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
2007/12/28 940 959 940 948 6,300
2007/12/27 938 955 935 950 7,300
2007/12/26 928 950 928 946 9,800
2007/12/25 940 941 921 926 12,100
2007/12/21 938 944 929 937 14,300
2007/12/20 937 941 937 941 15,200
2007/12/19 969 970 936 936 15,300
2007/12/18 964 980 960 969 21,800
2007/12/17 976 978 965 965 6,100
2007/12/14 976 977 970 976 17,400
2007/12/13 975 978 966 966 9,100
2007/12/12 973 982 968 978 8,100
2007/12/11 982 989 981 983 7,700
2007/12/10 998 998 982 991 6,800
2007/12/07 985 994 983 992 11,800
2007/12/06 1,026 1,026 994 1,000 14,400
2007/12/05 984 996 975 996 36,400
2007/12/04 955 971 951 964 19,800
2007/12/03 962 962 941 951 45,400
2007/11/30 957 957 916 922 61,200
2007/11/29 976 984 925 958 47,400
2007/11/28 975 990 975 986 17,000
2007/11/27 1,000 1,000 970 1,000 14,600
2007/11/26 1,000 1,016 1,000 1,012 5,600
2007/11/22 1,003 1,010 999 1,001 12,500
2007/11/21 996 1,008 996 1,001 7,500
2007/11/20 995 1,018 995 1,005 7,100
2007/11/19 1,028 1,028 1,011 1,012 5,800
2007/11/16 1,014 1,017 1,011 1,013 6,500
2007/11/15 1,012 1,029 1,010 1,014 5,600
2007/11/14 1,008 1,021 1,005 1,009 9,900
2007/11/13 994 1,019 993 1,019 12,600
2007/11/12 1,006 1,013 1,003 1,003 13,400
2007/11/09 1,029 1,030 1,020 1,026 8,500
2007/11/08 1,045 1,046 1,030 1,036 9,800
2007/11/07 1,057 1,057 1,046 1,048 9,400
2007/11/06 1,055 1,067 1,055 1,056 7,600
2007/11/05 1,052 1,060 1,050 1,053 11,300
2007/11/02 1,067 1,077 1,060 1,067 8,600
2007/11/01 1,061 1,070 1,060 1,070 11,700
2007/10/31 1,065 1,065 1,056 1,060 21,000
2007/10/30 1,084 1,085 1,073 1,076 8,400
2007/10/29 1,082 1,090 1,075 1,079 29,500
2007/10/26 1,089 1,100 1,080 1,093 3,700
2007/10/25 1,102 1,108 1,082 1,100 16,900
2007/10/24 1,101 1,103 1,098 1,100 8,100
2007/10/23 1,104 1,104 1,099 1,100 11,000
2007/10/22 1,090 1,107 1,081 1,104 11,400
2007/10/19 1,103 1,107 1,099 1,100 13,000
2007/10/18 1,095 1,110 1,095 1,109 12,000
2007/10/17 1,110 1,110 1,092 1,095 16,100
2007/10/16 1,114 1,126 1,110 1,114 16,800
2007/10/15 1,139 1,140 1,120 1,126 14,300
2007/10/12 1,135 1,135 1,130 1,130 20,200
2007/10/11 1,138 1,149 1,137 1,149 20,300
2007/10/10 1,120 1,140 1,120 1,133 10,800
2007/10/09 1,140 1,142 1,134 1,140 27,000
2007/10/05 1,142 1,161 1,142 1,155 12,700
2007/10/04 1,152 1,160 1,140 1,150 13,800
2007/10/03 1,159 1,163 1,154 1,163 17,200
2007/10/02 1,154 1,160 1,152 1,159 10,100
2007/10/01 1,134 1,154 1,134 1,151 11,800
2007/09/28 1,150 1,156 1,142 1,154 12,600
2007/09/27 1,141 1,159 1,141 1,152 12,000
2007/09/26 1,141 1,161 1,141 1,154 14,300
2007/09/25 1,150 1,160 1,080 1,160 34,900
2007/09/21 1,115 1,127 1,095 1,120 9,900
2007/09/20 1,142 1,145 1,128 1,135 10,600
2007/09/19 1,138 1,145 1,135 1,142 11,000
2007/09/18 1,150 1,150 1,117 1,118 15,100
2007/09/14 1,053 1,174 1,053 1,119 70,300
2007/09/13 1,082 1,082 1,064 1,071 6,500
2007/09/12 1,080 1,080 1,065 1,073 7,500
2007/09/11 1,051 1,074 1,051 1,060 3,500
2007/09/10 1,082 1,095 1,049 1,058 16,900
2007/09/07 1,044 1,088 1,044 1,081 5,600
2007/09/06 1,050 1,069 1,040 1,063 6,800
2007/09/05 1,080 1,083 1,065 1,066 7,000
2007/09/04 1,091 1,099 1,088 1,099 5,500
2007/09/03 1,092 1,095 1,090 1,091 4,900
2007/08/31 1,073 1,093 1,065 1,093 10,300
2007/08/30 1,064 1,084 1,064 1,073 9,800
2007/08/29 1,060 1,085 1,056 1,084 11,400
2007/08/28 1,074 1,081 1,060 1,081 12,300
2007/08/27 1,065 1,075 1,065 1,074 6,700
2007/08/24 1,071 1,071 1,060 1,067 11,100
2007/08/23 1,025 1,053 1,010 1,053 15,600
2007/08/22 1,013 1,020 1,004 1,010 9,400
2007/08/21 988 1,017 988 1,012 25,100
2007/08/20 995 1,013 989 1,002 15,700
2007/08/17 1,051 1,051 988 988 33,400
2007/08/16 1,090 1,090 1,022 1,050 22,400
2007/08/15 1,101 1,102 1,095 1,097 23,500
2007/08/14 1,102 1,104 1,100 1,103 10,200
2007/08/13 1,100 1,116 1,100 1,113 12,600
2007/08/10 1,127 1,132 1,120 1,120 20,900
2007/08/09 1,130 1,138 1,124 1,127 20,800
2007/08/08 1,129 1,129 1,120 1,127 8,300
2007/08/07 1,121 1,137 1,121 1,131 13,400
2007/08/06 1,113 1,142 1,103 1,137 12,900
2007/08/03 1,122 1,144 1,114 1,142 18,700
2007/08/02 1,140 1,140 1,120 1,135 14,500
2007/08/01 1,137 1,137 1,130 1,130 12,100
2007/07/31 1,136 1,143 1,127 1,140 10,200
2007/07/30 1,100 1,141 1,100 1,135 14,100
2007/07/27 1,115 1,144 1,113 1,123 24,100
2007/07/26 1,152 1,152 1,135 1,135 16,100
2007/07/25 1,160 1,160 1,145 1,153 11,300
2007/07/24 1,131 1,160 1,131 1,158 21,100
2007/07/23 1,140 1,140 1,115 1,130 23,800
2007/07/20 1,140 1,154 1,140 1,147 19,600
2007/07/19 1,142 1,162 1,142 1,143 32,800
2007/07/18 1,151 1,154 1,144 1,145 19,400
2007/07/17 1,143 1,169 1,141 1,161 34,700
2007/07/13 1,167 1,170 1,156 1,163 27,600
2007/07/12 1,181 1,182 1,172 1,177 21,100
2007/07/11 1,165 1,183 1,160 1,181 58,700
2007/07/10 1,165 1,172 1,152 1,170 28,900
2007/07/09 1,164 1,170 1,160 1,167 21,600
2007/07/06 1,145 1,160 1,136 1,160 36,300
2007/07/05 1,121 1,143 1,121 1,143 33,200
2007/07/04 1,108 1,125 1,108 1,125 30,500
2007/07/03 1,103 1,110 1,103 1,108 7,700
2007/07/02 1,109 1,123 1,096 1,105 14,000
2007/06/29 1,114 1,114 1,101 1,108 16,200
2007/06/28 1,097 1,100 1,088 1,100 13,100
2007/06/27 1,084 1,097 1,084 1,097 21,500
2007/06/26 1,103 1,103 1,088 1,093 13,400
2007/06/25 1,120 1,120 1,100 1,100 33,800
2007/06/22 1,125 1,142 1,125 1,126 27,200
2007/06/21 1,134 1,145 1,130 1,144 24,200
2007/06/20 1,139 1,139 1,130 1,134 14,200
2007/06/19 1,138 1,145 1,136 1,136 10,100
2007/06/18 1,147 1,153 1,137 1,144 27,400
2007/06/15 1,152 1,152 1,138 1,146 17,800
2007/06/14 1,130 1,152 1,124 1,151 53,500
2007/06/13 1,136 1,136 1,120 1,125 26,100
2007/06/12 1,134 1,137 1,128 1,135 18,600
2007/06/11 1,130 1,137 1,125 1,131 30,100
2007/06/08 1,117 1,125 1,105 1,122 43,300
2007/06/07 1,106 1,117 1,103 1,117 19,100
2007/06/06 1,105 1,114 1,105 1,106 11,900
2007/06/05 1,108 1,122 1,105 1,121 21,000
2007/06/04 1,123 1,124 1,105 1,107 16,200
2007/06/01 1,130 1,131 1,115 1,123 19,900
2007/05/31 1,103 1,125 1,102 1,123 28,800
2007/05/30 1,102 1,119 1,080 1,102 32,300
2007/05/29 1,130 1,130 1,112 1,114 25,200
2007/05/28 1,120 1,140 1,120 1,131 61,100
2007/05/25 1,164 1,170 1,155 1,162 68,600
2007/05/24 1,174 1,179 1,171 1,173 20,800
2007/05/23 1,178 1,183 1,178 1,178 29,600
2007/05/22 1,180 1,185 1,174 1,182 30,900
2007/05/21 1,173 1,186 1,173 1,185 32,800
2007/05/18 1,179 1,182 1,171 1,174 15,900
2007/05/17 1,175 1,182 1,175 1,180 15,800
2007/05/16 1,175 1,177 1,172 1,176 17,900
2007/05/15 1,176 1,177 1,170 1,173 19,400
2007/05/14 1,178 1,181 1,168 1,177 19,100
2007/05/11 1,177 1,177 1,157 1,167 29,800
2007/05/10 1,184 1,184 1,176 1,177 15,800
2007/05/09 1,176 1,186 1,176 1,185 31,800
2007/05/08 1,180 1,183 1,172 1,179 26,100
2007/05/07 1,160 1,179 1,158 1,175 30,000
2007/05/02 1,150 1,160 1,148 1,160 22,300
2007/05/01 1,160 1,160 1,150 1,157 17,300
2007/04/27 1,144 1,154 1,139 1,151 18,800
2007/04/26 1,139 1,146 1,138 1,141 22,700
2007/04/25 1,146 1,146 1,135 1,140 16,800
2007/04/24 1,121 1,140 1,121 1,132 14,200
2007/04/23 1,141 1,148 1,115 1,118 26,200
2007/04/20 1,135 1,140 1,132 1,135 25,700
2007/04/19 1,147 1,149 1,131 1,136 38,400
2007/04/18 1,146 1,153 1,145 1,147 19,000
2007/04/17 1,157 1,160 1,142 1,149 39,900
2007/04/16 1,149 1,161 1,146 1,153 30,900
2007/04/13 1,151 1,155 1,137 1,138 36,100
2007/04/12 1,122 1,147 1,121 1,147 40,700
2007/04/11 1,125 1,128 1,118 1,118 21,700
2007/04/10 1,119 1,132 1,106 1,128 46,800
2007/04/09 1,108 1,118 1,106 1,118 24,900
2007/04/06 1,081 1,102 1,080 1,102 29,700
2007/04/05 1,069 1,083 1,065 1,078 51,400
2007/04/04 1,067 1,080 1,065 1,068 63,200
2007/04/03 1,070 1,075 1,059 1,059 35,100
2007/04/02 1,084 1,086 1,072 1,072 43,500
2007/03/30 1,086 1,092 1,078 1,079 44,000
2007/03/29 1,076 1,090 1,076 1,082 58,200
2007/03/28 1,079 1,087 1,072 1,078 148,400
2007/03/27 1,117 1,130 1,117 1,119 34,600
2007/03/26 1,128 1,128 1,112 1,117 23,600
2007/03/23 1,119 1,125 1,112 1,115 32,800
2007/03/22 1,120 1,127 1,111 1,118 23,100
2007/03/20 1,114 1,118 1,107 1,109 16,900
2007/03/19 1,117 1,118 1,111 1,113 13,600
2007/03/16 1,125 1,130 1,114 1,117 36,000
2007/03/15 1,131 1,131 1,125 1,127 12,400
2007/03/14 1,151 1,153 1,131 1,131 25,800
2007/03/13 1,162 1,168 1,154 1,154 11,300
2007/03/12 1,152 1,160 1,151 1,152 16,500
2007/03/09 1,151 1,171 1,147 1,151 61,300
2007/03/08 1,174 1,174 1,165 1,170 16,600
2007/03/07 1,172 1,194 1,172 1,176 35,900
2007/03/06 1,159 1,175 1,157 1,169 12,900
2007/03/05 1,172 1,189 1,156 1,157 30,200
2007/03/02 1,174 1,188 1,174 1,185 35,500
2007/03/01 1,185 1,185 1,170 1,178 31,500
2007/02/28 1,161 1,195 1,157 1,185 46,400
2007/02/27 1,200 1,230 1,190 1,200 26,100
2007/02/26 1,198 1,205 1,194 1,196 25,600
2007/02/23 1,200 1,202 1,190 1,197 16,800
2007/02/22 1,195 1,198 1,192 1,195 15,100
2007/02/21 1,186 1,196 1,181 1,195 16,400
2007/02/20 1,195 1,196 1,190 1,194 7,700
2007/02/19 1,198 1,198 1,192 1,195 13,300
2007/02/16 1,193 1,198 1,192 1,198 6,600
2007/02/15 1,190 1,198 1,186 1,190 12,800
2007/02/14 1,195 1,199 1,191 1,191 8,400
2007/02/13 1,192 1,200 1,192 1,195 12,000
2007/02/09 1,174 1,193 1,172 1,193 17,700
2007/02/08 1,177 1,194 1,172 1,172 18,900
2007/02/07 1,184 1,190 1,180 1,181 16,100
2007/02/06 1,174 1,185 1,172 1,183 15,200
2007/02/05 1,177 1,185 1,167 1,168 14,700
2007/02/02 1,179 1,183 1,175 1,175 12,500
2007/02/01 1,184 1,184 1,160 1,180 13,700
2007/01/31 1,179 1,185 1,170 1,170 11,500
2007/01/30 1,175 1,178 1,169 1,172 29,800
2007/01/29 1,180 1,187 1,175 1,176 9,400
2007/01/26 1,181 1,182 1,171 1,174 17,800
2007/01/25 1,195 1,195 1,181 1,181 13,100
2007/01/24 1,196 1,196 1,185 1,191 11,000
2007/01/23 1,197 1,197 1,186 1,190 12,700
2007/01/22 1,197 1,197 1,190 1,194 12,600
2007/01/19 1,187 1,194 1,186 1,189 5,400
2007/01/18 1,191 1,195 1,186 1,188 9,300
2007/01/17 1,195 1,195 1,181 1,190 14,400
2007/01/16 1,200 1,200 1,193 1,196 4,500
2007/01/15 1,185 1,203 1,185 1,201 18,100
2007/01/12 1,172 1,194 1,160 1,185 34,000
2007/01/11 1,175 1,190 1,171 1,179 23,500
2007/01/10 1,188 1,194 1,178 1,178 22,600
2007/01/09 1,172 1,196 1,172 1,187 14,300
2007/01/05 1,180 1,189 1,167 1,169 17,700
2007/01/04 1,151 1,199 1,151 1,171 13,600

このページの先頭へ