7921 (株)TAKARA & COMPANY の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-191,8701,8781,8541,870102,9001,870
2022-05-181,8921,8921,8721,87859,6001,878
2022-05-171,8961,9011,8751,88661,1001,886
2022-05-161,9281,9281,8851,89575,5001,895
2022-05-131,8841,9061,8771,90658,5001,906
2022-05-121,9111,9151,8671,868119,9001,868
2022-05-111,9311,9411,9191,92061,0001,920
2022-05-101,9161,9281,9071,927112,7001,927
2022-05-091,9421,9471,9101,91071,2001,910
2022-05-061,9091,9511,9081,93493,5001,934
2022-05-021,8841,9051,8731,90182,0001,901
2022-04-281,8831,8871,8561,86896,3001,868
2022-04-271,8501,8991,8401,899100,0001,899
2022-04-261,8581,8601,8351,85837,6001,858
2022-04-251,8311,8511,8181,85148,3001,851
2022-04-221,8451,8451,8301,835183,7001,835
2022-04-211,8461,8471,8371,84626,6001,846
2022-04-201,8491,8491,8361,83828,1001,838
2022-04-191,8521,8521,8341,83925,4001,839
2022-04-181,8681,8701,8331,84051,6001,840
2022-04-151,8761,8821,8711,87544,6001,875
2022-04-141,8831,8851,8721,88121,8001,881
2022-04-131,8531,8831,8531,88326,6001,883
2022-04-121,8751,8831,8521,85239,4001,852
2022-04-111,9181,9191,8801,88243,5001,882
2022-04-081,9281,9291,9061,91142,6001,911
2022-04-071,9411,9411,9051,91436,2001,914
2022-04-061,9491,9601,9331,94933,1001,949
2022-04-051,9761,9811,9531,95333,0001,953
2022-04-041,9501,9801,9441,96525,8001,965
2022-04-011,9451,9481,9111,93963,3001,939
2022-03-311,9781,9941,9591,96851,1001,968
2022-03-301,9501,9841,9461,98435,3001,984
2022-03-291,9361,9491,9291,94926,8001,949
2022-03-281,9391,9441,9211,93624,7001,936
2022-03-251,9471,9491,9221,92621,3001,926
2022-03-241,9351,9481,9211,94537,6001,945
2022-03-231,9351,9441,9231,93740,8001,937
2022-03-221,9201,9361,9131,92035,1001,920
2022-03-181,8881,9171,8841,91427,9001,914
2022-03-171,8891,8951,8691,89537,0001,895
2022-03-161,8651,8811,8561,87030,3001,870
2022-03-151,8501,8591,8391,85923,0001,859
2022-03-141,8471,8621,8381,84617,9001,846
2022-03-111,8301,8511,8231,83321,6001,833
2022-03-101,8421,8561,8201,84726,9001,847
2022-03-091,8021,8221,7981,81420,1001,814
2022-03-081,8051,8201,7901,79931,0001,799
2022-03-071,8431,8431,8111,82031,8001,820
2022-03-041,8591,8591,8361,85020,3001,850
2022-03-031,8671,8821,8611,86620,3001,866
2022-03-021,8501,8641,8451,84517,0001,845
2022-03-011,8561,8851,8561,87325,6001,873
2022-02-281,8381,8531,8351,84725,6001,847
2022-02-251,8531,8531,8141,83828,2001,838
2022-02-241,8271,8271,7951,82333,7001,823
2022-02-221,8451,8451,8221,82816,5001,828
2022-02-211,8271,8501,8271,84611,6001,846
2022-02-181,8351,8611,8351,84722,1001,847
2022-02-171,8481,8631,8281,84723,9001,847
2022-02-161,8381,8611,8311,84830,6001,848
2022-02-151,8891,8941,8041,81169,8001,811
2022-02-141,8991,8991,8681,87627,7001,876
2022-02-101,8921,9071,8831,90725,7001,907
2022-02-091,8941,8991,8691,89019,8001,890
2022-02-081,8741,8951,8741,87824,7001,878
2022-02-071,8571,8921,8551,88040,0001,880
2022-02-041,8981,8981,8501,85936,6001,859
2022-02-031,8851,9011,8811,88844,9001,888
2022-02-021,8551,9101,8401,895135,2001,895
2022-02-011,8111,8541,8111,83750,1001,837
2022-01-311,7791,8071,7791,80547,7001,805
2022-01-281,8091,8141,7771,777334,9001,777
2022-01-271,8271,8301,7641,76979,6001,769
2022-01-261,8051,8331,8001,82435,3001,824
2022-01-251,8371,8371,7891,80554,3001,805
2022-01-241,8001,8371,7941,83754,2001,837
2022-01-211,7751,8261,7601,82197,4001,821
2022-01-201,8051,8311,7701,776117,1001,776
2022-01-191,8621,8681,8171,82145,8001,821
2022-01-181,8811,9121,8601,87448,1001,874
2022-01-171,9751,9751,8841,88456,0001,884
2022-01-141,9461,9881,9321,976114,5001,976
2022-01-131,9301,9601,9061,93691,7001,936
2022-01-121,9131,9421,9051,928103,0001,928
2022-01-111,9311,9311,8851,90669,7001,906
2022-01-071,9351,9591,9351,94550,6001,945
2022-01-061,9361,9741,9251,95578,4001,955
2022-01-051,9771,9881,9381,95569,0001,955
2022-01-041,9842,0141,9281,986205,3001,986

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