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 |
---|---|---|---|---|---|
2003/12/30 | 809 | 830 | 809 | 812 | 6,500 |
2003/12/29 | 800 | 820 | 800 | 809 | 7,500 |
2003/12/26 | 803 | 803 | 803 | 803 | 5,000 |
2003/12/25 | 819 | 819 | 797 | 799 | 7,000 |
2003/12/24 | 801 | 818 | 800 | 809 | 14,000 |
2003/12/22 | 826 | 826 | 800 | 819 | 10,500 |
2003/12/19 | 815 | 816 | 815 | 816 | 3,500 |
2003/12/18 | 841 | 850 | 810 | 835 | 13,000 |
2003/12/17 | 848 | 848 | 825 | 830 | 13,500 |
2003/12/16 | 808 | 835 | 805 | 825 | 13,000 |
2003/12/15 | 791 | 813 | 790 | 803 | 16,500 |
2003/12/12 | 799 | 800 | 795 | 797 | 14,500 |
2003/12/11 | 794 | 794 | 783 | 784 | 3,000 |
2003/12/10 | 799 | 801 | 793 | 793 | 6,500 |
2003/12/09 | 805 | 805 | 795 | 797 | 3,500 |
2003/12/08 | 800 | 800 | 798 | 798 | 4,500 |
2003/12/05 | 790 | 804 | 790 | 804 | 4,000 |
2003/12/04 | 799 | 800 | 798 | 798 | 4,500 |
2003/12/03 | 804 | 804 | 790 | 793 | 7,000 |
2003/12/02 | 814 | 814 | 805 | 805 | 3,500 |
2003/12/01 | 824 | 824 | 801 | 801 | 11,000 |
2003/11/28 | 820 | 820 | 800 | 804 | 6,000 |
2003/11/27 | 798 | 818 | 798 | 818 | 2,500 |
2003/11/26 | 795 | 798 | 795 | 797 | 3,000 |
2003/11/25 | 828 | 828 | 814 | 815 | 5,000 |
2003/11/21 | 805 | 815 | 785 | 815 | 9,500 |
2003/11/20 | 801 | 840 | 801 | 825 | 7,000 |
2003/11/19 | 800 | 800 | 786 | 787 | 7,000 |
2003/11/18 | 801 | 805 | 795 | 795 | 16,000 |
2003/11/17 | 844 | 844 | 805 | 805 | 3,500 |
2003/11/14 | 822 | 835 | 812 | 834 | 10,500 |
2003/11/13 | 837 | 840 | 791 | 802 | 12,000 |
2003/11/12 | 846 | 847 | 846 | 847 | 9,000 |
2003/11/11 | 860 | 861 | 825 | 834 | 16,500 |
2003/11/10 | 876 | 879 | 868 | 877 | 2,500 |
2003/11/07 | 873 | 881 | 873 | 876 | 4,500 |
2003/11/06 | 861 | 873 | 861 | 863 | 8,000 |
2003/11/05 | 890 | 901 | 860 | 860 | 15,500 |
2003/11/04 | 900 | 906 | 895 | 900 | 28,500 |
2003/10/31 | 903 | 903 | 887 | 894 | 9,500 |
2003/10/30 | 905 | 905 | 889 | 905 | 17,000 |
2003/10/29 | 907 | 912 | 902 | 912 | 34,500 |
2003/10/28 | 910 | 919 | 900 | 910 | 32,000 |
2003/10/27 | 870 | 893 | 870 | 889 | 31,500 |
2003/10/24 | 870 | 880 | 823 | 867 | 21,000 |
2003/10/23 | 900 | 900 | 865 | 885 | 37,500 |
2003/10/22 | 889 | 925 | 889 | 905 | 71,500 |
2003/10/21 | 870 | 888 | 870 | 888 | 73,000 |
2003/10/20 | 810 | 865 | 810 | 860 | 104,000 |
2003/10/17 | 804 | 806 | 800 | 804 | 25,500 |
2003/10/16 | 796 | 801 | 795 | 798 | 16,000 |
2003/10/15 | 802 | 802 | 790 | 796 | 9,000 |
2003/10/14 | 782 | 803 | 781 | 803 | 21,500 |
2003/10/10 | 780 | 784 | 780 | 784 | 11,500 |
2003/10/09 | 785 | 793 | 785 | 785 | 19,000 |
2003/10/08 | 795 | 795 | 785 | 790 | 9,000 |
2003/10/07 | 803 | 803 | 795 | 795 | 16,500 |
2003/10/06 | 803 | 810 | 802 | 802 | 12,500 |
2003/10/03 | 785 | 800 | 784 | 800 | 18,500 |
2003/10/02 | 789 | 790 | 779 | 790 | 13,000 |
2003/10/01 | 788 | 797 | 788 | 796 | 18,500 |
2003/09/30 | 781 | 788 | 778 | 788 | 11,000 |
2003/09/29 | 777 | 777 | 774 | 777 | 4,500 |
2003/09/26 | 780 | 782 | 774 | 778 | 10,500 |
2003/09/25 | 798 | 798 | 780 | 786 | 14,500 |
2003/09/24 | 781 | 797 | 781 | 797 | 32,000 |
2003/09/22 | 790 | 792 | 783 | 788 | 17,500 |
2003/09/19 | 785 | 790 | 785 | 790 | 21,000 |
2003/09/18 | 784 | 785 | 779 | 781 | 17,500 |
2003/09/17 | 772 | 783 | 772 | 778 | 35,000 |
2003/09/16 | 780 | 784 | 770 | 773 | 44,000 |
2003/09/12 | 771 | 784 | 771 | 780 | 37,500 |
2003/09/11 | 792 | 792 | 787 | 791 | 6,000 |
2003/09/10 | 783 | 793 | 783 | 793 | 28,000 |
2003/09/09 | 790 | 791 | 775 | 782 | 78,500 |
2003/09/08 | 779 | 810 | 779 | 800 | 13,000 |
2003/09/05 | 797 | 797 | 776 | 779 | 39,000 |
2003/09/04 | 807 | 810 | 796 | 800 | 17,500 |
2003/09/03 | 798 | 810 | 798 | 807 | 12,500 |
2003/09/02 | 824 | 824 | 808 | 808 | 8,000 |
2003/09/01 | 820 | 830 | 820 | 830 | 6,500 |
2003/08/29 | 820 | 826 | 820 | 826 | 6,000 |
2003/08/28 | 831 | 841 | 831 | 832 | 9,000 |
2003/08/27 | 832 | 850 | 828 | 831 | 8,000 |
2003/08/26 | 842 | 845 | 841 | 842 | 5,000 |
2003/08/25 | 844 | 851 | 841 | 845 | 10,500 |
2003/08/22 | 843 | 845 | 840 | 843 | 13,000 |
2003/08/21 | 834 | 842 | 833 | 842 | 5,500 |
2003/08/20 | 847 | 847 | 833 | 840 | 14,500 |
2003/08/19 | 829 | 847 | 824 | 837 | 20,000 |
2003/08/18 | 817 | 830 | 817 | 821 | 7,500 |
2003/08/15 | 818 | 825 | 807 | 825 | 25,000 |
2003/08/14 | 795 | 805 | 790 | 801 | 21,000 |
2003/08/13 | 770 | 788 | 770 | 785 | 7,000 |
2003/08/12 | 755 | 780 | 755 | 771 | 5,500 |
2003/08/11 | 770 | 770 | 765 | 765 | 1,500 |
2003/08/08 | 761 | 769 | 761 | 769 | 9,500 |
2003/08/07 | 774 | 774 | 774 | 774 | 2,000 |
2003/08/06 | 797 | 797 | 782 | 784 | 9,500 |
2003/08/05 | 795 | 797 | 795 | 797 | 14,000 |
2003/08/04 | 798 | 798 | 795 | 795 | 8,500 |
2003/08/01 | 797 | 797 | 781 | 788 | 15,000 |
2003/07/31 | 771 | 777 | 770 | 777 | 13,000 |
2003/07/30 | 763 | 777 | 762 | 776 | 11,500 |
2003/07/29 | 759 | 760 | 748 | 760 | 24,000 |
2003/07/28 | 753 | 761 | 753 | 760 | 13,500 |
2003/07/25 | 757 | 759 | 742 | 750 | 10,000 |
2003/07/24 | 750 | 750 | 741 | 741 | 11,500 |
2003/07/23 | 731 | 750 | 731 | 740 | 21,500 |
2003/07/22 | 762 | 762 | 725 | 730 | 29,000 |
2003/07/18 | 771 | 771 | 764 | 765 | 8,000 |
2003/07/17 | 771 | 775 | 760 | 771 | 21,000 |
2003/07/16 | 818 | 818 | 768 | 775 | 46,500 |
2003/07/15 | 824 | 847 | 824 | 828 | 22,500 |
2003/07/14 | 816 | 833 | 816 | 822 | 7,000 |
2003/07/11 | 821 | 821 | 815 | 815 | 5,000 |
2003/07/10 | 802 | 829 | 802 | 820 | 6,500 |
2003/07/09 | 801 | 807 | 797 | 800 | 17,000 |
2003/07/08 | 833 | 833 | 805 | 805 | 10,500 |
2003/07/07 | 830 | 839 | 826 | 833 | 19,500 |
2003/07/04 | 821 | 839 | 821 | 833 | 13,000 |
2003/07/03 | 833 | 849 | 833 | 837 | 22,000 |
2003/07/02 | 850 | 858 | 832 | 853 | 30,500 |
2003/07/01 | 841 | 846 | 838 | 840 | 15,000 |
2003/06/30 | 844 | 860 | 836 | 850 | 35,000 |
2003/06/27 | 820 | 840 | 820 | 835 | 53,500 |
2003/06/26 | 798 | 810 | 790 | 810 | 16,500 |
2003/06/25 | 798 | 800 | 790 | 790 | 8,500 |
2003/06/24 | 777 | 789 | 777 | 785 | 13,000 |
2003/06/23 | 800 | 810 | 800 | 802 | 10,000 |
2003/06/20 | 775 | 793 | 773 | 793 | 22,000 |
2003/06/19 | 775 | 775 | 765 | 765 | 10,000 |
2003/06/18 | 775 | 776 | 764 | 768 | 6,500 |
2003/06/17 | 780 | 780 | 761 | 761 | 11,500 |
2003/06/16 | 772 | 776 | 772 | 773 | 5,000 |
2003/06/13 | 788 | 788 | 770 | 771 | 34,500 |
2003/06/12 | 771 | 777 | 758 | 758 | 9,000 |
2003/06/11 | 798 | 799 | 755 | 755 | 25,000 |
2003/06/10 | 755 | 773 | 740 | 773 | 35,000 |
2003/06/09 | 750 | 780 | 750 | 760 | 20,500 |
2003/06/06 | 806 | 806 | 778 | 780 | 24,000 |
2003/06/05 | 805 | 808 | 805 | 805 | 12,000 |
2003/06/04 | 820 | 820 | 808 | 812 | 18,000 |
2003/06/03 | 821 | 840 | 821 | 825 | 23,000 |
2003/06/02 | 829 | 831 | 821 | 830 | 13,500 |
2003/05/30 | 839 | 839 | 826 | 829 | 9,500 |
2003/05/29 | 840 | 840 | 826 | 839 | 25,000 |
2003/05/28 | 836 | 838 | 821 | 838 | 14,000 |
2003/05/27 | 835 | 840 | 826 | 840 | 37,000 |
2003/05/26 | 831 | 838 | 831 | 838 | 35,500 |
2003/05/23 | 829 | 834 | 825 | 832 | 12,000 |
2003/05/22 | 828 | 830 | 820 | 824 | 29,000 |
2003/05/21 | 838 | 838 | 822 | 825 | 38,000 |
2003/05/20 | 839 | 839 | 818 | 823 | 19,000 |
2003/05/19 | 828 | 849 | 808 | 849 | 24,500 |
2003/05/16 | 812 | 818 | 806 | 810 | 25,500 |
2003/05/15 | 823 | 829 | 804 | 813 | 20,000 |
2003/05/14 | 852 | 852 | 825 | 833 | 26,000 |
2003/05/13 | 856 | 858 | 847 | 853 | 17,000 |
2003/05/12 | 849 | 856 | 843 | 856 | 20,000 |
2003/05/09 | 827 | 840 | 819 | 840 | 24,000 |
2003/05/08 | 830 | 835 | 822 | 827 | 26,000 |
2003/05/07 | 810 | 830 | 801 | 830 | 38,500 |
2003/05/06 | 830 | 847 | 812 | 812 | 42,000 |
2003/05/02 | 811 | 817 | 783 | 801 | 77,000 |
2003/05/01 | 850 | 861 | 825 | 830 | 160,500 |
2003/04/30 | 875 | 894 | 830 | 870 | 416,500 |
2003/04/28 | 810 | 889 | 810 | 889 | 173,500 |
2003/04/25 | 800 | 806 | 795 | 805 | 54,500 |
2003/04/24 | 800 | 804 | 793 | 793 | 54,000 |
2003/04/23 | 777 | 810 | 777 | 800 | 104,500 |
2003/04/22 | 799 | 799 | 761 | 777 | 210,500 |
2003/04/21 | 800 | 800 | 800 | 800 | 60,000 |
2003/04/18 | 690 | 705 | 690 | 700 | 32,000 |
2003/04/17 | 695 | 720 | 690 | 690 | 45,000 |
2003/04/16 | 696 | 736 | 690 | 712 | 42,500 |
2003/04/15 | 658 | 689 | 652 | 689 | 34,500 |
2003/04/14 | 707 | 707 | 670 | 685 | 43,000 |
2003/04/11 | 730 | 740 | 718 | 726 | 29,500 |
2003/04/10 | 766 | 770 | 740 | 748 | 37,000 |
2003/04/09 | 779 | 779 | 745 | 776 | 48,500 |
2003/04/08 | 775 | 780 | 751 | 780 | 85,000 |
2003/04/07 | 710 | 765 | 710 | 765 | 93,000 |
2003/04/04 | 660 | 690 | 660 | 690 | 39,500 |
2003/04/03 | 645 | 656 | 645 | 656 | 37,000 |
2003/04/02 | 631 | 638 | 630 | 638 | 8,000 |
2003/04/01 | 630 | 630 | 615 | 630 | 13,000 |
2003/03/31 | 629 | 629 | 620 | 625 | 9,500 |
2003/03/28 | 639 | 660 | 620 | 625 | 54,500 |
2003/03/27 | 635 | 638 | 635 | 638 | 3,500 |
2003/03/26 | 631 | 640 | 625 | 625 | 6,500 |
2003/03/25 | 615 | 630 | 605 | 630 | 40,000 |
2003/03/24 | 600 | 619 | 595 | 619 | 25,000 |
2003/03/20 | 600 | 600 | 593 | 595 | 13,000 |
2003/03/19 | 603 | 603 | 593 | 603 | 18,000 |
2003/03/18 | 598 | 604 | 598 | 604 | 6,000 |
2003/03/17 | 619 | 619 | 590 | 604 | 15,000 |
2003/03/14 | 585 | 599 | 580 | 599 | 16,000 |
2003/03/13 | 568 | 589 | 568 | 577 | 5,500 |
2003/03/12 | 556 | 566 | 556 | 565 | 21,000 |
2003/03/11 | 560 | 560 | 555 | 560 | 12,000 |
2003/03/10 | 569 | 569 | 560 | 560 | 16,000 |
2003/03/07 | 580 | 590 | 579 | 579 | 14,500 |
2003/03/06 | 573 | 610 | 570 | 603 | 42,000 |
2003/03/05 | 560 | 568 | 560 | 566 | 17,000 |
2003/03/04 | 560 | 560 | 559 | 560 | 3,500 |
2003/03/03 | 551 | 555 | 551 | 551 | 13,500 |
2003/02/28 | 550 | 552 | 550 | 551 | 9,000 |
2003/02/27 | 555 | 558 | 551 | 558 | 15,500 |
2003/02/26 | 551 | 555 | 550 | 555 | 19,000 |
2003/02/25 | 562 | 562 | 550 | 550 | 21,500 |
2003/02/24 | 565 | 565 | 555 | 563 | 10,500 |
2003/02/21 | 564 | 565 | 550 | 565 | 13,000 |
2003/02/20 | 552 | 568 | 552 | 568 | 8,500 |
2003/02/19 | 565 | 565 | 550 | 551 | 11,000 |
2003/02/18 | 553 | 563 | 553 | 555 | 3,000 |
2003/02/17 | 570 | 575 | 552 | 552 | 28,000 |
2003/02/14 | 557 | 570 | 550 | 550 | 35,500 |
2003/02/13 | 544 | 560 | 542 | 557 | 32,000 |
2003/02/12 | 535 | 535 | 534 | 535 | 5,000 |
2003/02/10 | 530 | 531 | 530 | 531 | 3,000 |
2003/02/07 | 532 | 535 | 530 | 535 | 9,000 |
2003/02/06 | 535 | 535 | 510 | 510 | 14,000 |
2003/02/05 | 515 | 530 | 515 | 530 | 12,000 |
2003/02/04 | 510 | 515 | 510 | 515 | 4,000 |
2003/02/03 | 508 | 508 | 501 | 505 | 6,000 |
2003/01/31 | 500 | 501 | 497 | 501 | 3,500 |
2003/01/30 | 500 | 500 | 500 | 500 | 1,500 |
2003/01/29 | 504 | 504 | 500 | 500 | 6,500 |
2003/01/28 | 510 | 512 | 501 | 501 | 9,000 |
2003/01/27 | 513 | 513 | 510 | 510 | 4,500 |
2003/01/24 | 521 | 529 | 510 | 512 | 14,500 |
2003/01/23 | 517 | 517 | 503 | 517 | 7,500 |
2003/01/22 | 524 | 524 | 500 | 500 | 17,000 |
2003/01/21 | 515 | 525 | 515 | 525 | 2,500 |
2003/01/20 | 518 | 532 | 515 | 515 | 11,500 |
2003/01/17 | 499 | 505 | 499 | 501 | 4,500 |
2003/01/16 | 483 | 483 | 482 | 482 | 2,000 |
2003/01/15 | 483 | 485 | 480 | 480 | 2,000 |
2003/01/14 | 475 | 475 | 475 | 475 | 500 |
2003/01/10 | 476 | 476 | 475 | 475 | 4,000 |
2003/01/09 | 476 | 476 | 476 | 476 | 2,000 |
2003/01/08 | 480 | 480 | 476 | 476 | 2,500 |
2003/01/07 | 486 | 488 | 485 | 485 | 5,000 |
2003/01/06 | 480 | 483 | 480 | 483 | 1,500 |