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
2001/12/28 700 710 700 700 3,000
2001/12/27 690 700 685 700 6,000
2001/12/26 701 705 690 690 11,500
2001/12/25 710 710 702 702 6,500
2001/12/21 710 720 700 702 12,000
2001/12/20 720 721 700 700 11,500
2001/12/19 722 730 720 720 6,000
2001/12/18 739 748 721 725 9,000
2001/12/17 760 760 720 720 11,500
2001/12/14 800 800 790 790 3,000
2001/12/13 800 800 791 800 3,000
2001/12/12 809 809 800 800 3,500
2001/12/11 794 805 794 805 5,500
2001/12/10 808 808 786 804 3,500
2001/12/07 810 810 800 800 6,000
2001/12/06 820 820 800 810 4,500
2001/12/05 825 825 795 800 3,000
2001/12/04 798 800 798 800 3,000
2001/12/03 829 829 805 805 4,500
2001/11/30 805 805 790 792 25,500
2001/11/29 815 815 801 801 11,000
2001/11/28 830 830 820 820 4,000
2001/11/27 832 855 832 847 2,500
2001/11/26 825 859 820 859 14,500
2001/11/22 849 849 800 815 27,000
2001/11/21 835 835 830 830 4,500
2001/11/20 833 849 825 835 4,500
2001/11/19 860 860 860 860 1,000
2001/11/16 868 875 830 850 16,500
2001/11/15 850 850 840 850 4,500
2001/11/14 830 841 828 840 15,500
2001/11/13 830 830 820 820 5,000
2001/11/12 871 871 830 830 4,000
2001/11/09 850 850 821 821 6,500
2001/11/08 856 856 841 850 7,000
2001/11/07 910 910 876 876 14,500
2001/11/06 850 850 850 850 1,000
2001/11/05 850 850 850 850 4,000
2001/11/02 851 853 850 851 5,500
2001/11/01 879 879 850 850 14,500
2001/10/31 872 872 850 850 11,500
2001/10/30 863 865 851 852 5,500
2001/10/29 870 880 865 865 6,500
2001/10/26 900 900 876 880 10,500
2001/10/25 900 900 895 895 5,500
2001/10/24 902 904 890 890 6,500
2001/10/23 880 899 870 892 8,000
2001/10/22 871 889 865 870 17,500
2001/10/19 915 939 915 929 12,500
2001/10/18 880 925 880 925 13,500
2001/10/17 855 875 850 875 12,500
2001/10/16 850 858 843 844 14,000
2001/10/15 849 850 848 850 4,500
2001/10/12 858 858 835 845 13,000
2001/10/11 852 852 850 850 6,500
2001/10/10 860 860 850 852 8,000
2001/10/09 850 850 841 850 2,500
2001/10/05 858 858 845 850 4,500
2001/10/04 840 840 840 840 4,000
2001/10/03 850 850 840 840 7,000
2001/10/02 856 856 840 840 2,500
2001/10/01 814 814 806 806 10,000
2001/09/28 840 840 822 822 11,000
2001/09/27 844 857 844 857 3,000
2001/09/26 828 851 828 851 5,000
2001/09/25 860 860 851 851 10,000
2001/09/21 840 840 812 812 7,500
2001/09/20 870 871 850 850 17,000
2001/09/19 868 881 868 881 2,500
2001/09/18 875 895 855 858 5,000
2001/09/17 875 875 849 875 19,000
2001/09/14 810 851 810 850 14,000
2001/09/13 803 825 800 825 21,000
2001/09/12 850 850 850 850 12,000
2001/09/11 899 900 890 900 12,000
2001/09/10 900 900 900 900 4,500
2001/09/07 900 909 900 900 12,500
2001/09/06 902 910 900 900 6,000
2001/09/05 940 940 901 912 3,500
2001/09/04 881 910 881 900 9,500
2001/09/03 955 960 921 921 8,500
2001/08/31 955 960 943 953 19,000
2001/08/30 962 962 950 950 5,500
2001/08/29 990 990 975 980 24,000
2001/08/28 1,003 1,010 990 998 20,000
2001/08/27 1,001 1,020 1,001 1,010 9,000
2001/08/24 991 996 990 991 11,500
2001/08/23 990 995 988 990 15,000
2001/08/22 975 994 970 990 19,500
2001/08/21 951 965 951 965 6,500
2001/08/20 950 950 950 950 2,000
2001/08/17 955 960 950 950 15,000
2001/08/16 950 950 950 950 5,000
2001/08/15 948 955 940 943 7,500
2001/08/14 960 960 948 948 2,500
2001/08/13 965 965 932 945 19,500
2001/08/10 990 990 960 970 13,000
2001/08/09 991 1,000 980 980 17,000
2001/08/08 980 995 980 986 17,000
2001/08/07 951 970 950 970 7,500
2001/08/06 948 950 948 950 8,500
2001/08/03 926 930 925 930 20,000
2001/08/02 910 940 910 920 21,000
2001/08/01 890 893 890 893 39,000
2001/07/31 881 885 880 881 19,500
2001/07/30 885 890 885 888 38,000
2001/07/27 902 902 880 888 23,000
2001/07/26 915 915 900 900 9,000
2001/07/25 880 915 880 915 14,500
2001/07/24 879 880 875 875 21,500
2001/07/23 900 900 880 880 15,500
2001/07/19 881 915 881 910 13,000
2001/07/18 915 920 900 915 26,500
2001/07/17 910 915 882 899 25,500
2001/07/16 959 959 913 920 10,000
2001/07/13 960 969 959 962 28,000
2001/07/12 964 964 950 959 8,500
2001/07/11 990 990 930 965 17,000
2001/07/10 880 960 875 960 19,500
2001/07/09 896 896 846 860 42,000
2001/07/06 915 915 900 900 27,000
2001/07/05 910 920 905 915 10,000
2001/07/04 944 950 921 921 21,500
2001/07/03 960 960 930 945 29,500
2001/07/02 1,000 1,000 935 960 17,500
2001/06/29 995 998 985 997 12,000
2001/06/28 992 992 984 985 12,000
2001/06/27 983 993 983 993 7,000
2001/06/26 990 1,000 981 981 2,500
2001/06/25 997 1,001 985 990 10,000
2001/06/22 974 990 974 985 14,500
2001/06/21 955 979 955 973 6,500
2001/06/20 991 991 945 985 19,500
2001/06/19 1,000 1,005 995 995 15,500
2001/06/18 991 1,020 990 1,010 21,500
2001/06/15 1,000 1,000 972 990 13,000
2001/06/14 1,049 1,055 1,030 1,030 4,500
2001/06/13 1,051 1,055 1,050 1,050 4,500
2001/06/12 1,069 1,069 1,050 1,050 4,500
2001/06/11 1,065 1,080 1,065 1,080 11,500
2001/06/08 1,051 1,100 1,050 1,065 17,000
2001/06/07 1,070 1,070 1,040 1,050 13,500
2001/06/06 1,080 1,080 1,076 1,076 10,500
2001/06/05 1,107 1,107 1,080 1,090 10,500
2001/06/04 1,120 1,120 1,120 1,120 1,500
2001/06/01 1,147 1,147 1,103 1,130 5,000
2001/05/31 1,150 1,150 1,081 1,150 15,500
2001/05/30 1,160 1,170 1,160 1,160 12,000
2001/05/29 1,160 1,170 1,159 1,160 14,500
2001/05/28 1,160 1,185 1,160 1,185 4,000
2001/05/25 1,200 1,200 1,191 1,191 6,000
2001/05/24 1,200 1,200 1,162 1,200 11,500
2001/05/23 1,181 1,181 1,160 1,160 6,500
2001/05/22 1,178 1,190 1,160 1,175 27,000
2001/05/21 1,199 1,200 1,180 1,198 9,000
2001/05/18 1,226 1,226 1,176 1,200 7,000
2001/05/17 1,191 1,191 1,150 1,170 21,500
2001/05/16 1,210 1,210 1,195 1,200 10,500
2001/05/15 1,200 1,205 1,195 1,205 8,500
2001/05/14 1,201 1,219 1,195 1,195 21,000
2001/05/11 1,220 1,220 1,200 1,202 9,000
2001/05/10 1,229 1,229 1,220 1,221 3,500
2001/05/09 1,250 1,250 1,208 1,220 15,000
2001/05/08 1,250 1,260 1,201 1,220 30,500
2001/05/07 1,241 1,250 1,225 1,240 19,000
2001/05/02 1,280 1,280 1,220 1,240 26,000
2001/05/01 1,240 1,278 1,235 1,260 28,500
2001/04/27 1,196 1,260 1,190 1,240 37,000
2001/04/26 1,230 1,230 1,150 1,180 32,500
2001/04/25 1,225 1,248 1,225 1,226 11,500
2001/04/24 1,230 1,230 1,200 1,225 28,000
2001/04/23 1,174 1,260 1,174 1,240 136,500
2001/04/20 1,359 1,380 1,345 1,374 73,000
2001/04/19 1,320 1,321 1,281 1,319 42,000
2001/04/18 1,350 1,380 1,320 1,340 64,000
2001/04/17 1,281 1,350 1,280 1,335 58,500
2001/04/16 1,240 1,280 1,232 1,280 55,500
2001/04/13 1,180 1,230 1,180 1,228 37,500
2001/04/12 1,190 1,190 1,170 1,170 3,000
2001/04/11 1,160 1,170 1,156 1,156 10,000
2001/04/10 1,172 1,179 1,163 1,164 12,000
2001/04/09 1,172 1,190 1,172 1,176 11,000
2001/04/06 1,187 1,187 1,170 1,180 15,500
2001/04/05 1,166 1,175 1,160 1,170 16,000
2001/04/04 1,156 1,180 1,150 1,165 7,500
2001/04/03 1,159 1,188 1,155 1,188 29,500
2001/04/02 1,151 1,162 1,151 1,162 3,500
2001/03/30 1,190 1,190 1,151 1,151 30,500
2001/03/29 1,159 1,160 1,100 1,160 41,500
2001/03/28 1,130 1,200 1,130 1,190 38,500
2001/03/27 1,120 1,140 1,100 1,100 18,000
2001/03/26 1,120 1,130 1,100 1,110 18,500
2001/03/23 1,030 1,080 1,030 1,070 23,000
2001/03/22 1,030 1,035 1,020 1,030 24,500
2001/03/21 1,020 1,031 999 1,025 22,000
2001/03/19 1,020 1,030 1,000 1,030 18,500
2001/03/16 1,035 1,035 1,020 1,030 8,000
2001/03/15 970 1,035 950 1,035 26,000
2001/03/14 1,055 1,070 1,040 1,040 8,500
2001/03/13 1,060 1,095 1,010 1,095 24,000
2001/03/12 1,119 1,120 1,060 1,100 8,500
2001/03/09 1,130 1,150 1,124 1,136 20,000
2001/03/08 1,120 1,175 1,120 1,175 13,000
2001/03/07 1,170 1,198 1,120 1,150 9,500
2001/03/06 1,165 1,165 1,100 1,159 19,500
2001/03/05 1,110 1,125 1,075 1,110 33,500
2001/03/02 1,197 1,197 1,150 1,150 23,500
2001/03/01 1,229 1,229 1,176 1,200 21,500
2001/02/28 1,227 1,245 1,201 1,230 25,000
2001/02/27 1,161 1,230 1,160 1,225 47,500
2001/02/26 1,170 1,170 1,110 1,149 26,000
2001/02/23 1,200 1,210 1,165 1,165 29,500
2001/02/22 1,239 1,240 1,190 1,202 54,000
2001/02/21 1,152 1,300 1,152 1,255 111,000
2001/02/20 1,131 1,188 1,131 1,188 84,500
2001/02/19 1,109 1,130 1,053 1,130 63,000
2001/02/16 1,050 1,120 1,050 1,119 142,500
2001/02/15 965 1,030 965 1,030 63,500
2001/02/14 979 979 920 930 30,000
2001/02/13 995 995 972 985 13,500
2001/02/09 975 1,015 965 995 28,500
2001/02/08 1,028 1,035 955 1,025 76,000
2001/02/07 987 1,029 940 1,029 88,500
2001/02/06 900 990 899 990 62,500
2001/02/05 890 900 888 890 56,000
2001/02/02 864 900 864 886 47,500
2001/02/01 885 888 830 860 54,000
2001/01/31 805 876 805 875 48,000
2001/01/30 779 800 779 798 38,000
2001/01/29 755 770 750 767 25,000
2001/01/26 760 770 755 762 34,000
2001/01/25 800 800 770 780 31,000
2001/01/24 829 829 800 805 24,500
2001/01/23 825 830 820 830 39,000
2001/01/22 820 838 816 819 41,500
2001/01/19 780 825 780 820 66,000
2001/01/18 755 775 750 760 46,500
2001/01/17 745 770 745 745 33,500
2001/01/16 745 760 725 745 25,000
2001/01/15 731 735 720 720 50,500
2001/01/12 731 750 720 730 31,500
2001/01/11 750 750 723 728 5,000
2001/01/10 795 800 772 788 8,000
2001/01/09 809 809 795 795 9,000
2001/01/05 830 830 815 815 4,000
2001/01/04 846 846 846 846 2,000

このページの先頭へ