7921 (株)TAKARA & COMPANY の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-082,2332,2342,1982,20248,6002,202
2023-06-072,2392,2482,2182,23344,9002,233
2023-06-062,2292,2422,2152,23933,3002,239
2023-06-052,2712,2712,2342,23644,8002,236
2023-06-022,1952,2452,1952,23954,6002,239
2023-06-012,2052,2222,1872,19255,0002,192
2023-05-312,2732,2742,1992,201122,2002,201
2023-05-302,3382,3382,2812,300231,8002,300
2023-05-292,3362,3572,3302,344294,4002,344
2023-05-262,3302,3302,3082,314113,7002,314
2023-05-252,3402,3502,3332,33477,9002,334
2023-05-242,3782,3782,3492,35391,1002,353
2023-05-232,4202,4282,3822,39294,0002,392
2023-05-222,4142,4222,4072,42063,8002,420
2023-05-192,4382,4392,4062,414115,0002,414
2023-05-182,4392,4392,4252,43259,0002,432
2023-05-172,4262,4322,4192,42736,8002,427
2023-05-162,4492,4492,4122,41372,1002,413
2023-05-152,4502,4552,4352,44244,3002,442
2023-05-122,4302,4432,4182,43450,6002,434
2023-05-112,4602,4642,4302,43755,8002,437
2023-05-102,4702,4772,4522,45644,2002,456
2023-05-092,4352,4822,4322,47065,3002,470
2023-05-082,4262,4402,4052,43560,9002,435
2023-05-022,3902,3932,3762,38447,6002,384
2023-05-012,3852,3952,3752,37641,2002,376
2023-04-282,3592,3832,3542,374205,9002,374
2023-04-272,3362,3622,3352,34632,2002,346
2023-04-262,3632,3632,3252,34548,8002,345
2023-04-252,3762,3862,3672,37239,8002,372
2023-04-242,3652,3842,3652,37631,5002,376
2023-04-212,3652,3812,3532,36578,5002,365
2023-04-202,3572,3792,3532,35330,7002,353
2023-04-192,3652,3842,3542,36830,0002,368
2023-04-182,3602,3952,3602,38150,0002,381
2023-04-172,3642,3662,3432,35546,5002,355
2023-04-142,3802,3982,3622,36658,5002,366
2023-04-132,3412,3802,3372,37046,1002,370
2023-04-122,3002,3422,2982,33134,9002,331
2023-04-112,2862,2982,2592,29238,8002,292
2023-04-102,3022,3212,2832,28430,8002,284
2023-04-072,2972,3112,2902,29836,5002,298
2023-04-062,2922,3202,2812,28738,2002,287
2023-04-052,3382,3422,3072,31037,9002,310
2023-04-042,3662,3742,3242,35562,2002,355
2023-04-032,3112,3832,3012,35398,3002,353
2023-03-312,2752,2802,2442,24552,7002,245
2023-03-302,2392,2742,2302,26732,5002,267
2023-03-292,2162,2482,2062,24232,2002,242
2023-03-282,2502,2502,2062,21218,8002,212
2023-03-272,2302,2492,2302,23818,2002,238
2023-03-242,2172,2282,2162,22521,5002,225
2023-03-232,2032,2172,2012,21711,1002,217
2023-03-222,2192,2302,2092,21916,1002,219
2023-03-202,2102,2272,1852,18523,4002,185
2023-03-172,2012,2302,2012,21417,0002,214
2023-03-162,1802,2192,1702,20031,7002,200
2023-03-152,2002,2482,2002,22920,0002,229
2023-03-142,2112,2122,1702,18832,4002,188
2023-03-132,2552,2552,2152,24023,4002,240
2023-03-102,3112,3222,2772,28140,5002,281
2023-03-092,3102,3392,3102,33624,6002,336
2023-03-082,2472,3052,2442,30541,1002,305
2023-03-072,2222,2522,2202,24825,6002,248
2023-03-062,2552,2602,2222,23337,5002,233
2023-03-032,2502,2512,2352,25026,4002,250
2023-03-022,2452,2482,2292,23020,5002,230
2023-03-012,2332,2452,2262,23133,9002,231
2023-02-282,2432,2452,2192,22624,1002,226
2023-02-272,2322,2452,2262,23323,4002,233
2023-02-242,2152,2282,2032,22426,3002,224
2023-02-222,1772,2002,1732,20023,2002,200
2023-02-212,1702,1842,1662,17415,9002,174
2023-02-202,1682,1822,1632,17515,2002,175
2023-02-172,1752,1752,1582,1589,0002,158
2023-02-162,1562,1782,1562,17517,0002,175
2023-02-152,1402,1552,1402,14414,6002,144
2023-02-142,1282,1382,1202,13618,4002,136
2023-02-132,1752,1752,1282,12816,6002,128
2023-02-102,1502,1782,1452,16818,7002,168
2023-02-092,1652,1772,1552,15715,0002,157
2023-02-082,1592,1732,1482,17312,9002,173
2023-02-072,1502,1572,1402,15714,5002,157
2023-02-062,1402,1482,1282,14811,1002,148
2023-02-032,1352,1402,1142,12917,0002,129
2023-02-022,1342,1482,1312,13815,9002,138
2023-02-012,1432,1592,1292,13322,0002,133
2023-01-312,0992,1302,0992,12330,8002,123
2023-01-302,0782,1002,0772,09798,8002,097
2023-01-272,0802,0802,0542,06429,4002,064
2023-01-262,0852,0952,0602,07116,2002,071
2023-01-252,0862,0952,0802,08718,2002,087
2023-01-242,0992,1052,0732,10529,8002,105
2023-01-232,0852,0952,0842,09312,0002,093
2023-01-202,0812,0812,0632,07018,1002,070
2023-01-192,0552,0842,0542,07718,5002,077
2023-01-182,0502,0652,0332,06321,0002,063
2023-01-172,0272,0482,0212,04024,0002,040
2023-01-162,0312,0422,0242,02821,0002,028
2023-01-132,0112,0312,0112,03119,2002,031
2023-01-122,0152,0262,0032,02327,0002,023
2023-01-112,0232,0392,0162,02111,8002,021
2023-01-102,0342,0382,0142,02416,8002,024
2023-01-061,9942,0201,9942,00820,9002,008
2023-01-052,0072,0111,9881,99632,7001,996
2023-01-042,0502,0622,0152,01527,0002,015

分割・併合履歴 : [2006-08-28]1株→1.1株 [2004-05-26]1株→1.1株 [2000-08-28]1株→1.1株 [1994-05-26]1株→1.1株 [1989-05-26]1株→1.1株