2,480 44,000
1999/11/09 2,600 2,650 2,530 2,570 36,000
1999/11/08 2,680 2,790 2,650 2,650 113,000
1999/11/05 2,350 2,640 2,330 2,640 74,000
1999/11/04 2,350 2,480 2,320 2,350 63,000
1999/11/02 2,500 2,500 2,330 2,430 39,000
1999/11/01 2,595 2,600 2,500 2,540 48,000
1999/10/29 2,620 2,670 2,520 2,600 70,000
1999/10/28 2,650 2,650 2,550 2,620 43,000
1999/10/27 2,520 2,600 2,500 2,550 40,000
1999/10/26 2,835 2,835 2,560 2,600 69,000
1999/10/25 2,870 2,970 2,750 2,795 104,000
1999/10/22 2,550 2,850 2,550 2,845 116,000
1999/10/21 2,625 2,625 2,450 2,500 61,000
1999/10/20 2,440 2,550 2,400 2,465 82,000
1999/10/19 2,280 2,330 2,160 2,300 97,000
1999/10/18 2,280 2,320 2,280 2,280 59,000
1999/10/15 2,800 2,800 2,600 2,680 71,000
1999/10/14 2,780 2,800 2,730 2,750 64,000
1999/10/13 2,825 2,825 2,650 2,700 146,000
1999/10/12 3,000 3,000 2,810 2,850 139,000
1999/10/08 3,140 3,190 3,000 3,020 282,000
1999/10/07 3,000 3,230 2,980 3,190 784,000
1999/10/06 2,805 3,000 2,750 3,000 465,000
1999/10/05 2,820 2,900 2,730 2,885 457,000
1999/10/04 2,600 2,800 2,530 2,750 551,000
1999/10/01 2,250 2,590 2,250 2,590 512,000
1999/09/30 2,200 2,355 2,190 2,200 185,000
1999/09/29 2,000 2,200 1,960 2,200 115,000
1999/09/28 1,950 2,000 1,950 2,000 83,000
1999/09/27 2,110 2,110 1,920 1,950 52,000
1999/09/24 2,100 2,100 1,850 2,050 90,000
1999/09/22 2,200 2,260 2,200 2,210 115,000
1999/09/21 2,580 2,600 2,360 2,360 151,000
1999/09/20 2,300 2,650 2,260 2,580 270,000
1999/09/17 2,275 2,300 2,160 2,300 113,000
1999/09/16 2,350 2,400 2,190 2,260 156,000
1999/09/14 2,600 2,600 2,400 2,590 460,000
1999/09/13 2,180 2,550 2,150 2,550 631,000
1999/09/10 2,180 2,270 2,050 2,150 568,000
1999/09/09 1,900 2,180 1,800 2,150 479,000
1999/09/08 1,630 1,930 1,630 1,900 668,000
1999/09/07 1,552 1,650 1,540 1,630 277,000
1999/09/06 1,562 1,562 1,520 1,530 250,000
1999/09/03 1,355 1,500 1,355 1,460 339,000
1999/09/02 1,360 1,370 1,350 1,355 62,000
1999/09/01 1,350 1,380 1,280 1,360 96,000
1999/08/31 1,346 1,350 1,300 1,350 147,000
1999/08/30 1,380 1,391 1,320 1,326 194,000
1999/08/27 1,340 1,400 1,330 1,380 347,000
1999/08/26 1,201 1,311 1,200 1,310 111,000
1999/08/25 1,200 1,200 1,186 1,200 44,000
1999/08/24 1,201 1,201 1,170 1,200 22,000
1999/08/23 1,180 1,200 1,170 1,200 50,000
1999/08/20 1,160 1,190 1,160 1,180 25,000
1999/08/19 1,252 1,259 1,180 1,200 80,000
1999/08/18 1,201 1,270 1,201 1,268 143,000
1999/08/17 1,080 1,190 1,080 1,190 67,000
1999/08/16 1,050 1,070 1,040 1,060 50,000
1999/08/13 1,040 1,050 1,030 1,050 38,000
1999/08/12 1,040 1,050 1,010 1,030 32,000
1999/08/11 1,056 1,076 1,040 1,040 22,000
1999/08/10 1,050 1,051 1,050 1,050 30,000
1999/08/09 1,075 1,080 1,050 1,050 8,000
1999/08/06 1,070 1,090 1,070 1,080 25,000
1999/08/05 1,101 1,101 1,080 1,090 30,000
1999/08/04 1,100 1,100 1,080 1,080 33,000
1999/08/03 1,083 1,100 1,080 1,080 33,000
1999/08/02 1,120 1,120 1,080 1,080 19,000
1999/07/30 1,111 1,111 1,080 1,080 20,000
1999/07/29 1,090 1,110 1,085 1,110 12,000
1999/07/28 1,120 1,140 1,110 1,110 15,000
1999/07/27 1,080 1,120 1,080 1,120 7,000
1999/07/26 1,069 1,120 1,069 1,120 16,000
1999/07/23 1,050 1,110 1,050 1,110 31,000
1999/07/22 1,170 1,190 1,060 1,120 43,000
1999/07/21 1,249 1,249 1,180 1,190 16,000
1999/07/19 1,249 1,290 1,249 1,250 35,000
1999/07/16 1,319 1,340 1,250 1,250 88,000
1999/07/15 1,380 1,380 1,300 1,345 141,000
1999/07/14 1,280 1,380 1,270 1,350 199,000
1999/07/13 1,150 1,340 1,150 1,340 420,000
1999/07/12 1,070 1,140 1,050 1,140 101,000
1999/07/09 1,010 1,070 1,000 1,070 92,000
1999/07/08 1,159 1,159 1,090 1,110 98,000
1999/07/07 1,200 1,247 1,130 1,160 488,000
1999/07/06 1,025 1,080 1,020 1,080 312,000
1999/07/05 970 1,000 970 995 79,000
1999/07/02 969 969 940 969 45,000
1999/07/01 915 950 915 939 111,000
1999/06/30 910 920 910 910 16,000
1999/06/29 920 920 890 905 29,000
1999/06/28 920 920 860 895 26,000
1999/06/25 959 959 920 930 45,000
1999/06/24 971 990 970 970 42,000
1999/06/23 960 970 920 960 54,000
1999/06/22 1,020 1,030 940 960 59,000
1999/06/21 951 1,020 950 1,020 132,000
1999/06/18 900 940 895 939 68,000
1999/06/17 860 885 850 885 18,000
1999/06/16 860 860 825 830 11,000
1999/06/15 850 855 850 855 4,000
1999/06/14 850 861 850 855 13,000
1999/06/11 840 863 840 860 24,000
1999/06/10 825 850 825 850 38,000
1999/06/09 840 840 840 840 5,000
1999/06/08 840 840 821 840 28,000
1999/06/07 820 858 820 858 46,000
1999/06/04 778 810 778 810 9,000
1999/06/03 808 808 777 777 4,000
1999/06/02 811 811 810 810 12,000
1999/06/01 741 790 730 790 15,000
1999/05/31 730 736 730 736 7,000
1999/05/28 761 761 732 732 17,000
1999/05/27 764 768 755 760 16,000
1999/05/26 789 789 745 763 45,000
1999/05/25 820 820 790 795 35,000
1999/05/24 821 845 795 820 40,000
1999/05/21 841 841 815 815 26,000
1999/05/20 840 860 840 860 12,000
1999/05/19 880 880 840 840 11,000
1999/05/18 880 882 880 880 13,000
1999/05/17 890 890 880 880 9,000
1999/05/14 909 909 891 900 12,000
1999/05/13 911 911 890 910 24,000
1999/05/12 920 920 900 910 26,000
1999/05/11 892 900 892 900 16,000
1999/05/10 892 900 892 892 9,000
1999/05/07 920 920 890 891 13,000
1999/05/06 920 920 910 920 14,000
1999/04/30 910 919 890 900 16,000
1999/04/28 919 919 880 899 25,000
1999/04/27 890 900 890 900 12,000
1999/04/26 881 901 880 880 51,000
1999/04/23 875 880 870 880 17,000
1999/04/22 900 900 870 875 13,000
1999/04/21 880 885 870 870 15,000
1999/04/20 920 920 881 883 15,000
1999/04/19 930 930 900 910 23,000
1999/04/16 950 950 920 930 17,000
1999/04/15 969 969 940 950 7,000
1999/04/14 975 975 950 970 18,000
1999/04/13 999 1,000 960 975 30,000
1999/04/12 970 1,000 960 1,000 31,000
1999/04/09 1,050 1,050 980 980 47,000
1999/04/08 1,000 1,040 999 1,040 107,000
1999/04/07 990 1,000 960 1,000 159,000
1999/04/06 901 980 890 980 136,000
1999/04/05 901 919 870 900 42,000
1999/04/02 900 915 851 900 49,000
1999/04/01 882 905 880 905 63,000
1999/03/31 911 920 901 902 41,000
1999/03/30 920 920 910 911 41,000
1999/03/29 919 950 901 920 143,000
1999/03/26 861 920 861 899 76,000
1999/03/25 835 859 835 859 26,000
1999/03/24 865 865 850 865 27,000
1999/03/23 890 890 865 865 21,000
1999/03/19 880 890 875 875 24,000
1999/03/18 900 910 890 900 22,000
1999/03/17 880 900 860 900 70,000
1999/03/16 835 890 835 870 52,000
1999/03/15 780 830 779 830 64,000
1999/03/12 775 790 775 780 9,000
1999/03/11 800 800 774 774 18,000
1999/03/10 779 797 771 797 17,000
1999/03/09 780 797 780 781 37,000
1999/03/08 750 750 743 750 8,000
1999/03/05 738 756 738 740 31,000
1999/03/04 800 800 758 758 13,000
1999/03/03 780 799 780 781 14,000
1999/03/02 781 781 775 780 6,000
1999/03/01 800 801 761 761 22,000
1999/02/26 803 810 800 800 50,000
1999/02/25 771 810 771 790 83,000
1999/02/24 740 780 740 760 33,000
1999/02/23 800 810 800 800 67,000
1999/02/22 801 835 800 801 108,000
1999/02/19 730 780 730 780 163,000
1999/02/18 690 729 690 729 169,000
1999/02/17 640 680 640 680 61,000
1999/02/16 630 630 619 630 12,000
1999/02/15 580 630 580 630 5,000
1999/02/12 627 627 617 617 15,000
1999/02/10 629 629 627 627 3,000
1999/02/09 650 650 635 635 6,000
1999/02/08 634 655 627 655 41,000
1999/02/05 641 644 630 640 46,000
1999/02/04 619 650 615 640 136,000
1999/02/03 581 612 580 612 93,000
1999/02/02 581 581 580 580 5,000
1999/02/01 588 590 583 583 21,000
1999/01/29 555 595 555 588 35,000
1999/01/28 550 575 550 575 13,000
1999/01/27 550 575 550 550 12,000
1999/01/26 540 546 540 546 2,000
1999/01/25 526 530 526 530 2,000
1999/01/22 512 545 512 525 8,000
1999/01/21 527 527 526 526 15,000
1999/01/20 528 528 526 526 4,000
1999/01/19 546 546 526 526 5,000
1999/01/18 546 546 545 545 3,000
1999/01/14 535 545 535 545 2,000
1999/01/13 535 535 535 535 2,000
1999/01/12 530 535 530 535 8,000
1999/01/11 569 569 557 557 4,000
1999/01/08 557 585 556 580 18,000
1999/01/07 509 560 509 560 11,000
1999/01/06 540 540 539 539 4,000
1999/01/05 550 550 530 540 5,000
1999/01/04 500 500 500 500 4,000

このページの先頭へ