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 |
---|---|---|---|---|---|
2005/12/30 | 1,310 | 1,337 | 1,279 | 1,300 | 32,000 |
2005/12/29 | 1,292 | 1,315 | 1,291 | 1,305 | 40,500 |
2005/12/28 | 1,236 | 1,285 | 1,235 | 1,284 | 41,000 |
2005/12/27 | 1,201 | 1,233 | 1,201 | 1,220 | 42,000 |
2005/12/26 | 1,236 | 1,236 | 1,220 | 1,225 | 38,500 |
2005/12/22 | 1,250 | 1,250 | 1,231 | 1,235 | 28,000 |
2005/12/21 | 1,245 | 1,245 | 1,230 | 1,239 | 21,500 |
2005/12/20 | 1,249 | 1,249 | 1,233 | 1,245 | 14,500 |
2005/12/19 | 1,248 | 1,249 | 1,220 | 1,249 | 26,500 |
2005/12/16 | 1,227 | 1,240 | 1,210 | 1,239 | 19,000 |
2005/12/15 | 1,246 | 1,246 | 1,227 | 1,227 | 22,000 |
2005/12/14 | 1,271 | 1,271 | 1,247 | 1,248 | 15,500 |
2005/12/13 | 1,278 | 1,279 | 1,261 | 1,271 | 12,000 |
2005/12/12 | 1,284 | 1,284 | 1,250 | 1,283 | 12,000 |
2005/12/09 | 1,225 | 1,289 | 1,200 | 1,289 | 43,000 |
2005/12/08 | 1,270 | 1,283 | 1,260 | 1,265 | 10,000 |
2005/12/07 | 1,280 | 1,290 | 1,263 | 1,290 | 28,000 |
2005/12/06 | 1,319 | 1,319 | 1,277 | 1,277 | 20,000 |
2005/12/05 | 1,292 | 1,320 | 1,290 | 1,319 | 36,500 |
2005/12/02 | 1,261 | 1,293 | 1,261 | 1,282 | 26,500 |
2005/12/01 | 1,269 | 1,279 | 1,261 | 1,279 | 19,000 |
2005/11/30 | 1,275 | 1,285 | 1,260 | 1,269 | 17,000 |
2005/11/29 | 1,256 | 1,295 | 1,239 | 1,295 | 51,500 |
2005/11/28 | 1,243 | 1,258 | 1,210 | 1,258 | 52,000 |
2005/11/25 | 1,240 | 1,243 | 1,221 | 1,240 | 49,000 |
2005/11/24 | 1,195 | 1,270 | 1,195 | 1,255 | 149,500 |
2005/11/22 | 1,164 | 1,180 | 1,164 | 1,180 | 86,000 |
2005/11/21 | 1,160 | 1,165 | 1,155 | 1,160 | 73,000 |
2005/11/18 | 1,158 | 1,158 | 1,146 | 1,152 | 39,500 |
2005/11/17 | 1,154 | 1,155 | 1,147 | 1,148 | 31,500 |
2005/11/16 | 1,152 | 1,163 | 1,145 | 1,163 | 45,000 |
2005/11/15 | 1,155 | 1,163 | 1,150 | 1,154 | 27,500 |
2005/11/14 | 1,157 | 1,162 | 1,150 | 1,155 | 29,500 |
2005/11/11 | 1,154 | 1,168 | 1,145 | 1,158 | 28,500 |
2005/11/10 | 1,155 | 1,159 | 1,148 | 1,148 | 21,000 |
2005/11/09 | 1,160 | 1,162 | 1,148 | 1,151 | 53,000 |
2005/11/08 | 1,160 | 1,164 | 1,150 | 1,151 | 26,500 |
2005/11/07 | 1,165 | 1,165 | 1,150 | 1,160 | 45,500 |
2005/11/04 | 1,157 | 1,170 | 1,150 | 1,154 | 38,000 |
2005/11/02 | 1,160 | 1,173 | 1,150 | 1,155 | 36,500 |
2005/11/01 | 1,155 | 1,157 | 1,153 | 1,155 | 12,000 |
2005/10/31 | 1,163 | 1,166 | 1,150 | 1,154 | 33,000 |
2005/10/28 | 1,155 | 1,160 | 1,143 | 1,143 | 28,000 |
2005/10/27 | 1,144 | 1,152 | 1,140 | 1,152 | 25,000 |
2005/10/26 | 1,146 | 1,152 | 1,144 | 1,144 | 18,500 |
2005/10/25 | 1,144 | 1,150 | 1,143 | 1,145 | 9,500 |
2005/10/24 | 1,146 | 1,149 | 1,143 | 1,149 | 20,500 |
2005/10/21 | 1,145 | 1,152 | 1,145 | 1,150 | 24,000 |
2005/10/20 | 1,149 | 1,170 | 1,146 | 1,158 | 35,500 |
2005/10/19 | 1,150 | 1,167 | 1,146 | 1,167 | 24,500 |
2005/10/18 | 1,148 | 1,150 | 1,143 | 1,149 | 16,000 |
2005/10/17 | 1,163 | 1,169 | 1,144 | 1,150 | 18,500 |
2005/10/14 | 1,152 | 1,154 | 1,143 | 1,143 | 22,000 |
2005/10/13 | 1,161 | 1,168 | 1,150 | 1,152 | 19,500 |
2005/10/12 | 1,172 | 1,176 | 1,155 | 1,161 | 33,500 |
2005/10/11 | 1,145 | 1,160 | 1,145 | 1,156 | 21,500 |
2005/10/07 | 1,155 | 1,174 | 1,143 | 1,156 | 19,000 |
2005/10/06 | 1,180 | 1,180 | 1,160 | 1,175 | 14,000 |
2005/10/05 | 1,199 | 1,220 | 1,180 | 1,180 | 24,500 |
2005/10/04 | 1,153 | 1,215 | 1,153 | 1,201 | 64,500 |
2005/10/03 | 1,145 | 1,150 | 1,134 | 1,143 | 24,500 |
2005/09/30 | 1,179 | 1,185 | 1,161 | 1,162 | 29,000 |
2005/09/29 | 1,171 | 1,187 | 1,171 | 1,179 | 28,000 |
2005/09/28 | 1,179 | 1,196 | 1,170 | 1,185 | 57,500 |
2005/09/27 | 1,176 | 1,179 | 1,170 | 1,179 | 17,500 |
2005/09/26 | 1,153 | 1,178 | 1,153 | 1,176 | 16,000 |
2005/09/22 | 1,139 | 1,166 | 1,139 | 1,163 | 20,500 |
2005/09/21 | 1,130 | 1,135 | 1,115 | 1,131 | 35,500 |
2005/09/20 | 1,141 | 1,168 | 1,141 | 1,150 | 24,000 |
2005/09/16 | 1,137 | 1,145 | 1,135 | 1,141 | 24,000 |
2005/09/15 | 1,119 | 1,137 | 1,112 | 1,136 | 26,500 |
2005/09/14 | 1,100 | 1,119 | 1,100 | 1,119 | 7,000 |
2005/09/13 | 1,101 | 1,130 | 1,101 | 1,113 | 21,500 |
2005/09/12 | 1,110 | 1,110 | 1,100 | 1,100 | 18,500 |
2005/09/09 | 1,100 | 1,102 | 1,085 | 1,085 | 43,500 |
2005/09/08 | 1,103 | 1,105 | 1,083 | 1,096 | 21,000 |
2005/09/07 | 1,106 | 1,106 | 1,084 | 1,084 | 21,000 |
2005/09/06 | 1,110 | 1,115 | 1,102 | 1,110 | 20,500 |
2005/09/05 | 1,104 | 1,120 | 1,104 | 1,111 | 14,000 |
2005/09/02 | 1,102 | 1,105 | 1,098 | 1,104 | 16,500 |
2005/09/01 | 1,092 | 1,101 | 1,090 | 1,099 | 13,500 |
2005/08/31 | 1,102 | 1,107 | 1,094 | 1,094 | 8,000 |
2005/08/30 | 1,101 | 1,110 | 1,095 | 1,110 | 18,000 |
2005/08/29 | 1,085 | 1,107 | 1,085 | 1,100 | 21,000 |
2005/08/26 | 1,099 | 1,100 | 1,085 | 1,100 | 18,500 |
2005/08/25 | 1,097 | 1,101 | 1,084 | 1,101 | 20,000 |
2005/08/24 | 1,098 | 1,098 | 1,085 | 1,086 | 13,500 |
2005/08/23 | 1,100 | 1,113 | 1,083 | 1,102 | 24,500 |
2005/08/22 | 1,121 | 1,124 | 1,103 | 1,112 | 29,000 |
2005/08/19 | 1,106 | 1,120 | 1,090 | 1,098 | 57,500 |
2005/08/18 | 1,091 | 1,107 | 1,084 | 1,100 | 69,500 |
2005/08/17 | 1,050 | 1,089 | 1,049 | 1,071 | 55,000 |
2005/08/16 | 1,048 | 1,054 | 1,046 | 1,053 | 46,000 |
2005/08/15 | 1,038 | 1,053 | 1,037 | 1,047 | 45,000 |
2005/08/12 | 1,031 | 1,045 | 1,031 | 1,042 | 46,500 |
2005/08/11 | 1,039 | 1,039 | 1,030 | 1,037 | 15,500 |
2005/08/10 | 1,027 | 1,043 | 1,021 | 1,043 | 47,000 |
2005/08/09 | 1,011 | 1,027 | 1,009 | 1,027 | 10,500 |
2005/08/08 | 979 | 1,017 | 972 | 1,011 | 60,500 |
2005/08/05 | 992 | 1,016 | 992 | 999 | 55,000 |
2005/08/04 | 1,024 | 1,024 | 995 | 1,006 | 21,000 |
2005/08/03 | 1,015 | 1,034 | 1,010 | 1,025 | 20,500 |
2005/08/02 | 1,031 | 1,040 | 1,020 | 1,023 | 50,500 |
2005/08/01 | 1,048 | 1,050 | 1,034 | 1,040 | 14,500 |
2005/07/29 | 1,038 | 1,057 | 1,038 | 1,050 | 70,000 |
2005/07/28 | 1,038 | 1,039 | 1,025 | 1,037 | 8,000 |
2005/07/27 | 1,029 | 1,040 | 1,023 | 1,040 | 20,500 |
2005/07/26 | 1,038 | 1,039 | 1,023 | 1,028 | 19,000 |
2005/07/25 | 1,036 | 1,040 | 1,035 | 1,038 | 27,500 |
2005/07/22 | 1,030 | 1,035 | 1,021 | 1,030 | 18,000 |
2005/07/21 | 1,022 | 1,037 | 1,022 | 1,031 | 9,000 |
2005/07/20 | 1,030 | 1,040 | 1,030 | 1,033 | 32,000 |
2005/07/19 | 1,040 | 1,040 | 1,023 | 1,030 | 34,000 |
2005/07/15 | 1,039 | 1,048 | 1,036 | 1,040 | 28,500 |
2005/07/14 | 1,040 | 1,044 | 1,031 | 1,037 | 14,500 |
2005/07/13 | 1,025 | 1,040 | 1,020 | 1,040 | 40,000 |
2005/07/12 | 1,030 | 1,039 | 1,014 | 1,025 | 28,000 |
2005/07/11 | 1,016 | 1,044 | 1,016 | 1,030 | 37,500 |
2005/07/08 | 1,014 | 1,035 | 995 | 1,030 | 50,500 |
2005/07/07 | 1,019 | 1,035 | 1,008 | 1,022 | 94,500 |
2005/07/06 | 980 | 1,064 | 980 | 1,043 | 271,000 |
2005/07/05 | 966 | 988 | 966 | 980 | 58,000 |
2005/07/04 | 970 | 970 | 955 | 966 | 19,000 |
2005/07/01 | 945 | 966 | 945 | 966 | 67,000 |
2005/06/30 | 961 | 962 | 949 | 953 | 67,500 |
2005/06/29 | 941 | 958 | 936 | 956 | 197,500 |
2005/06/28 | 902 | 906 | 898 | 906 | 7,500 |
2005/06/27 | 907 | 915 | 900 | 902 | 14,500 |
2005/06/24 | 919 | 919 | 908 | 916 | 12,000 |
2005/06/23 | 920 | 921 | 916 | 921 | 8,000 |
2005/06/22 | 920 | 921 | 917 | 920 | 6,500 |
2005/06/21 | 920 | 924 | 919 | 919 | 13,500 |
2005/06/20 | 920 | 925 | 919 | 920 | 28,500 |
2005/06/17 | 918 | 918 | 911 | 918 | 8,500 |
2005/06/16 | 914 | 921 | 914 | 918 | 24,500 |
2005/06/15 | 920 | 920 | 913 | 920 | 33,500 |
2005/06/14 | 912 | 918 | 910 | 916 | 28,500 |
2005/06/13 | 904 | 909 | 902 | 909 | 63,500 |
2005/06/10 | 908 | 908 | 900 | 903 | 37,500 |
2005/06/09 | 905 | 905 | 902 | 904 | 12,000 |
2005/06/08 | 905 | 905 | 898 | 899 | 14,000 |
2005/06/07 | 908 | 908 | 904 | 905 | 5,000 |
2005/06/06 | 909 | 909 | 908 | 908 | 8,000 |
2005/06/03 | 908 | 908 | 906 | 906 | 6,500 |
2005/06/02 | 908 | 908 | 902 | 903 | 28,000 |
2005/06/01 | 906 | 912 | 899 | 908 | 27,500 |
2005/05/31 | 902 | 910 | 900 | 908 | 26,500 |
2005/05/30 | 901 | 903 | 898 | 903 | 13,000 |
2005/05/27 | 893 | 903 | 893 | 903 | 20,000 |
2005/05/26 | 896 | 899 | 893 | 899 | 32,500 |
2005/05/25 | 905 | 909 | 904 | 909 | 120,500 |
2005/05/24 | 915 | 915 | 910 | 910 | 31,000 |
2005/05/23 | 912 | 914 | 907 | 914 | 21,000 |
2005/05/20 | 919 | 919 | 908 | 908 | 11,000 |
2005/05/19 | 906 | 917 | 906 | 913 | 24,000 |
2005/05/18 | 904 | 905 | 892 | 903 | 40,000 |
2005/05/17 | 918 | 918 | 900 | 905 | 52,000 |
2005/05/16 | 938 | 938 | 920 | 920 | 21,500 |
2005/05/13 | 930 | 931 | 928 | 931 | 12,500 |
2005/05/12 | 935 | 938 | 930 | 930 | 28,000 |
2005/05/11 | 934 | 942 | 933 | 934 | 24,000 |
2005/05/10 | 939 | 940 | 935 | 938 | 17,000 |
2005/05/09 | 930 | 940 | 930 | 930 | 23,000 |
2005/05/06 | 922 | 927 | 920 | 927 | 30,000 |
2005/05/02 | 912 | 918 | 912 | 918 | 29,500 |
2005/04/28 | 916 | 917 | 914 | 915 | 20,500 |
2005/04/27 | 917 | 917 | 913 | 916 | 8,500 |
2005/04/26 | 920 | 922 | 916 | 916 | 14,000 |
2005/04/25 | 917 | 920 | 916 | 917 | 29,500 |
2005/04/22 | 915 | 917 | 913 | 917 | 32,000 |
2005/04/21 | 920 | 920 | 904 | 910 | 34,000 |
2005/04/20 | 930 | 937 | 926 | 930 | 10,000 |
2005/04/19 | 930 | 930 | 914 | 920 | 25,500 |
2005/04/18 | 911 | 919 | 901 | 902 | 29,500 |
2005/04/15 | 931 | 950 | 928 | 931 | 33,000 |
2005/04/14 | 966 | 966 | 950 | 950 | 18,000 |
2005/04/13 | 965 | 970 | 965 | 966 | 4,000 |
2005/04/12 | 969 | 970 | 965 | 966 | 8,000 |
2005/04/11 | 975 | 975 | 962 | 969 | 15,000 |
2005/04/08 | 967 | 975 | 966 | 974 | 22,000 |
2005/04/07 | 991 | 991 | 973 | 979 | 14,500 |
2005/04/06 | 985 | 994 | 985 | 986 | 25,000 |
2005/04/05 | 988 | 990 | 982 | 986 | 9,000 |
2005/04/04 | 993 | 993 | 985 | 988 | 25,500 |
2005/04/01 | 970 | 990 | 962 | 986 | 40,000 |
2005/03/31 | 960 | 970 | 960 | 960 | 19,500 |
2005/03/30 | 962 | 975 | 959 | 960 | 56,000 |
2005/03/29 | 959 | 963 | 955 | 962 | 21,000 |
2005/03/28 | 954 | 964 | 950 | 961 | 20,000 |
2005/03/25 | 962 | 962 | 948 | 954 | 20,000 |
2005/03/24 | 952 | 959 | 940 | 950 | 31,000 |
2005/03/23 | 948 | 960 | 940 | 960 | 43,500 |
2005/03/22 | 945 | 947 | 940 | 947 | 21,000 |
2005/03/18 | 929 | 946 | 929 | 946 | 28,500 |
2005/03/17 | 938 | 938 | 929 | 929 | 20,000 |
2005/03/16 | 940 | 942 | 932 | 938 | 27,000 |
2005/03/15 | 939 | 942 | 936 | 936 | 22,500 |
2005/03/14 | 945 | 947 | 939 | 941 | 31,000 |
2005/03/11 | 950 | 950 | 934 | 936 | 49,000 |
2005/03/10 | 932 | 940 | 932 | 937 | 29,500 |
2005/03/09 | 931 | 941 | 930 | 941 | 34,000 |
2005/03/08 | 940 | 940 | 931 | 931 | 38,500 |
2005/03/07 | 930 | 942 | 925 | 942 | 47,500 |
2005/03/04 | 937 | 937 | 926 | 928 | 38,000 |
2005/03/03 | 932 | 934 | 927 | 928 | 18,000 |
2005/03/02 | 920 | 929 | 920 | 929 | 21,000 |
2005/03/01 | 920 | 922 | 916 | 922 | 11,500 |
2005/02/28 | 924 | 925 | 916 | 916 | 35,000 |
2005/02/25 | 913 | 920 | 903 | 911 | 25,500 |
2005/02/24 | 908 | 920 | 903 | 903 | 27,500 |
2005/02/23 | 906 | 912 | 901 | 905 | 65,500 |
2005/02/22 | 916 | 922 | 911 | 911 | 10,000 |
2005/02/21 | 915 | 925 | 913 | 915 | 29,000 |
2005/02/18 | 933 | 933 | 918 | 918 | 20,500 |
2005/02/17 | 923 | 928 | 921 | 924 | 14,000 |
2005/02/16 | 930 | 940 | 930 | 932 | 25,000 |
2005/02/15 | 936 | 942 | 935 | 935 | 16,000 |
2005/02/14 | 942 | 942 | 930 | 935 | 18,500 |
2005/02/10 | 931 | 935 | 930 | 932 | 14,000 |
2005/02/09 | 945 | 945 | 935 | 936 | 13,000 |
2005/02/08 | 930 | 941 | 930 | 941 | 8,500 |
2005/02/07 | 929 | 937 | 923 | 935 | 36,000 |
2005/02/04 | 925 | 929 | 920 | 920 | 14,000 |
2005/02/03 | 929 | 929 | 922 | 925 | 21,000 |
2005/02/02 | 918 | 930 | 918 | 922 | 27,000 |
2005/02/01 | 904 | 917 | 904 | 917 | 19,000 |
2005/01/31 | 902 | 907 | 902 | 905 | 18,500 |
2005/01/28 | 912 | 920 | 902 | 910 | 14,500 |
2005/01/27 | 912 | 915 | 912 | 914 | 13,500 |
2005/01/26 | 913 | 926 | 906 | 913 | 60,500 |
2005/01/25 | 930 | 932 | 913 | 919 | 63,000 |
2005/01/24 | 942 | 942 | 932 | 939 | 21,500 |
2005/01/21 | 938 | 942 | 931 | 942 | 22,000 |
2005/01/20 | 943 | 943 | 932 | 934 | 76,500 |
2005/01/19 | 970 | 970 | 936 | 948 | 140,000 |
2005/01/18 | 972 | 983 | 972 | 979 | 19,500 |
2005/01/17 | 966 | 969 | 960 | 969 | 12,500 |
2005/01/14 | 958 | 968 | 958 | 968 | 12,000 |
2005/01/13 | 960 | 965 | 955 | 965 | 19,500 |
2005/01/12 | 950 | 969 | 950 | 958 | 14,000 |
2005/01/11 | 959 | 960 | 946 | 951 | 37,500 |
2005/01/07 | 960 | 960 | 950 | 959 | 7,000 |
2005/01/06 | 948 | 975 | 940 | 956 | 17,500 |
2005/01/05 | 950 | 950 | 925 | 944 | 7,000 |
2005/01/04 | 945 | 948 | 945 | 948 | 4,000 |