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 |
---|---|---|---|---|---|
2015/12/30 | 1,335 | 1,335 | 1,319 | 1,332 | 29,300 |
2015/12/29 | 1,345 | 1,355 | 1,310 | 1,330 | 100,000 |
2015/12/28 | 1,331 | 1,348 | 1,325 | 1,333 | 32,200 |
2015/12/25 | 1,332 | 1,348 | 1,332 | 1,339 | 34,600 |
2015/12/24 | 1,343 | 1,363 | 1,341 | 1,344 | 41,000 |
2015/12/22 | 1,329 | 1,350 | 1,329 | 1,343 | 61,700 |
2015/12/21 | 1,323 | 1,324 | 1,313 | 1,318 | 47,700 |
2015/12/18 | 1,315 | 1,345 | 1,315 | 1,323 | 45,100 |
2015/12/17 | 1,306 | 1,330 | 1,303 | 1,325 | 42,400 |
2015/12/16 | 1,293 | 1,309 | 1,291 | 1,303 | 40,000 |
2015/12/15 | 1,292 | 1,309 | 1,283 | 1,283 | 16,300 |
2015/12/14 | 1,285 | 1,292 | 1,276 | 1,288 | 39,700 |
2015/12/11 | 1,290 | 1,303 | 1,286 | 1,292 | 40,400 |
2015/12/10 | 1,295 | 1,308 | 1,290 | 1,290 | 27,700 |
2015/12/09 | 1,304 | 1,310 | 1,297 | 1,299 | 27,700 |
2015/12/08 | 1,327 | 1,327 | 1,309 | 1,313 | 27,800 |
2015/12/07 | 1,310 | 1,322 | 1,301 | 1,316 | 32,600 |
2015/12/04 | 1,313 | 1,314 | 1,301 | 1,301 | 45,200 |
2015/12/03 | 1,321 | 1,335 | 1,318 | 1,320 | 33,500 |
2015/12/02 | 1,324 | 1,327 | 1,315 | 1,320 | 40,100 |
2015/12/01 | 1,329 | 1,335 | 1,325 | 1,330 | 35,000 |
2015/11/30 | 1,339 | 1,339 | 1,322 | 1,329 | 37,100 |
2015/11/27 | 1,351 | 1,359 | 1,337 | 1,337 | 31,700 |
2015/11/26 | 1,364 | 1,370 | 1,337 | 1,349 | 98,900 |
2015/11/25 | 1,400 | 1,400 | 1,390 | 1,392 | 112,700 |
2015/11/24 | 1,382 | 1,404 | 1,379 | 1,403 | 87,100 |
2015/11/20 | 1,380 | 1,385 | 1,377 | 1,382 | 42,700 |
2015/11/19 | 1,384 | 1,393 | 1,375 | 1,381 | 32,300 |
2015/11/18 | 1,380 | 1,387 | 1,375 | 1,380 | 45,300 |
2015/11/17 | 1,375 | 1,381 | 1,373 | 1,380 | 32,000 |
2015/11/16 | 1,379 | 1,382 | 1,372 | 1,378 | 25,500 |
2015/11/13 | 1,388 | 1,390 | 1,378 | 1,383 | 34,800 |
2015/11/12 | 1,398 | 1,400 | 1,384 | 1,390 | 48,100 |
2015/11/11 | 1,380 | 1,393 | 1,376 | 1,387 | 41,000 |
2015/11/10 | 1,370 | 1,385 | 1,368 | 1,379 | 32,100 |
2015/11/09 | 1,361 | 1,373 | 1,361 | 1,370 | 39,200 |
2015/11/06 | 1,353 | 1,363 | 1,352 | 1,359 | 29,400 |
2015/11/05 | 1,352 | 1,363 | 1,348 | 1,353 | 29,600 |
2015/11/04 | 1,375 | 1,375 | 1,357 | 1,359 | 35,700 |
2015/11/02 | 1,352 | 1,352 | 1,322 | 1,339 | 33,500 |
2015/10/30 | 1,345 | 1,358 | 1,343 | 1,353 | 37,000 |
2015/10/29 | 1,345 | 1,347 | 1,340 | 1,341 | 25,000 |
2015/10/28 | 1,345 | 1,356 | 1,327 | 1,346 | 26,800 |
2015/10/27 | 1,340 | 1,349 | 1,331 | 1,337 | 20,800 |
2015/10/26 | 1,333 | 1,345 | 1,333 | 1,340 | 21,900 |
2015/10/23 | 1,335 | 1,335 | 1,325 | 1,330 | 17,300 |
2015/10/22 | 1,305 | 1,333 | 1,305 | 1,323 | 36,900 |
2015/10/21 | 1,296 | 1,310 | 1,293 | 1,305 | 26,000 |
2015/10/20 | 1,295 | 1,305 | 1,292 | 1,296 | 13,500 |
2015/10/19 | 1,301 | 1,301 | 1,287 | 1,299 | 9,700 |
2015/10/16 | 1,300 | 1,305 | 1,292 | 1,298 | 20,300 |
2015/10/15 | 1,300 | 1,310 | 1,295 | 1,301 | 26,700 |
2015/10/14 | 1,319 | 1,322 | 1,304 | 1,307 | 20,900 |
2015/10/13 | 1,340 | 1,342 | 1,314 | 1,319 | 18,600 |
2015/10/09 | 1,317 | 1,323 | 1,305 | 1,323 | 21,300 |
2015/10/08 | 1,316 | 1,325 | 1,308 | 1,317 | 14,600 |
2015/10/07 | 1,305 | 1,314 | 1,300 | 1,314 | 18,800 |
2015/10/06 | 1,299 | 1,307 | 1,295 | 1,301 | 23,200 |
2015/10/05 | 1,293 | 1,299 | 1,290 | 1,294 | 9,800 |
2015/10/02 | 1,297 | 1,297 | 1,282 | 1,292 | 11,900 |
2015/10/01 | 1,292 | 1,300 | 1,278 | 1,299 | 31,400 |
2015/09/30 | 1,227 | 1,250 | 1,227 | 1,249 | 13,000 |
2015/09/29 | 1,235 | 1,250 | 1,222 | 1,222 | 20,800 |
2015/09/28 | 1,250 | 1,260 | 1,234 | 1,254 | 17,200 |
2015/09/25 | 1,230 | 1,260 | 1,219 | 1,260 | 21,700 |
2015/09/24 | 1,222 | 1,235 | 1,215 | 1,217 | 19,500 |
2015/09/18 | 1,248 | 1,248 | 1,233 | 1,235 | 16,700 |
2015/09/17 | 1,254 | 1,254 | 1,234 | 1,246 | 14,000 |
2015/09/16 | 1,251 | 1,251 | 1,235 | 1,239 | 7,300 |
2015/09/15 | 1,240 | 1,255 | 1,233 | 1,233 | 9,400 |
2015/09/14 | 1,250 | 1,257 | 1,224 | 1,232 | 10,900 |
2015/09/11 | 1,230 | 1,245 | 1,219 | 1,239 | 25,200 |
2015/09/10 | 1,221 | 1,234 | 1,211 | 1,226 | 10,800 |
2015/09/09 | 1,230 | 1,248 | 1,209 | 1,248 | 15,600 |
2015/09/08 | 1,195 | 1,210 | 1,190 | 1,191 | 22,600 |
2015/09/07 | 1,180 | 1,220 | 1,174 | 1,203 | 17,700 |
2015/09/04 | 1,248 | 1,248 | 1,195 | 1,204 | 30,000 |
2015/09/03 | 1,244 | 1,256 | 1,243 | 1,246 | 12,700 |
2015/09/02 | 1,213 | 1,269 | 1,202 | 1,239 | 20,500 |
2015/09/01 | 1,295 | 1,295 | 1,246 | 1,256 | 31,600 |
2015/08/31 | 1,300 | 1,300 | 1,281 | 1,296 | 19,400 |
2015/08/28 | 1,292 | 1,309 | 1,283 | 1,300 | 19,500 |
2015/08/27 | 1,277 | 1,289 | 1,261 | 1,264 | 19,200 |
2015/08/26 | 1,214 | 1,243 | 1,190 | 1,242 | 30,100 |
2015/08/25 | 1,120 | 1,233 | 1,102 | 1,167 | 66,300 |
2015/08/24 | 1,236 | 1,244 | 1,189 | 1,190 | 68,900 |
2015/08/21 | 1,259 | 1,265 | 1,248 | 1,255 | 48,800 |
2015/08/20 | 1,325 | 1,326 | 1,270 | 1,280 | 36,400 |
2015/08/19 | 1,341 | 1,350 | 1,325 | 1,329 | 13,300 |
2015/08/18 | 1,354 | 1,354 | 1,330 | 1,350 | 20,400 |
2015/08/17 | 1,320 | 1,354 | 1,320 | 1,354 | 25,500 |
2015/08/14 | 1,317 | 1,331 | 1,314 | 1,320 | 14,300 |
2015/08/13 | 1,320 | 1,346 | 1,316 | 1,317 | 29,300 |
2015/08/12 | 1,310 | 1,373 | 1,310 | 1,324 | 81,700 |
2015/08/11 | 1,302 | 1,322 | 1,302 | 1,318 | 33,700 |
2015/08/10 | 1,285 | 1,300 | 1,282 | 1,300 | 18,800 |
2015/08/07 | 1,291 | 1,298 | 1,281 | 1,285 | 26,500 |
2015/08/06 | 1,300 | 1,307 | 1,294 | 1,298 | 45,000 |
2015/08/05 | 1,288 | 1,300 | 1,281 | 1,296 | 21,000 |
2015/08/04 | 1,272 | 1,299 | 1,269 | 1,274 | 44,900 |
2015/08/03 | 1,263 | 1,274 | 1,262 | 1,270 | 36,400 |
2015/07/31 | 1,253 | 1,270 | 1,252 | 1,257 | 31,500 |
2015/07/30 | 1,246 | 1,259 | 1,243 | 1,246 | 37,700 |
2015/07/29 | 1,232 | 1,247 | 1,232 | 1,247 | 14,800 |
2015/07/28 | 1,231 | 1,240 | 1,226 | 1,232 | 32,900 |
2015/07/27 | 1,248 | 1,270 | 1,233 | 1,236 | 33,300 |
2015/07/24 | 1,250 | 1,253 | 1,244 | 1,247 | 14,200 |
2015/07/23 | 1,250 | 1,251 | 1,245 | 1,250 | 23,700 |
2015/07/22 | 1,254 | 1,263 | 1,250 | 1,250 | 24,600 |
2015/07/21 | 1,268 | 1,273 | 1,255 | 1,259 | 26,500 |
2015/07/17 | 1,270 | 1,272 | 1,243 | 1,254 | 32,000 |
2015/07/16 | 1,260 | 1,268 | 1,251 | 1,267 | 46,600 |
2015/07/15 | 1,258 | 1,259 | 1,253 | 1,255 | 26,400 |
2015/07/14 | 1,250 | 1,260 | 1,245 | 1,250 | 23,200 |
2015/07/13 | 1,240 | 1,246 | 1,230 | 1,239 | 30,600 |
2015/07/10 | 1,210 | 1,241 | 1,202 | 1,206 | 45,900 |
2015/07/09 | 1,200 | 1,212 | 1,160 | 1,202 | 80,100 |
2015/07/08 | 1,276 | 1,277 | 1,222 | 1,226 | 85,600 |
2015/07/07 | 1,270 | 1,277 | 1,255 | 1,262 | 63,200 |
2015/07/06 | 1,278 | 1,283 | 1,262 | 1,270 | 48,400 |
2015/07/03 | 1,296 | 1,300 | 1,272 | 1,284 | 83,000 |
2015/07/02 | 1,291 | 1,296 | 1,261 | 1,285 | 225,400 |
2015/07/01 | 1,165 | 1,225 | 1,165 | 1,201 | 59,300 |
2015/06/30 | 1,129 | 1,140 | 1,126 | 1,135 | 24,400 |
2015/06/29 | 1,126 | 1,149 | 1,120 | 1,126 | 24,700 |
2015/06/26 | 1,156 | 1,165 | 1,146 | 1,148 | 14,600 |
2015/06/25 | 1,144 | 1,165 | 1,142 | 1,157 | 21,500 |
2015/06/24 | 1,155 | 1,155 | 1,141 | 1,150 | 21,500 |
2015/06/23 | 1,142 | 1,158 | 1,142 | 1,149 | 21,500 |
2015/06/22 | 1,135 | 1,142 | 1,134 | 1,142 | 11,100 |
2015/06/19 | 1,125 | 1,139 | 1,124 | 1,138 | 16,100 |
2015/06/18 | 1,134 | 1,141 | 1,106 | 1,123 | 29,700 |
2015/06/17 | 1,150 | 1,152 | 1,137 | 1,141 | 13,800 |
2015/06/16 | 1,168 | 1,171 | 1,152 | 1,152 | 20,700 |
2015/06/15 | 1,166 | 1,178 | 1,159 | 1,177 | 15,200 |
2015/06/12 | 1,200 | 1,203 | 1,176 | 1,176 | 49,600 |
2015/06/11 | 1,165 | 1,186 | 1,165 | 1,185 | 21,100 |
2015/06/10 | 1,161 | 1,174 | 1,161 | 1,164 | 25,300 |
2015/06/09 | 1,161 | 1,183 | 1,160 | 1,161 | 43,000 |
2015/06/08 | 1,196 | 1,199 | 1,191 | 1,191 | 28,600 |
2015/06/05 | 1,200 | 1,202 | 1,194 | 1,197 | 34,700 |
2015/06/04 | 1,202 | 1,207 | 1,196 | 1,198 | 67,600 |
2015/06/03 | 1,198 | 1,202 | 1,195 | 1,202 | 38,700 |
2015/06/02 | 1,191 | 1,200 | 1,190 | 1,197 | 38,800 |
2015/06/01 | 1,197 | 1,201 | 1,183 | 1,197 | 51,400 |
2015/05/29 | 1,189 | 1,208 | 1,185 | 1,200 | 67,100 |
2015/05/28 | 1,186 | 1,200 | 1,182 | 1,189 | 82,100 |
2015/05/27 | 1,184 | 1,205 | 1,161 | 1,186 | 306,800 |
2015/05/26 | 1,140 | 1,404 | 1,134 | 1,254 | 507,800 |
2015/05/25 | 1,109 | 1,113 | 1,103 | 1,104 | 109,500 |
2015/05/22 | 1,120 | 1,121 | 1,108 | 1,111 | 58,800 |
2015/05/21 | 1,118 | 1,125 | 1,115 | 1,115 | 73,700 |
2015/05/20 | 1,117 | 1,122 | 1,116 | 1,119 | 59,300 |
2015/05/19 | 1,114 | 1,122 | 1,114 | 1,120 | 44,100 |
2015/05/18 | 1,112 | 1,124 | 1,112 | 1,120 | 43,700 |
2015/05/15 | 1,110 | 1,124 | 1,110 | 1,121 | 35,500 |
2015/05/14 | 1,114 | 1,123 | 1,103 | 1,115 | 72,000 |
2015/05/13 | 1,099 | 1,136 | 1,099 | 1,126 | 109,800 |
2015/05/12 | 1,094 | 1,104 | 1,094 | 1,099 | 38,100 |
2015/05/11 | 1,083 | 1,098 | 1,083 | 1,092 | 48,900 |
2015/05/08 | 1,085 | 1,088 | 1,078 | 1,083 | 34,100 |
2015/05/07 | 1,073 | 1,089 | 1,071 | 1,085 | 34,300 |
2015/05/01 | 1,076 | 1,085 | 1,064 | 1,076 | 63,500 |
2015/04/30 | 1,091 | 1,096 | 1,086 | 1,088 | 60,500 |
2015/04/28 | 1,102 | 1,112 | 1,099 | 1,101 | 52,500 |
2015/04/27 | 1,095 | 1,125 | 1,089 | 1,115 | 68,400 |
2015/04/24 | 1,080 | 1,085 | 1,072 | 1,081 | 33,600 |
2015/04/23 | 1,056 | 1,077 | 1,056 | 1,072 | 40,500 |
2015/04/22 | 1,043 | 1,058 | 1,043 | 1,054 | 43,100 |
2015/04/21 | 1,050 | 1,060 | 1,045 | 1,049 | 58,300 |
2015/04/20 | 1,060 | 1,079 | 1,058 | 1,065 | 37,000 |
2015/04/17 | 1,080 | 1,082 | 1,066 | 1,075 | 52,900 |
2015/04/16 | 1,077 | 1,086 | 1,075 | 1,083 | 34,800 |
2015/04/15 | 1,078 | 1,079 | 1,073 | 1,077 | 32,500 |
2015/04/14 | 1,069 | 1,082 | 1,069 | 1,072 | 41,400 |
2015/04/13 | 1,054 | 1,067 | 1,051 | 1,059 | 37,400 |
2015/04/10 | 1,043 | 1,051 | 1,040 | 1,048 | 37,900 |
2015/04/09 | 1,027 | 1,050 | 1,027 | 1,043 | 36,300 |
2015/04/08 | 1,027 | 1,032 | 1,023 | 1,023 | 45,800 |
2015/04/07 | 1,048 | 1,048 | 1,027 | 1,031 | 38,900 |
2015/04/06 | 1,029 | 1,056 | 1,025 | 1,037 | 50,200 |
2015/04/03 | 1,019 | 1,029 | 1,010 | 1,029 | 32,700 |
2015/04/02 | 999 | 1,019 | 998 | 1,017 | 33,800 |
2015/04/01 | 990 | 1,025 | 990 | 1,003 | 88,700 |
2015/03/31 | 1,055 | 1,059 | 1,046 | 1,048 | 27,200 |
2015/03/30 | 1,034 | 1,056 | 1,033 | 1,039 | 38,600 |
2015/03/27 | 1,041 | 1,069 | 1,037 | 1,038 | 55,500 |
2015/03/26 | 1,080 | 1,080 | 1,064 | 1,066 | 36,000 |
2015/03/25 | 1,129 | 1,129 | 1,063 | 1,091 | 57,900 |
2015/03/24 | 1,122 | 1,143 | 1,118 | 1,133 | 51,500 |
2015/03/23 | 1,150 | 1,155 | 1,115 | 1,122 | 121,200 |
2015/03/20 | 1,120 | 1,171 | 1,115 | 1,164 | 90,000 |
2015/03/19 | 1,097 | 1,118 | 1,085 | 1,112 | 71,300 |
2015/03/18 | 1,066 | 1,100 | 1,066 | 1,098 | 69,900 |
2015/03/17 | 1,038 | 1,069 | 1,038 | 1,065 | 70,700 |
2015/03/16 | 1,028 | 1,039 | 1,018 | 1,038 | 60,800 |
2015/03/13 | 996 | 1,034 | 996 | 1,028 | 89,000 |
2015/03/12 | 998 | 1,009 | 990 | 996 | 73,900 |
2015/03/11 | 966 | 997 | 966 | 994 | 70,100 |
2015/03/10 | 960 | 968 | 960 | 966 | 47,700 |
2015/03/09 | 959 | 968 | 956 | 959 | 43,300 |
2015/03/06 | 966 | 970 | 953 | 958 | 50,600 |
2015/03/05 | 955 | 966 | 954 | 962 | 28,100 |
2015/03/04 | 974 | 974 | 946 | 955 | 62,800 |
2015/03/03 | 975 | 982 | 971 | 974 | 49,900 |
2015/03/02 | 952 | 975 | 952 | 975 | 43,700 |
2015/02/27 | 951 | 960 | 935 | 945 | 31,000 |
2015/02/26 | 945 | 949 | 945 | 948 | 23,200 |
2015/02/25 | 948 | 948 | 938 | 941 | 22,500 |
2015/02/24 | 942 | 947 | 941 | 947 | 17,900 |
2015/02/23 | 941 | 946 | 937 | 940 | 25,300 |
2015/02/20 | 935 | 940 | 935 | 938 | 17,000 |
2015/02/19 | 919 | 937 | 919 | 935 | 50,000 |
2015/02/18 | 912 | 920 | 912 | 918 | 26,300 |
2015/02/17 | 914 | 916 | 909 | 912 | 19,900 |
2015/02/16 | 912 | 917 | 912 | 914 | 20,100 |
2015/02/13 | 915 | 917 | 906 | 909 | 16,900 |
2015/02/12 | 910 | 917 | 910 | 912 | 31,800 |
2015/02/10 | 901 | 908 | 901 | 903 | 34,100 |
2015/02/09 | 895 | 904 | 888 | 898 | 93,100 |
2015/02/06 | 861 | 862 | 856 | 861 | 9,500 |
2015/02/05 | 860 | 862 | 858 | 859 | 10,700 |
2015/02/04 | 851 | 860 | 850 | 859 | 21,500 |
2015/02/03 | 861 | 862 | 850 | 852 | 18,100 |
2015/02/02 | 855 | 864 | 850 | 861 | 30,200 |
2015/01/30 | 871 | 881 | 851 | 870 | 31,100 |
2015/01/29 | 860 | 876 | 858 | 876 | 43,500 |
2015/01/28 | 851 | 867 | 846 | 866 | 26,000 |
2015/01/27 | 847 | 851 | 844 | 851 | 19,300 |
2015/01/26 | 835 | 840 | 832 | 840 | 11,100 |
2015/01/23 | 835 | 840 | 827 | 837 | 19,000 |
2015/01/22 | 836 | 836 | 826 | 832 | 12,200 |
2015/01/21 | 836 | 837 | 829 | 831 | 9,300 |
2015/01/20 | 830 | 837 | 829 | 836 | 11,800 |
2015/01/19 | 829 | 833 | 821 | 828 | 8,700 |
2015/01/16 | 823 | 827 | 815 | 822 | 21,500 |
2015/01/15 | 831 | 831 | 825 | 827 | 13,900 |
2015/01/14 | 822 | 845 | 822 | 824 | 19,000 |
2015/01/13 | 820 | 829 | 816 | 826 | 26,200 |
2015/01/09 | 824 | 831 | 822 | 824 | 23,900 |
2015/01/08 | 824 | 831 | 822 | 824 | 15,100 |
2015/01/07 | 822 | 831 | 820 | 822 | 31,400 |
2015/01/06 | 840 | 840 | 829 | 829 | 29,300 |
2015/01/05 | 842 | 848 | 837 | 840 | 40,200 |