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 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 1,870 | 1,878 | 1,854 | 1,870 | 102,900 | 1,870 |
| 2022-05-18 | 1,892 | 1,892 | 1,872 | 1,878 | 59,600 | 1,878 |
| 2022-05-17 | 1,896 | 1,901 | 1,875 | 1,886 | 61,100 | 1,886 |
| 2022-05-16 | 1,928 | 1,928 | 1,885 | 1,895 | 75,500 | 1,895 |
| 2022-05-13 | 1,884 | 1,906 | 1,877 | 1,906 | 58,500 | 1,906 |
| 2022-05-12 | 1,911 | 1,915 | 1,867 | 1,868 | 119,900 | 1,868 |
| 2022-05-11 | 1,931 | 1,941 | 1,919 | 1,920 | 61,000 | 1,920 |
| 2022-05-10 | 1,916 | 1,928 | 1,907 | 1,927 | 112,700 | 1,927 |
| 2022-05-09 | 1,942 | 1,947 | 1,910 | 1,910 | 71,200 | 1,910 |
| 2022-05-06 | 1,909 | 1,951 | 1,908 | 1,934 | 93,500 | 1,934 |
| 2022-05-02 | 1,884 | 1,905 | 1,873 | 1,901 | 82,000 | 1,901 |
| 2022-04-28 | 1,883 | 1,887 | 1,856 | 1,868 | 96,300 | 1,868 |
| 2022-04-27 | 1,850 | 1,899 | 1,840 | 1,899 | 100,000 | 1,899 |
| 2022-04-26 | 1,858 | 1,860 | 1,835 | 1,858 | 37,600 | 1,858 |
| 2022-04-25 | 1,831 | 1,851 | 1,818 | 1,851 | 48,300 | 1,851 |
| 2022-04-22 | 1,845 | 1,845 | 1,830 | 1,835 | 183,700 | 1,835 |
| 2022-04-21 | 1,846 | 1,847 | 1,837 | 1,846 | 26,600 | 1,846 |
| 2022-04-20 | 1,849 | 1,849 | 1,836 | 1,838 | 28,100 | 1,838 |
| 2022-04-19 | 1,852 | 1,852 | 1,834 | 1,839 | 25,400 | 1,839 |
| 2022-04-18 | 1,868 | 1,870 | 1,833 | 1,840 | 51,600 | 1,840 |
| 2022-04-15 | 1,876 | 1,882 | 1,871 | 1,875 | 44,600 | 1,875 |
| 2022-04-14 | 1,883 | 1,885 | 1,872 | 1,881 | 21,800 | 1,881 |
| 2022-04-13 | 1,853 | 1,883 | 1,853 | 1,883 | 26,600 | 1,883 |
| 2022-04-12 | 1,875 | 1,883 | 1,852 | 1,852 | 39,400 | 1,852 |
| 2022-04-11 | 1,918 | 1,919 | 1,880 | 1,882 | 43,500 | 1,882 |
| 2022-04-08 | 1,928 | 1,929 | 1,906 | 1,911 | 42,600 | 1,911 |
| 2022-04-07 | 1,941 | 1,941 | 1,905 | 1,914 | 36,200 | 1,914 |
| 2022-04-06 | 1,949 | 1,960 | 1,933 | 1,949 | 33,100 | 1,949 |
| 2022-04-05 | 1,976 | 1,981 | 1,953 | 1,953 | 33,000 | 1,953 |
| 2022-04-04 | 1,950 | 1,980 | 1,944 | 1,965 | 25,800 | 1,965 |
| 2022-04-01 | 1,945 | 1,948 | 1,911 | 1,939 | 63,300 | 1,939 |
| 2022-03-31 | 1,978 | 1,994 | 1,959 | 1,968 | 51,100 | 1,968 |
| 2022-03-30 | 1,950 | 1,984 | 1,946 | 1,984 | 35,300 | 1,984 |
| 2022-03-29 | 1,936 | 1,949 | 1,929 | 1,949 | 26,800 | 1,949 |
| 2022-03-28 | 1,939 | 1,944 | 1,921 | 1,936 | 24,700 | 1,936 |
| 2022-03-25 | 1,947 | 1,949 | 1,922 | 1,926 | 21,300 | 1,926 |
| 2022-03-24 | 1,935 | 1,948 | 1,921 | 1,945 | 37,600 | 1,945 |
| 2022-03-23 | 1,935 | 1,944 | 1,923 | 1,937 | 40,800 | 1,937 |
| 2022-03-22 | 1,920 | 1,936 | 1,913 | 1,920 | 35,100 | 1,920 |
| 2022-03-18 | 1,888 | 1,917 | 1,884 | 1,914 | 27,900 | 1,914 |
| 2022-03-17 | 1,889 | 1,895 | 1,869 | 1,895 | 37,000 | 1,895 |
| 2022-03-16 | 1,865 | 1,881 | 1,856 | 1,870 | 30,300 | 1,870 |
| 2022-03-15 | 1,850 | 1,859 | 1,839 | 1,859 | 23,000 | 1,859 |
| 2022-03-14 | 1,847 | 1,862 | 1,838 | 1,846 | 17,900 | 1,846 |
| 2022-03-11 | 1,830 | 1,851 | 1,823 | 1,833 | 21,600 | 1,833 |
| 2022-03-10 | 1,842 | 1,856 | 1,820 | 1,847 | 26,900 | 1,847 |
| 2022-03-09 | 1,802 | 1,822 | 1,798 | 1,814 | 20,100 | 1,814 |
| 2022-03-08 | 1,805 | 1,820 | 1,790 | 1,799 | 31,000 | 1,799 |
| 2022-03-07 | 1,843 | 1,843 | 1,811 | 1,820 | 31,800 | 1,820 |
| 2022-03-04 | 1,859 | 1,859 | 1,836 | 1,850 | 20,300 | 1,850 |
| 2022-03-03 | 1,867 | 1,882 | 1,861 | 1,866 | 20,300 | 1,866 |
| 2022-03-02 | 1,850 | 1,864 | 1,845 | 1,845 | 17,000 | 1,845 |
| 2022-03-01 | 1,856 | 1,885 | 1,856 | 1,873 | 25,600 | 1,873 |
| 2022-02-28 | 1,838 | 1,853 | 1,835 | 1,847 | 25,600 | 1,847 |
| 2022-02-25 | 1,853 | 1,853 | 1,814 | 1,838 | 28,200 | 1,838 |
| 2022-02-24 | 1,827 | 1,827 | 1,795 | 1,823 | 33,700 | 1,823 |
| 2022-02-22 | 1,845 | 1,845 | 1,822 | 1,828 | 16,500 | 1,828 |
| 2022-02-21 | 1,827 | 1,850 | 1,827 | 1,846 | 11,600 | 1,846 |
| 2022-02-18 | 1,835 | 1,861 | 1,835 | 1,847 | 22,100 | 1,847 |
| 2022-02-17 | 1,848 | 1,863 | 1,828 | 1,847 | 23,900 | 1,847 |
| 2022-02-16 | 1,838 | 1,861 | 1,831 | 1,848 | 30,600 | 1,848 |
| 2022-02-15 | 1,889 | 1,894 | 1,804 | 1,811 | 69,800 | 1,811 |
| 2022-02-14 | 1,899 | 1,899 | 1,868 | 1,876 | 27,700 | 1,876 |
| 2022-02-10 | 1,892 | 1,907 | 1,883 | 1,907 | 25,700 | 1,907 |
| 2022-02-09 | 1,894 | 1,899 | 1,869 | 1,890 | 19,800 | 1,890 |
| 2022-02-08 | 1,874 | 1,895 | 1,874 | 1,878 | 24,700 | 1,878 |
| 2022-02-07 | 1,857 | 1,892 | 1,855 | 1,880 | 40,000 | 1,880 |
| 2022-02-04 | 1,898 | 1,898 | 1,850 | 1,859 | 36,600 | 1,859 |
| 2022-02-03 | 1,885 | 1,901 | 1,881 | 1,888 | 44,900 | 1,888 |
| 2022-02-02 | 1,855 | 1,910 | 1,840 | 1,895 | 135,200 | 1,895 |
| 2022-02-01 | 1,811 | 1,854 | 1,811 | 1,837 | 50,100 | 1,837 |
| 2022-01-31 | 1,779 | 1,807 | 1,779 | 1,805 | 47,700 | 1,805 |
| 2022-01-28 | 1,809 | 1,814 | 1,777 | 1,777 | 334,900 | 1,777 |
| 2022-01-27 | 1,827 | 1,830 | 1,764 | 1,769 | 79,600 | 1,769 |
| 2022-01-26 | 1,805 | 1,833 | 1,800 | 1,824 | 35,300 | 1,824 |
| 2022-01-25 | 1,837 | 1,837 | 1,789 | 1,805 | 54,300 | 1,805 |
| 2022-01-24 | 1,800 | 1,837 | 1,794 | 1,837 | 54,200 | 1,837 |
| 2022-01-21 | 1,775 | 1,826 | 1,760 | 1,821 | 97,400 | 1,821 |
| 2022-01-20 | 1,805 | 1,831 | 1,770 | 1,776 | 117,100 | 1,776 |
| 2022-01-19 | 1,862 | 1,868 | 1,817 | 1,821 | 45,800 | 1,821 |
| 2022-01-18 | 1,881 | 1,912 | 1,860 | 1,874 | 48,100 | 1,874 |
| 2022-01-17 | 1,975 | 1,975 | 1,884 | 1,884 | 56,000 | 1,884 |
| 2022-01-14 | 1,946 | 1,988 | 1,932 | 1,976 | 114,500 | 1,976 |
| 2022-01-13 | 1,930 | 1,960 | 1,906 | 1,936 | 91,700 | 1,936 |
| 2022-01-12 | 1,913 | 1,942 | 1,905 | 1,928 | 103,000 | 1,928 |
| 2022-01-11 | 1,931 | 1,931 | 1,885 | 1,906 | 69,700 | 1,906 |
| 2022-01-07 | 1,935 | 1,959 | 1,935 | 1,945 | 50,600 | 1,945 |
| 2022-01-06 | 1,936 | 1,974 | 1,925 | 1,955 | 78,400 | 1,955 |
| 2022-01-05 | 1,977 | 1,988 | 1,938 | 1,955 | 69,000 | 1,955 |
| 2022-01-04 | 1,984 | 2,014 | 1,928 | 1,986 | 205,300 | 1,986 |
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
