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
2023-06-08	2,233	2,234	2,198	2,202	48,600	2,202
2023-06-07	2,239	2,248	2,218	2,233	44,900	2,233
2023-06-06	2,229	2,242	2,215	2,239	33,300	2,239
2023-06-05	2,271	2,271	2,234	2,236	44,800	2,236
2023-06-02	2,195	2,245	2,195	2,239	54,600	2,239
2023-06-01	2,205	2,222	2,187	2,192	55,000	2,192
2023-05-31	2,273	2,274	2,199	2,201	122,200	2,201
2023-05-30	2,338	2,338	2,281	2,300	231,800	2,300
2023-05-29	2,336	2,357	2,330	2,344	294,400	2,344
2023-05-26	2,330	2,330	2,308	2,314	113,700	2,314
2023-05-25	2,340	2,350	2,333	2,334	77,900	2,334
2023-05-24	2,378	2,378	2,349	2,353	91,100	2,353
2023-05-23	2,420	2,428	2,382	2,392	94,000	2,392
2023-05-22	2,414	2,422	2,407	2,420	63,800	2,420
2023-05-19	2,438	2,439	2,406	2,414	115,000	2,414
2023-05-18	2,439	2,439	2,425	2,432	59,000	2,432
2023-05-17	2,426	2,432	2,419	2,427	36,800	2,427
2023-05-16	2,449	2,449	2,412	2,413	72,100	2,413
2023-05-15	2,450	2,455	2,435	2,442	44,300	2,442
2023-05-12	2,430	2,443	2,418	2,434	50,600	2,434
2023-05-11	2,460	2,464	2,430	2,437	55,800	2,437
2023-05-10	2,470	2,477	2,452	2,456	44,200	2,456
2023-05-09	2,435	2,482	2,432	2,470	65,300	2,470
2023-05-08	2,426	2,440	2,405	2,435	60,900	2,435
2023-05-02	2,390	2,393	2,376	2,384	47,600	2,384
2023-05-01	2,385	2,395	2,375	2,376	41,200	2,376
2023-04-28	2,359	2,383	2,354	2,374	205,900	2,374
2023-04-27	2,336	2,362	2,335	2,346	32,200	2,346
2023-04-26	2,363	2,363	2,325	2,345	48,800	2,345
2023-04-25	2,376	2,386	2,367	2,372	39,800	2,372
2023-04-24	2,365	2,384	2,365	2,376	31,500	2,376
2023-04-21	2,365	2,381	2,353	2,365	78,500	2,365
2023-04-20	2,357	2,379	2,353	2,353	30,700	2,353
2023-04-19	2,365	2,384	2,354	2,368	30,000	2,368
2023-04-18	2,360	2,395	2,360	2,381	50,000	2,381
2023-04-17	2,364	2,366	2,343	2,355	46,500	2,355
2023-04-14	2,380	2,398	2,362	2,366	58,500	2,366
2023-04-13	2,341	2,380	2,337	2,370	46,100	2,370
2023-04-12	2,300	2,342	2,298	2,331	34,900	2,331
2023-04-11	2,286	2,298	2,259	2,292	38,800	2,292
2023-04-10	2,302	2,321	2,283	2,284	30,800	2,284
2023-04-07	2,297	2,311	2,290	2,298	36,500	2,298
2023-04-06	2,292	2,320	2,281	2,287	38,200	2,287
2023-04-05	2,338	2,342	2,307	2,310	37,900	2,310
2023-04-04	2,366	2,374	2,324	2,355	62,200	2,355
2023-04-03	2,311	2,383	2,301	2,353	98,300	2,353
2023-03-31	2,275	2,280	2,244	2,245	52,700	2,245
2023-03-30	2,239	2,274	2,230	2,267	32,500	2,267
2023-03-29	2,216	2,248	2,206	2,242	32,200	2,242
2023-03-28	2,250	2,250	2,206	2,212	18,800	2,212
2023-03-27	2,230	2,249	2,230	2,238	18,200	2,238
2023-03-24	2,217	2,228	2,216	2,225	21,500	2,225
2023-03-23	2,203	2,217	2,201	2,217	11,100	2,217
2023-03-22	2,219	2,230	2,209	2,219	16,100	2,219
2023-03-20	2,210	2,227	2,185	2,185	23,400	2,185
2023-03-17	2,201	2,230	2,201	2,214	17,000	2,214
2023-03-16	2,180	2,219	2,170	2,200	31,700	2,200
2023-03-15	2,200	2,248	2,200	2,229	20,000	2,229
2023-03-14	2,211	2,212	2,170	2,188	32,400	2,188
2023-03-13	2,255	2,255	2,215	2,240	23,400	2,240
2023-03-10	2,311	2,322	2,277	2,281	40,500	2,281
2023-03-09	2,310	2,339	2,310	2,336	24,600	2,336
2023-03-08	2,247	2,305	2,244	2,305	41,100	2,305
2023-03-07	2,222	2,252	2,220	2,248	25,600	2,248
2023-03-06	2,255	2,260	2,222	2,233	37,500	2,233
2023-03-03	2,250	2,251	2,235	2,250	26,400	2,250
2023-03-02	2,245	2,248	2,229	2,230	20,500	2,230
2023-03-01	2,233	2,245	2,226	2,231	33,900	2,231
2023-02-28	2,243	2,245	2,219	2,226	24,100	2,226
2023-02-27	2,232	2,245	2,226	2,233	23,400	2,233
2023-02-24	2,215	2,228	2,203	2,224	26,300	2,224
2023-02-22	2,177	2,200	2,173	2,200	23,200	2,200
2023-02-21	2,170	2,184	2,166	2,174	15,900	2,174
2023-02-20	2,168	2,182	2,163	2,175	15,200	2,175
2023-02-17	2,175	2,175	2,158	2,158	9,000	2,158
2023-02-16	2,156	2,178	2,156	2,175	17,000	2,175
2023-02-15	2,140	2,155	2,140	2,144	14,600	2,144
2023-02-14	2,128	2,138	2,120	2,136	18,400	2,136
2023-02-13	2,175	2,175	2,128	2,128	16,600	2,128
2023-02-10	2,150	2,178	2,145	2,168	18,700	2,168
2023-02-09	2,165	2,177	2,155	2,157	15,000	2,157
2023-02-08	2,159	2,173	2,148	2,173	12,900	2,173
2023-02-07	2,150	2,157	2,140	2,157	14,500	2,157
2023-02-06	2,140	2,148	2,128	2,148	11,100	2,148
2023-02-03	2,135	2,140	2,114	2,129	17,000	2,129
2023-02-02	2,134	2,148	2,131	2,138	15,900	2,138
2023-02-01	2,143	2,159	2,129	2,133	22,000	2,133
2023-01-31	2,099	2,130	2,099	2,123	30,800	2,123
2023-01-30	2,078	2,100	2,077	2,097	98,800	2,097
2023-01-27	2,080	2,080	2,054	2,064	29,400	2,064
2023-01-26	2,085	2,095	2,060	2,071	16,200	2,071
2023-01-25	2,086	2,095	2,080	2,087	18,200	2,087
2023-01-24	2,099	2,105	2,073	2,105	29,800	2,105
2023-01-23	2,085	2,095	2,084	2,093	12,000	2,093
2023-01-20	2,081	2,081	2,063	2,070	18,100	2,070
2023-01-19	2,055	2,084	2,054	2,077	18,500	2,077
2023-01-18	2,050	2,065	2,033	2,063	21,000	2,063
2023-01-17	2,027	2,048	2,021	2,040	24,000	2,040
2023-01-16	2,031	2,042	2,024	2,028	21,000	2,028
2023-01-13	2,011	2,031	2,011	2,031	19,200	2,031
2023-01-12	2,015	2,026	2,003	2,023	27,000	2,023
2023-01-11	2,023	2,039	2,016	2,021	11,800	2,021
2023-01-10	2,034	2,038	2,014	2,024	16,800	2,024
2023-01-06	1,994	2,020	1,994	2,008	20,900	2,008
2023-01-05	2,007	2,011	1,988	1,996	32,700	1,996
2023-01-04	2,050	2,062	2,015	2,015	27,000	2,015

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