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
2008/12/30 778 797 778 797 6,400
2008/12/29 780 780 773 780 15,800
2008/12/26 780 780 776 780 11,500
2008/12/25 778 780 772 780 9,100
2008/12/24 778 780 768 771 11,000
2008/12/22 769 780 769 780 15,700
2008/12/19 786 788 773 774 13,100
2008/12/18 791 812 788 788 7,100
2008/12/17 821 826 778 792 25,700
2008/12/16 818 826 812 826 4,800
2008/12/15 829 847 815 824 30,900
2008/12/12 827 828 815 822 18,500
2008/12/11 829 835 814 835 9,100
2008/12/10 835 839 805 830 16,500
2008/12/09 823 843 807 843 26,000
2008/12/08 797 817 785 817 15,000
2008/12/05 762 804 762 787 15,300
2008/12/04 782 788 755 767 16,700
2008/12/03 764 772 755 772 10,600
2008/12/02 775 786 754 754 17,100
2008/12/01 836 836 782 792 21,900
2008/11/28 813 816 798 816 12,400
2008/11/27 783 812 776 812 14,600
2008/11/26 790 793 760 785 14,100
2008/11/25 810 812 771 782 37,500
2008/11/21 813 820 791 819 26,300
2008/11/20 800 831 800 819 18,100
2008/11/19 839 850 821 829 23,100
2008/11/18 862 862 835 839 24,500
2008/11/17 832 850 831 842 11,800
2008/11/14 842 850 827 838 20,200
2008/11/13 828 839 822 822 18,800
2008/11/12 825 860 820 858 35,200
2008/11/11 849 849 826 827 14,600
2008/11/10 819 843 819 839 15,500
2008/11/07 804 834 794 804 38,900
2008/11/06 873 876 842 846 27,300
2008/11/05 802 871 800 871 50,800
2008/11/04 783 796 770 781 17,900
2008/10/31 785 786 760 775 30,500
2008/10/30 764 793 764 793 34,800
2008/10/29 798 798 745 780 31,700
2008/10/28 739 773 733 773 21,200
2008/10/27 789 799 760 769 15,000
2008/10/24 850 851 801 809 25,500
2008/10/23 848 853 820 853 19,700
2008/10/22 874 885 852 854 16,900
2008/10/21 875 892 856 883 60,500
2008/10/20 871 900 851 864 47,800
2008/10/17 867 898 863 871 47,600
2008/10/16 938 938 867 867 54,200
2008/10/15 960 964 940 945 42,800
2008/10/14 921 960 900 960 41,200
2008/10/10 891 898 876 876 71,500
2008/10/09 890 926 880 902 58,600
2008/10/08 930 931 900 918 52,600
2008/10/07 911 949 892 933 66,300
2008/10/06 927 929 903 927 52,800
2008/10/03 920 933 901 927 20,700
2008/10/02 910 923 909 920 27,400
2008/10/01 919 930 890 902 60,400
2008/09/30 890 910 881 909 40,300
2008/09/29 940 955 916 917 30,700
2008/09/26 964 971 936 945 34,300
2008/09/25 990 990 961 963 30,500
2008/09/24 981 985 972 985 27,200
2008/09/22 1,003 1,010 973 991 40,000
2008/09/19 1,010 1,021 990 993 54,900
2008/09/18 999 1,050 980 1,005 73,100
2008/09/17 1,035 1,035 997 1,007 25,400
2008/09/16 985 1,029 961 1,021 38,100
2008/09/12 1,013 1,020 975 1,006 43,400
2008/09/11 1,043 1,043 1,005 1,009 32,200
2008/09/10 1,008 1,050 1,001 1,043 37,400
2008/09/09 1,063 1,069 1,020 1,040 24,300
2008/09/08 1,050 1,096 1,046 1,063 28,900
2008/09/05 1,067 1,068 1,042 1,061 41,200
2008/09/04 1,097 1,109 1,086 1,087 32,800
2008/09/03 1,087 1,097 1,081 1,096 29,000
2008/09/02 1,085 1,090 1,068 1,079 29,600
2008/09/01 1,098 1,098 1,065 1,085 29,600
2008/08/29 1,098 1,100 1,065 1,098 25,100
2008/08/28 1,065 1,083 1,060 1,066 16,000
2008/08/27 1,110 1,117 1,085 1,085 14,000
2008/08/26 1,123 1,126 1,100 1,122 15,100
2008/08/25 1,105 1,150 1,099 1,135 58,300
2008/08/22 1,088 1,107 1,078 1,100 50,800
2008/08/21 1,087 1,090 1,072 1,088 28,500
2008/08/20 1,074 1,087 1,065 1,087 17,700
2008/08/19 1,079 1,079 1,059 1,074 26,200
2008/08/18 1,072 1,095 1,072 1,079 40,400
2008/08/15 1,025 1,071 1,020 1,062 37,400
2008/08/14 1,021 1,041 1,020 1,035 30,900
2008/08/13 1,050 1,050 1,006 1,021 42,800
2008/08/12 1,015 1,060 1,009 1,050 66,200
2008/08/11 1,047 1,054 1,018 1,022 65,500
2008/08/08 1,060 1,075 1,050 1,055 64,100
2008/08/07 1,084 1,086 1,060 1,082 60,900
2008/08/06 1,092 1,114 1,091 1,091 74,200
2008/08/05 1,061 1,091 1,030 1,088 81,700
2008/08/04 1,092 1,120 1,049 1,062 94,400
2008/08/01 1,078 1,099 1,071 1,089 75,900
2008/07/31 1,060 1,100 1,060 1,088 67,400
2008/07/30 1,015 1,081 1,015 1,064 77,800
2008/07/29 1,019 1,020 1,007 1,013 54,100
2008/07/28 983 1,015 975 1,014 48,600
2008/07/25 991 998 973 980 43,500
2008/07/24 985 1,008 977 1,007 79,600
2008/07/23 980 991 963 975 47,100
2008/07/22 936 975 935 970 75,900
2008/07/18 920 932 916 930 38,900
2008/07/17 917 926 913 923 28,600
2008/07/16 911 927 901 912 36,600
2008/07/15 925 925 885 901 57,000
2008/07/14 934 953 928 930 36,200
2008/07/11 938 949 931 941 61,000
2008/07/10 905 936 903 929 59,900
2008/07/09 899 931 875 915 104,600
2008/07/08 886 900 880 900 84,500
2008/07/07 858 894 850 888 157,800
2008/07/04 899 899 836 869 458,200
2008/07/03 746 800 746 799 54,000
2008/07/02 766 767 735 746 29,800
2008/07/01 766 768 753 763 15,600
2008/06/30 794 794 761 772 40,800
2008/06/27 770 774 770 772 17,100
2008/06/26 780 782 771 778 20,900
2008/06/25 793 793 783 790 11,400
2008/06/24 780 786 780 786 16,200
2008/06/23 781 788 775 786 16,200
2008/06/20 799 799 789 789 15,200
2008/06/19 805 805 796 798 20,800
2008/06/18 801 814 801 803 48,600
2008/06/17 789 804 787 799 31,300
2008/06/16 781 805 781 794 22,400
2008/06/13 785 799 780 784 27,200
2008/06/12 788 808 782 798 25,000
2008/06/11 778 798 777 797 15,000
2008/06/10 793 793 777 779 35,200
2008/06/09 791 810 781 783 42,400
2008/06/06 811 819 806 812 25,500
2008/06/05 809 816 790 810 51,900
2008/06/04 811 819 806 808 19,700
2008/06/03 822 829 804 820 49,200
2008/06/02 857 862 823 832 49,100
2008/05/30 795 859 795 848 135,200
2008/05/29 771 793 771 785 49,100
2008/05/28 830 830 782 791 66,100
2008/05/27 860 862 827 833 120,800
2008/05/26 873 878 870 875 113,500
2008/05/23 871 885 870 875 43,200
2008/05/22 874 879 865 871 23,900
2008/05/21 884 885 873 874 36,800
2008/05/20 880 885 880 881 22,300
2008/05/19 884 884 878 880 22,400
2008/05/16 883 885 873 877 24,800
2008/05/15 868 882 868 875 20,800
2008/05/14 861 871 858 865 22,200
2008/05/13 849 864 843 858 24,900
2008/05/12 875 876 840 841 79,200
2008/05/09 900 900 869 874 47,000
2008/05/08 907 908 897 897 17,000
2008/05/07 905 909 896 901 20,800
2008/05/02 896 909 896 896 23,300
2008/05/01 891 898 891 893 7,000
2008/04/30 892 905 890 890 21,300
2008/04/28 889 903 884 891 18,000
2008/04/25 886 908 871 880 19,100
2008/04/24 868 880 866 866 13,800
2008/04/23 844 888 844 865 33,400
2008/04/22 845 854 832 852 22,200
2008/04/21 862 866 841 849 16,700
2008/04/18 867 870 846 852 13,400
2008/04/17 871 871 857 857 9,800
2008/04/16 864 864 851 851 7,800
2008/04/15 844 849 843 846 5,200
2008/04/14 858 870 834 837 27,800
2008/04/11 865 891 864 888 13,500
2008/04/10 892 897 848 855 22,500
2008/04/09 930 937 887 892 22,200
2008/04/08 985 987 932 936 29,800
2008/04/07 990 993 972 988 7,900
2008/04/04 979 994 979 990 11,400
2008/04/03 990 993 985 989 20,500
2008/04/02 999 1,004 973 979 18,900
2008/04/01 995 998 990 991 11,000
2008/03/31 980 991 980 990 31,800
2008/03/28 960 976 960 975 13,200
2008/03/27 930 965 930 948 11,800
2008/03/26 975 986 923 940 26,900
2008/03/25 980 981 964 965 12,000
2008/03/24 923 963 923 952 17,800
2008/03/21 888 940 888 930 26,400
2008/03/19 850 900 849 900 25,400
2008/03/18 836 848 831 841 35,200
2008/03/17 833 842 808 842 14,700
2008/03/14 877 887 864 864 41,800
2008/03/13 859 873 844 867 30,400
2008/03/12 886 894 853 869 17,000
2008/03/11 869 869 847 856 15,200
2008/03/10 855 869 841 869 18,200
2008/03/07 861 869 841 855 19,300
2008/03/06 868 889 868 880 10,500
2008/03/05 866 866 851 855 11,500
2008/03/04 870 920 860 867 35,300
2008/03/03 830 928 815 880 65,500
2008/02/29 873 873 827 861 19,900
2008/02/28 849 876 834 876 33,800
2008/02/27 837 857 837 850 47,800
2008/02/26 813 838 813 836 32,500
2008/02/25 823 828 814 820 20,300
2008/02/22 795 807 793 803 23,900
2008/02/21 782 799 782 794 24,500
2008/02/20 803 803 771 773 49,400
2008/02/19 805 809 796 802 36,000
2008/02/18 764 799 764 795 20,300
2008/02/15 771 779 766 772 30,900
2008/02/14 764 777 754 777 32,500
2008/02/13 764 767 760 762 89,500
2008/02/12 752 766 751 761 93,000
2008/02/08 761 766 759 762 119,000
2008/02/07 776 776 760 771 57,300
2008/02/06 789 789 775 778 51,900
2008/02/05 800 802 793 797 37,300
2008/02/04 802 806 799 801 58,600
2008/02/01 780 803 774 796 69,100
2008/01/31 800 817 798 810 80,800
2008/01/30 800 814 792 797 53,200
2008/01/29 786 804 763 790 49,500
2008/01/28 755 790 751 776 66,300
2008/01/25 745 784 736 775 77,100
2008/01/24 678 747 670 735 132,000
2008/01/23 676 696 642 681 183,600
2008/01/22 610 630 596 596 182,900
2008/01/21 656 684 651 660 193,500
2008/01/18 732 760 731 746 94,100
2008/01/17 782 799 730 760 60,800
2008/01/16 750 789 726 772 74,000
2008/01/15 755 784 755 784 168,600
2008/01/11 865 876 855 855 51,200
2008/01/10 939 939 927 935 15,500
2008/01/09 912 933 902 931 15,700
2008/01/08 922 925 912 913 16,400
2008/01/07 931 941 922 927 20,000
2008/01/04 923 960 918 960 13,700

このページの先頭へ