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 |
---|---|---|---|---|---|
2013/12/30 | 716 | 722 | 706 | 712 | 43,600 |
2013/12/27 | 738 | 738 | 700 | 715 | 195,500 |
2013/12/26 | 674 | 690 | 674 | 688 | 27,500 |
2013/12/25 | 673 | 680 | 668 | 679 | 51,800 |
2013/12/24 | 672 | 673 | 667 | 670 | 30,700 |
2013/12/20 | 675 | 675 | 665 | 673 | 40,500 |
2013/12/19 | 674 | 676 | 671 | 674 | 28,700 |
2013/12/18 | 672 | 674 | 670 | 674 | 22,500 |
2013/12/17 | 671 | 673 | 668 | 672 | 15,200 |
2013/12/16 | 672 | 675 | 669 | 671 | 13,600 |
2013/12/13 | 670 | 673 | 670 | 670 | 46,700 |
2013/12/12 | 677 | 679 | 672 | 673 | 15,900 |
2013/12/11 | 675 | 678 | 674 | 675 | 21,600 |
2013/12/10 | 676 | 677 | 673 | 674 | 13,800 |
2013/12/09 | 670 | 679 | 670 | 674 | 21,400 |
2013/12/06 | 668 | 671 | 667 | 670 | 14,200 |
2013/12/05 | 672 | 680 | 671 | 671 | 8,600 |
2013/12/04 | 678 | 678 | 671 | 672 | 18,300 |
2013/12/03 | 684 | 684 | 677 | 678 | 14,400 |
2013/12/02 | 679 | 684 | 677 | 679 | 37,400 |
2013/11/29 | 668 | 677 | 668 | 676 | 35,600 |
2013/11/28 | 673 | 674 | 670 | 672 | 24,200 |
2013/11/27 | 670 | 674 | 665 | 673 | 57,900 |
2013/11/26 | 690 | 692 | 685 | 686 | 54,100 |
2013/11/25 | 690 | 692 | 688 | 692 | 27,200 |
2013/11/22 | 692 | 692 | 688 | 690 | 15,700 |
2013/11/21 | 687 | 690 | 685 | 690 | 18,100 |
2013/11/20 | 686 | 686 | 683 | 685 | 21,200 |
2013/11/19 | 687 | 689 | 685 | 686 | 18,400 |
2013/11/18 | 693 | 693 | 686 | 686 | 29,400 |
2013/11/15 | 693 | 695 | 688 | 691 | 19,100 |
2013/11/14 | 681 | 690 | 681 | 689 | 17,500 |
2013/11/13 | 683 | 686 | 683 | 684 | 14,700 |
2013/11/12 | 682 | 683 | 680 | 683 | 14,600 |
2013/11/11 | 679 | 681 | 677 | 681 | 14,600 |
2013/11/08 | 680 | 681 | 676 | 677 | 17,900 |
2013/11/07 | 683 | 683 | 680 | 680 | 7,900 |
2013/11/06 | 678 | 683 | 676 | 682 | 13,900 |
2013/11/05 | 680 | 680 | 675 | 678 | 9,500 |
2013/11/01 | 683 | 683 | 675 | 675 | 16,100 |
2013/10/31 | 678 | 683 | 678 | 679 | 27,300 |
2013/10/30 | 679 | 680 | 677 | 678 | 15,300 |
2013/10/29 | 678 | 678 | 674 | 675 | 17,000 |
2013/10/28 | 674 | 678 | 672 | 678 | 14,100 |
2013/10/25 | 678 | 678 | 673 | 673 | 15,800 |
2013/10/24 | 675 | 676 | 670 | 676 | 18,100 |
2013/10/23 | 676 | 683 | 675 | 675 | 17,700 |
2013/10/22 | 673 | 679 | 670 | 676 | 25,300 |
2013/10/21 | 671 | 679 | 671 | 675 | 18,200 |
2013/10/18 | 672 | 672 | 666 | 671 | 32,100 |
2013/10/17 | 677 | 677 | 669 | 672 | 28,100 |
2013/10/16 | 667 | 675 | 667 | 670 | 22,200 |
2013/10/15 | 664 | 672 | 663 | 669 | 25,300 |
2013/10/11 | 662 | 665 | 657 | 663 | 56,300 |
2013/10/10 | 661 | 665 | 655 | 657 | 54,300 |
2013/10/09 | 663 | 670 | 654 | 660 | 32,800 |
2013/10/08 | 665 | 670 | 660 | 663 | 27,900 |
2013/10/07 | 678 | 678 | 668 | 675 | 31,400 |
2013/10/04 | 695 | 695 | 676 | 678 | 27,400 |
2013/10/03 | 695 | 700 | 695 | 697 | 5,700 |
2013/10/02 | 705 | 708 | 697 | 697 | 8,400 |
2013/10/01 | 708 | 710 | 701 | 703 | 9,600 |
2013/09/30 | 698 | 702 | 695 | 697 | 10,500 |
2013/09/27 | 700 | 705 | 698 | 701 | 11,700 |
2013/09/26 | 696 | 699 | 689 | 699 | 8,700 |
2013/09/25 | 697 | 698 | 691 | 696 | 9,600 |
2013/09/24 | 687 | 694 | 687 | 694 | 10,600 |
2013/09/20 | 690 | 692 | 687 | 692 | 18,500 |
2013/09/19 | 685 | 690 | 677 | 690 | 22,200 |
2013/09/18 | 680 | 688 | 680 | 685 | 8,200 |
2013/09/17 | 677 | 684 | 674 | 678 | 11,500 |
2013/09/13 | 676 | 689 | 674 | 676 | 25,900 |
2013/09/12 | 689 | 689 | 680 | 681 | 7,300 |
2013/09/11 | 687 | 689 | 681 | 686 | 8,200 |
2013/09/10 | 677 | 691 | 672 | 677 | 13,200 |
2013/09/09 | 672 | 677 | 668 | 672 | 9,200 |
2013/09/06 | 668 | 668 | 663 | 664 | 7,400 |
2013/09/05 | 669 | 669 | 665 | 666 | 7,500 |
2013/09/04 | 662 | 667 | 658 | 666 | 5,800 |
2013/09/03 | 657 | 663 | 650 | 663 | 11,600 |
2013/09/02 | 663 | 664 | 656 | 656 | 7,900 |
2013/08/30 | 667 | 668 | 660 | 660 | 15,700 |
2013/08/29 | 667 | 672 | 667 | 672 | 11,800 |
2013/08/28 | 683 | 683 | 676 | 677 | 7,100 |
2013/08/27 | 684 | 691 | 683 | 687 | 4,100 |
2013/08/26 | 683 | 693 | 683 | 687 | 5,000 |
2013/08/23 | 696 | 698 | 684 | 686 | 11,000 |
2013/08/22 | 690 | 690 | 680 | 686 | 14,300 |
2013/08/21 | 691 | 692 | 686 | 686 | 11,900 |
2013/08/20 | 699 | 700 | 693 | 694 | 5,200 |
2013/08/19 | 696 | 700 | 693 | 700 | 4,500 |
2013/08/16 | 702 | 702 | 695 | 696 | 6,200 |
2013/08/15 | 702 | 704 | 694 | 702 | 9,500 |
2013/08/14 | 702 | 705 | 694 | 701 | 8,100 |
2013/08/13 | 691 | 705 | 691 | 702 | 8,900 |
2013/08/12 | 695 | 697 | 693 | 693 | 4,600 |
2013/08/09 | 711 | 711 | 698 | 698 | 11,300 |
2013/08/08 | 698 | 713 | 698 | 698 | 7,700 |
2013/08/07 | 710 | 711 | 700 | 707 | 10,000 |
2013/08/06 | 715 | 715 | 708 | 712 | 9,900 |
2013/08/05 | 712 | 712 | 708 | 711 | 3,800 |
2013/08/02 | 703 | 717 | 698 | 717 | 12,600 |
2013/08/01 | 692 | 704 | 691 | 704 | 6,100 |
2013/07/31 | 696 | 705 | 690 | 696 | 12,900 |
2013/07/30 | 691 | 705 | 688 | 703 | 9,200 |
2013/07/29 | 705 | 705 | 689 | 689 | 10,500 |
2013/07/26 | 715 | 720 | 683 | 705 | 35,900 |
2013/07/25 | 727 | 727 | 716 | 716 | 9,200 |
2013/07/24 | 721 | 725 | 715 | 724 | 11,600 |
2013/07/23 | 721 | 726 | 716 | 723 | 11,100 |
2013/07/22 | 719 | 723 | 716 | 721 | 11,500 |
2013/07/19 | 724 | 726 | 718 | 719 | 16,200 |
2013/07/18 | 725 | 727 | 718 | 724 | 14,600 |
2013/07/17 | 727 | 727 | 721 | 726 | 10,700 |
2013/07/16 | 726 | 730 | 721 | 721 | 12,600 |
2013/07/12 | 723 | 726 | 715 | 725 | 33,200 |
2013/07/11 | 713 | 720 | 711 | 715 | 10,400 |
2013/07/10 | 722 | 722 | 712 | 715 | 17,300 |
2013/07/09 | 715 | 724 | 715 | 721 | 12,400 |
2013/07/08 | 721 | 723 | 714 | 714 | 19,100 |
2013/07/05 | 720 | 724 | 719 | 720 | 28,300 |
2013/07/04 | 717 | 720 | 716 | 718 | 25,700 |
2013/07/03 | 713 | 714 | 708 | 709 | 13,200 |
2013/07/02 | 712 | 712 | 702 | 712 | 22,300 |
2013/07/01 | 710 | 710 | 692 | 700 | 25,300 |
2013/06/28 | 682 | 683 | 674 | 683 | 31,900 |
2013/06/27 | 668 | 673 | 663 | 673 | 30,100 |
2013/06/26 | 665 | 665 | 659 | 664 | 67,500 |
2013/06/25 | 658 | 658 | 648 | 650 | 13,000 |
2013/06/24 | 658 | 660 | 646 | 654 | 9,200 |
2013/06/21 | 641 | 660 | 637 | 642 | 22,600 |
2013/06/20 | 658 | 662 | 651 | 654 | 28,000 |
2013/06/19 | 661 | 662 | 653 | 658 | 15,200 |
2013/06/18 | 662 | 662 | 653 | 653 | 9,000 |
2013/06/17 | 638 | 659 | 638 | 652 | 18,100 |
2013/06/14 | 644 | 649 | 637 | 637 | 39,700 |
2013/06/13 | 653 | 657 | 640 | 643 | 19,500 |
2013/06/12 | 648 | 658 | 641 | 655 | 20,200 |
2013/06/11 | 652 | 660 | 649 | 653 | 38,300 |
2013/06/10 | 651 | 657 | 633 | 656 | 31,200 |
2013/06/07 | 642 | 649 | 621 | 621 | 55,100 |
2013/06/06 | 655 | 665 | 651 | 651 | 40,800 |
2013/06/05 | 680 | 701 | 672 | 672 | 22,900 |
2013/06/04 | 669 | 679 | 661 | 672 | 55,900 |
2013/06/03 | 692 | 696 | 681 | 681 | 45,600 |
2013/05/31 | 710 | 722 | 705 | 709 | 43,400 |
2013/05/30 | 726 | 729 | 706 | 708 | 77,500 |
2013/05/29 | 734 | 738 | 726 | 730 | 206,400 |
2013/05/28 | 750 | 767 | 750 | 754 | 232,200 |
2013/05/27 | 780 | 781 | 760 | 769 | 92,600 |
2013/05/24 | 788 | 790 | 774 | 781 | 101,700 |
2013/05/23 | 809 | 810 | 791 | 792 | 115,600 |
2013/05/22 | 812 | 812 | 806 | 807 | 49,400 |
2013/05/21 | 811 | 812 | 808 | 811 | 42,000 |
2013/05/20 | 813 | 815 | 808 | 811 | 48,300 |
2013/05/17 | 797 | 810 | 796 | 808 | 41,300 |
2013/05/16 | 813 | 815 | 796 | 803 | 118,500 |
2013/05/15 | 815 | 817 | 810 | 814 | 71,500 |
2013/05/14 | 813 | 815 | 812 | 814 | 40,400 |
2013/05/13 | 812 | 817 | 811 | 815 | 61,200 |
2013/05/10 | 810 | 815 | 808 | 811 | 47,400 |
2013/05/09 | 810 | 813 | 805 | 805 | 79,900 |
2013/05/08 | 815 | 818 | 808 | 808 | 54,900 |
2013/05/07 | 804 | 812 | 804 | 810 | 72,000 |
2013/05/02 | 797 | 801 | 795 | 798 | 95,800 |
2013/05/01 | 799 | 802 | 798 | 799 | 66,300 |
2013/04/30 | 805 | 807 | 803 | 803 | 57,200 |
2013/04/26 | 809 | 809 | 803 | 803 | 41,000 |
2013/04/25 | 808 | 810 | 804 | 809 | 66,100 |
2013/04/24 | 800 | 805 | 800 | 805 | 47,800 |
2013/04/23 | 794 | 799 | 793 | 799 | 37,100 |
2013/04/22 | 785 | 796 | 785 | 793 | 77,400 |
2013/04/19 | 783 | 784 | 779 | 783 | 22,700 |
2013/04/18 | 779 | 785 | 773 | 782 | 38,700 |
2013/04/17 | 770 | 779 | 770 | 778 | 31,400 |
2013/04/16 | 760 | 769 | 760 | 768 | 32,200 |
2013/04/15 | 771 | 774 | 770 | 773 | 33,400 |
2013/04/12 | 774 | 775 | 770 | 774 | 38,900 |
2013/04/11 | 761 | 772 | 761 | 772 | 45,400 |
2013/04/10 | 751 | 760 | 750 | 760 | 36,900 |
2013/04/09 | 753 | 759 | 751 | 752 | 50,100 |
2013/04/08 | 747 | 753 | 744 | 752 | 59,800 |
2013/04/05 | 737 | 746 | 729 | 744 | 58,300 |
2013/04/04 | 713 | 728 | 707 | 726 | 24,000 |
2013/04/03 | 714 | 721 | 712 | 718 | 22,900 |
2013/04/02 | 712 | 712 | 680 | 707 | 46,200 |
2013/04/01 | 748 | 748 | 715 | 719 | 53,400 |
2013/03/29 | 760 | 761 | 743 | 743 | 43,500 |
2013/03/28 | 754 | 760 | 750 | 759 | 51,500 |
2013/03/27 | 743 | 748 | 734 | 748 | 36,800 |
2013/03/26 | 729 | 740 | 727 | 734 | 26,200 |
2013/03/25 | 748 | 748 | 726 | 729 | 36,700 |
2013/03/22 | 743 | 748 | 737 | 742 | 41,000 |
2013/03/21 | 733 | 746 | 731 | 735 | 64,300 |
2013/03/19 | 719 | 732 | 717 | 725 | 84,800 |
2013/03/18 | 685 | 685 | 676 | 684 | 37,800 |
2013/03/15 | 697 | 701 | 697 | 698 | 18,400 |
2013/03/14 | 698 | 699 | 695 | 696 | 18,200 |
2013/03/13 | 695 | 698 | 695 | 697 | 17,400 |
2013/03/12 | 700 | 703 | 697 | 697 | 23,300 |
2013/03/11 | 687 | 699 | 687 | 697 | 29,900 |
2013/03/08 | 675 | 685 | 675 | 685 | 62,500 |
2013/03/07 | 670 | 676 | 670 | 674 | 14,700 |
2013/03/06 | 669 | 669 | 665 | 668 | 17,500 |
2013/03/05 | 659 | 665 | 658 | 663 | 21,200 |
2013/03/04 | 658 | 659 | 656 | 657 | 21,100 |
2013/03/01 | 649 | 651 | 647 | 650 | 19,600 |
2013/02/28 | 639 | 644 | 638 | 644 | 14,400 |
2013/02/27 | 641 | 642 | 637 | 638 | 8,200 |
2013/02/26 | 636 | 643 | 635 | 639 | 9,900 |
2013/02/25 | 644 | 645 | 638 | 640 | 14,400 |
2013/02/22 | 633 | 636 | 630 | 636 | 12,100 |
2013/02/21 | 632 | 634 | 631 | 633 | 8,600 |
2013/02/20 | 631 | 634 | 628 | 633 | 15,900 |
2013/02/19 | 631 | 631 | 627 | 628 | 4,600 |
2013/02/18 | 628 | 631 | 624 | 631 | 7,400 |
2013/02/15 | 625 | 629 | 618 | 629 | 17,900 |
2013/02/14 | 627 | 629 | 624 | 626 | 7,800 |
2013/02/13 | 630 | 633 | 625 | 625 | 11,600 |
2013/02/12 | 626 | 633 | 626 | 629 | 10,300 |
2013/02/08 | 626 | 628 | 625 | 626 | 8,500 |
2013/02/07 | 630 | 631 | 626 | 626 | 11,700 |
2013/02/06 | 628 | 628 | 623 | 625 | 10,900 |
2013/02/05 | 630 | 632 | 618 | 623 | 25,000 |
2013/02/04 | 633 | 633 | 630 | 631 | 9,000 |
2013/02/01 | 628 | 630 | 627 | 628 | 9,600 |
2013/01/31 | 628 | 628 | 624 | 625 | 15,800 |
2013/01/30 | 623 | 625 | 621 | 623 | 8,900 |
2013/01/29 | 617 | 623 | 617 | 621 | 10,800 |
2013/01/28 | 626 | 627 | 605 | 617 | 21,400 |
2013/01/25 | 625 | 626 | 619 | 624 | 29,500 |
2013/01/24 | 608 | 624 | 608 | 622 | 9,700 |
2013/01/23 | 617 | 618 | 610 | 612 | 14,200 |
2013/01/22 | 624 | 625 | 617 | 618 | 9,500 |
2013/01/21 | 625 | 626 | 623 | 624 | 9,300 |
2013/01/18 | 616 | 626 | 616 | 623 | 26,200 |
2013/01/17 | 620 | 624 | 613 | 615 | 26,200 |
2013/01/16 | 622 | 629 | 616 | 616 | 17,200 |
2013/01/15 | 610 | 620 | 609 | 617 | 26,000 |
2013/01/11 | 602 | 610 | 602 | 607 | 20,200 |
2013/01/10 | 593 | 603 | 592 | 603 | 19,400 |
2013/01/09 | 589 | 592 | 588 | 590 | 13,300 |
2013/01/08 | 586 | 589 | 585 | 587 | 9,200 |
2013/01/07 | 588 | 589 | 585 | 586 | 25,900 |
2013/01/04 | 582 | 586 | 580 | 583 | 15,500 |