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 |
---|---|---|---|---|---|
2002/12/30 | 476 | 480 | 470 | 479 | 7,500 |
2002/12/27 | 477 | 480 | 477 | 479 | 4,500 |
2002/12/26 | 484 | 491 | 475 | 475 | 18,000 |
2002/12/25 | 494 | 494 | 494 | 494 | 4,000 |
2002/12/24 | 467 | 493 | 467 | 493 | 8,000 |
2002/12/20 | 465 | 470 | 464 | 467 | 6,500 |
2002/12/19 | 451 | 464 | 451 | 464 | 5,000 |
2002/12/18 | 490 | 490 | 460 | 462 | 6,500 |
2002/12/17 | 493 | 495 | 490 | 490 | 5,500 |
2002/12/16 | 500 | 500 | 492 | 492 | 7,500 |
2002/12/13 | 506 | 506 | 497 | 497 | 13,500 |
2002/12/12 | 505 | 505 | 505 | 505 | 2,000 |
2002/12/11 | 500 | 505 | 499 | 505 | 11,500 |
2002/12/10 | 516 | 516 | 497 | 497 | 9,000 |
2002/12/06 | 501 | 501 | 500 | 501 | 6,000 |
2002/12/05 | 501 | 501 | 501 | 501 | 500 |
2002/12/04 | 515 | 516 | 510 | 510 | 10,000 |
2002/12/03 | 520 | 520 | 518 | 519 | 5,500 |
2002/12/02 | 540 | 540 | 516 | 516 | 14,000 |
2002/11/29 | 515 | 515 | 515 | 515 | 6,500 |
2002/11/28 | 515 | 525 | 515 | 525 | 4,000 |
2002/11/27 | 512 | 512 | 502 | 510 | 3,000 |
2002/11/26 | 539 | 539 | 530 | 534 | 4,500 |
2002/11/25 | 509 | 528 | 501 | 528 | 41,500 |
2002/11/22 | 510 | 510 | 508 | 509 | 3,000 |
2002/11/21 | 486 | 508 | 486 | 500 | 3,500 |
2002/11/20 | 482 | 485 | 480 | 483 | 4,500 |
2002/11/19 | 490 | 490 | 475 | 485 | 9,000 |
2002/11/18 | 511 | 511 | 500 | 500 | 8,500 |
2002/11/15 | 522 | 522 | 510 | 521 | 3,500 |
2002/11/14 | 522 | 523 | 512 | 523 | 10,000 |
2002/11/13 | 520 | 521 | 514 | 514 | 9,500 |
2002/11/12 | 522 | 522 | 516 | 517 | 8,500 |
2002/11/11 | 540 | 540 | 521 | 521 | 15,000 |
2002/11/08 | 533 | 540 | 530 | 540 | 22,000 |
2002/11/07 | 550 | 550 | 533 | 535 | 9,500 |
2002/11/06 | 540 | 550 | 540 | 546 | 6,500 |
2002/11/05 | 545 | 565 | 533 | 550 | 16,500 |
2002/11/01 | 538 | 540 | 527 | 527 | 9,500 |
2002/10/31 | 546 | 546 | 530 | 530 | 6,500 |
2002/10/30 | 524 | 544 | 520 | 544 | 80,500 |
2002/10/29 | 524 | 526 | 515 | 515 | 34,500 |
2002/10/28 | 546 | 546 | 525 | 525 | 15,500 |
2002/10/25 | 524 | 555 | 524 | 545 | 12,000 |
2002/10/24 | 521 | 523 | 518 | 523 | 19,000 |
2002/10/23 | 522 | 523 | 517 | 519 | 13,500 |
2002/10/22 | 531 | 531 | 524 | 524 | 18,500 |
2002/10/21 | 525 | 529 | 522 | 528 | 31,500 |
2002/10/18 | 571 | 571 | 536 | 544 | 61,000 |
2002/10/17 | 570 | 580 | 566 | 566 | 20,500 |
2002/10/16 | 544 | 588 | 544 | 570 | 35,500 |
2002/10/15 | 525 | 545 | 525 | 534 | 46,000 |
2002/10/11 | 506 | 525 | 506 | 522 | 18,000 |
2002/10/10 | 500 | 510 | 490 | 501 | 30,500 |
2002/10/09 | 560 | 560 | 521 | 525 | 32,500 |
2002/10/08 | 579 | 579 | 555 | 558 | 12,500 |
2002/10/07 | 603 | 603 | 570 | 580 | 15,000 |
2002/10/04 | 622 | 625 | 615 | 615 | 22,500 |
2002/10/03 | 635 | 637 | 627 | 627 | 14,000 |
2002/10/02 | 645 | 653 | 635 | 635 | 18,000 |
2002/10/01 | 640 | 643 | 633 | 635 | 30,000 |
2002/09/30 | 634 | 644 | 631 | 640 | 22,000 |
2002/09/27 | 609 | 650 | 609 | 644 | 22,500 |
2002/09/26 | 601 | 606 | 600 | 606 | 6,000 |
2002/09/25 | 600 | 600 | 589 | 591 | 15,000 |
2002/09/24 | 582 | 590 | 582 | 590 | 28,500 |
2002/09/20 | 589 | 594 | 584 | 584 | 40,500 |
2002/09/19 | 593 | 600 | 586 | 589 | 22,500 |
2002/09/18 | 587 | 589 | 581 | 581 | 3,000 |
2002/09/17 | 591 | 594 | 588 | 590 | 31,500 |
2002/09/13 | 596 | 599 | 593 | 594 | 11,000 |
2002/09/12 | 619 | 619 | 600 | 600 | 15,500 |
2002/09/11 | 617 | 629 | 610 | 615 | 10,500 |
2002/09/10 | 583 | 608 | 583 | 600 | 38,500 |
2002/09/09 | 635 | 635 | 633 | 633 | 14,000 |
2002/09/06 | 636 | 640 | 630 | 635 | 25,500 |
2002/09/05 | 637 | 641 | 636 | 636 | 10,000 |
2002/09/04 | 650 | 651 | 638 | 638 | 10,500 |
2002/09/03 | 661 | 661 | 650 | 650 | 15,000 |
2002/09/02 | 660 | 662 | 660 | 661 | 7,500 |
2002/08/30 | 690 | 690 | 690 | 690 | 7,000 |
2002/08/29 | 676 | 680 | 666 | 680 | 13,000 |
2002/08/28 | 660 | 670 | 660 | 666 | 7,500 |
2002/08/27 | 670 | 670 | 660 | 660 | 5,000 |
2002/08/26 | 669 | 670 | 669 | 670 | 3,000 |
2002/08/23 | 676 | 676 | 668 | 668 | 8,000 |
2002/08/22 | 690 | 690 | 660 | 666 | 3,000 |
2002/08/21 | 680 | 680 | 666 | 680 | 4,500 |
2002/08/20 | 684 | 684 | 684 | 684 | 1,000 |
2002/08/19 | 688 | 688 | 688 | 688 | 6,000 |
2002/08/16 | 700 | 700 | 700 | 700 | 1,500 |
2002/08/15 | 685 | 695 | 680 | 695 | 4,000 |
2002/08/13 | 690 | 690 | 690 | 690 | 500 |
2002/08/12 | 690 | 690 | 690 | 690 | 1,000 |
2002/08/08 | 675 | 690 | 671 | 688 | 7,000 |
2002/08/07 | 670 | 675 | 670 | 675 | 20,000 |
2002/08/06 | 650 | 670 | 650 | 670 | 3,500 |
2002/08/05 | 670 | 678 | 663 | 678 | 7,500 |
2002/08/02 | 675 | 679 | 672 | 672 | 7,000 |
2002/08/01 | 705 | 705 | 685 | 685 | 3,500 |
2002/07/31 | 711 | 711 | 700 | 705 | 4,500 |
2002/07/30 | 693 | 693 | 690 | 690 | 3,000 |
2002/07/29 | 707 | 713 | 697 | 713 | 17,500 |
2002/07/26 | 700 | 708 | 685 | 708 | 17,000 |
2002/07/25 | 705 | 705 | 685 | 685 | 12,000 |
2002/07/24 | 691 | 700 | 690 | 690 | 12,500 |
2002/07/23 | 708 | 708 | 708 | 708 | 1,000 |
2002/07/22 | 693 | 700 | 693 | 700 | 1,500 |
2002/07/19 | 710 | 714 | 706 | 714 | 7,500 |
2002/07/18 | 710 | 713 | 710 | 713 | 10,000 |
2002/07/17 | 704 | 710 | 694 | 710 | 20,000 |
2002/07/15 | 685 | 694 | 685 | 694 | 2,500 |
2002/07/12 | 691 | 691 | 690 | 690 | 3,500 |
2002/07/11 | 691 | 691 | 691 | 691 | 1,500 |
2002/07/10 | 700 | 700 | 690 | 690 | 6,500 |
2002/07/09 | 704 | 704 | 700 | 704 | 5,500 |
2002/07/08 | 710 | 710 | 700 | 700 | 8,500 |
2002/07/05 | 705 | 705 | 700 | 703 | 3,500 |
2002/07/04 | 691 | 691 | 688 | 688 | 4,000 |
2002/07/03 | 690 | 698 | 690 | 690 | 3,500 |
2002/07/02 | 700 | 700 | 690 | 690 | 2,000 |
2002/07/01 | 691 | 691 | 691 | 691 | 500 |
2002/06/28 | 720 | 720 | 687 | 687 | 5,500 |
2002/06/27 | 680 | 695 | 680 | 680 | 9,000 |
2002/06/26 | 681 | 681 | 666 | 670 | 21,500 |
2002/06/25 | 678 | 680 | 676 | 677 | 14,000 |
2002/06/24 | 676 | 680 | 666 | 674 | 6,000 |
2002/06/21 | 660 | 698 | 660 | 668 | 8,500 |
2002/06/20 | 641 | 688 | 641 | 660 | 20,500 |
2002/06/19 | 694 | 694 | 640 | 640 | 27,500 |
2002/06/18 | 682 | 690 | 682 | 689 | 10,500 |
2002/06/17 | 707 | 707 | 700 | 706 | 4,500 |
2002/06/14 | 710 | 710 | 706 | 706 | 9,500 |
2002/06/13 | 728 | 728 | 710 | 710 | 11,000 |
2002/06/12 | 732 | 732 | 730 | 732 | 3,000 |
2002/06/11 | 722 | 725 | 720 | 722 | 11,500 |
2002/06/10 | 731 | 731 | 720 | 720 | 3,500 |
2002/06/07 | 741 | 743 | 725 | 731 | 21,000 |
2002/06/06 | 740 | 745 | 732 | 739 | 28,500 |
2002/06/05 | 727 | 730 | 725 | 730 | 18,000 |
2002/06/04 | 722 | 725 | 720 | 720 | 10,000 |
2002/06/03 | 723 | 730 | 723 | 723 | 16,000 |
2002/05/31 | 740 | 740 | 730 | 730 | 14,500 |
2002/05/30 | 737 | 737 | 735 | 737 | 9,000 |
2002/05/29 | 741 | 745 | 740 | 741 | 7,500 |
2002/05/28 | 758 | 758 | 741 | 741 | 21,000 |
2002/05/27 | 760 | 766 | 757 | 764 | 38,500 |
2002/05/24 | 764 | 764 | 754 | 761 | 19,000 |
2002/05/23 | 752 | 764 | 751 | 761 | 11,000 |
2002/05/22 | 739 | 749 | 739 | 742 | 20,500 |
2002/05/21 | 740 | 750 | 740 | 742 | 10,000 |
2002/05/20 | 745 | 750 | 738 | 738 | 12,500 |
2002/05/17 | 755 | 755 | 741 | 745 | 15,000 |
2002/05/16 | 737 | 753 | 735 | 753 | 9,000 |
2002/05/15 | 730 | 770 | 730 | 735 | 19,500 |
2002/05/14 | 732 | 734 | 720 | 725 | 13,000 |
2002/05/13 | 744 | 745 | 714 | 722 | 35,000 |
2002/05/10 | 765 | 765 | 731 | 752 | 40,500 |
2002/05/09 | 775 | 784 | 770 | 773 | 17,500 |
2002/05/08 | 785 | 794 | 780 | 780 | 27,000 |
2002/05/07 | 794 | 795 | 782 | 789 | 9,500 |
2002/05/02 | 785 | 795 | 780 | 795 | 21,000 |
2002/05/01 | 760 | 772 | 760 | 765 | 30,500 |
2002/04/30 | 808 | 808 | 750 | 770 | 21,500 |
2002/04/26 | 805 | 811 | 790 | 809 | 40,000 |
2002/04/25 | 807 | 807 | 791 | 805 | 33,000 |
2002/04/24 | 800 | 813 | 769 | 800 | 110,000 |
2002/04/23 | 812 | 839 | 802 | 813 | 267,500 |
2002/04/19 | 959 | 979 | 941 | 942 | 133,000 |
2002/04/18 | 949 | 965 | 934 | 959 | 111,500 |
2002/04/17 | 940 | 977 | 940 | 950 | 116,500 |
2002/04/16 | 900 | 930 | 900 | 930 | 113,500 |
2002/04/15 | 919 | 930 | 902 | 902 | 62,500 |
2002/04/12 | 920 | 920 | 900 | 911 | 90,500 |
2002/04/11 | 885 | 960 | 885 | 930 | 117,500 |
2002/04/10 | 838 | 875 | 838 | 875 | 41,000 |
2002/04/09 | 815 | 839 | 815 | 839 | 45,500 |
2002/04/08 | 805 | 815 | 804 | 815 | 28,000 |
2002/04/05 | 815 | 826 | 801 | 805 | 47,500 |
2002/04/04 | 766 | 815 | 766 | 810 | 54,500 |
2002/04/03 | 750 | 759 | 743 | 759 | 24,000 |
2002/04/02 | 746 | 747 | 725 | 739 | 30,500 |
2002/04/01 | 770 | 770 | 745 | 745 | 10,500 |
2002/03/29 | 736 | 750 | 736 | 750 | 11,000 |
2002/03/28 | 730 | 730 | 730 | 730 | 2,500 |
2002/03/27 | 730 | 730 | 730 | 730 | 1,500 |
2002/03/26 | 732 | 732 | 726 | 726 | 3,000 |
2002/03/25 | 760 | 760 | 750 | 750 | 2,500 |
2002/03/22 | 750 | 767 | 725 | 726 | 9,500 |
2002/03/20 | 740 | 740 | 730 | 730 | 13,000 |
2002/03/19 | 736 | 750 | 730 | 750 | 13,000 |
2002/03/18 | 731 | 738 | 731 | 736 | 13,500 |
2002/03/15 | 713 | 730 | 713 | 730 | 4,000 |
2002/03/14 | 726 | 730 | 700 | 700 | 37,000 |
2002/03/13 | 770 | 770 | 750 | 750 | 4,500 |
2002/03/12 | 797 | 798 | 770 | 770 | 7,500 |
2002/03/11 | 801 | 813 | 780 | 800 | 20,000 |
2002/03/08 | 819 | 820 | 780 | 800 | 27,000 |
2002/03/07 | 794 | 818 | 790 | 818 | 14,500 |
2002/03/06 | 768 | 795 | 768 | 795 | 11,000 |
2002/03/05 | 750 | 768 | 750 | 768 | 5,500 |
2002/03/04 | 725 | 745 | 725 | 745 | 6,000 |
2002/03/01 | 701 | 705 | 701 | 705 | 1,500 |
2002/02/28 | 681 | 700 | 681 | 700 | 4,000 |
2002/02/27 | 700 | 700 | 690 | 690 | 3,000 |
2002/02/26 | 690 | 690 | 690 | 690 | 1,000 |
2002/02/25 | 710 | 710 | 690 | 690 | 4,000 |
2002/02/22 | 690 | 690 | 680 | 688 | 2,000 |
2002/02/21 | 709 | 709 | 690 | 695 | 12,000 |
2002/02/20 | 715 | 715 | 690 | 690 | 3,000 |
2002/02/19 | 720 | 720 | 710 | 715 | 8,500 |
2002/02/18 | 720 | 720 | 715 | 716 | 2,500 |
2002/02/15 | 709 | 710 | 705 | 706 | 5,500 |
2002/02/14 | 715 | 715 | 710 | 710 | 4,000 |
2002/02/13 | 715 | 715 | 715 | 715 | 500 |
2002/02/12 | 720 | 720 | 715 | 720 | 13,000 |
2002/02/08 | 709 | 740 | 705 | 740 | 14,500 |
2002/02/07 | 692 | 692 | 690 | 690 | 5,500 |
2002/02/06 | 690 | 710 | 690 | 710 | 10,500 |
2002/02/05 | 692 | 692 | 690 | 690 | 4,500 |
2002/02/04 | 692 | 692 | 692 | 692 | 1,000 |
2002/02/01 | 718 | 718 | 690 | 700 | 7,500 |
2002/01/31 | 720 | 720 | 710 | 718 | 5,000 |
2002/01/30 | 710 | 715 | 710 | 710 | 7,500 |
2002/01/29 | 690 | 690 | 690 | 690 | 2,000 |
2002/01/28 | 700 | 710 | 690 | 710 | 6,500 |
2002/01/25 | 690 | 690 | 689 | 689 | 2,500 |
2002/01/24 | 660 | 660 | 660 | 660 | 3,000 |
2002/01/23 | 660 | 660 | 650 | 660 | 10,500 |
2002/01/22 | 679 | 679 | 660 | 660 | 8,500 |
2002/01/21 | 681 | 681 | 675 | 680 | 7,000 |
2002/01/18 | 690 | 690 | 680 | 680 | 5,000 |
2002/01/17 | 680 | 680 | 660 | 680 | 10,000 |
2002/01/16 | 700 | 700 | 680 | 680 | 8,500 |
2002/01/15 | 720 | 720 | 676 | 700 | 7,500 |
2002/01/11 | 729 | 730 | 720 | 720 | 6,000 |
2002/01/10 | 740 | 740 | 740 | 740 | 1,000 |
2002/01/09 | 725 | 739 | 725 | 739 | 2,500 |
2002/01/08 | 725 | 725 | 720 | 725 | 4,000 |
2002/01/07 | 748 | 748 | 730 | 740 | 3,000 |
2002/01/04 | 726 | 728 | 726 | 728 | 2,500 |