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
2022-11-282,1522,1522,1372,14969,9002,149
2022-11-252,1482,1482,1352,14517,3002,145
2022-11-242,1212,1452,1162,14324,6002,143
2022-11-222,1102,1182,1022,11823,4002,118
2022-11-212,0982,1052,0882,10517,3002,105
2022-11-182,0982,1002,0772,07721,7002,077
2022-11-172,0502,0872,0502,08418,4002,084
2022-11-162,0502,0522,0352,05116,7002,051
2022-11-152,0562,0602,0322,05319,0002,053
2022-11-142,1212,1212,0562,05633,8002,056
2022-11-112,1472,1502,1212,12129,7002,121
2022-11-102,1372,1462,1252,13918,1002,139
2022-11-092,1262,1412,1222,1379,2002,137
2022-11-082,1152,1312,1092,12618,3002,126
2022-11-072,1482,1482,1112,11617,5002,116
2022-11-042,1402,1402,0952,10245,9002,102
2022-11-022,1752,1752,1372,14249,0002,142
2022-11-012,1752,1752,1672,17410,9002,174
2022-10-312,1602,1882,1512,16129,7002,161
2022-10-282,1252,1752,1192,14590,6002,145
2022-10-272,1552,1552,1362,13624,0002,136
2022-10-262,1492,1622,1312,16021,7002,160
2022-10-252,1442,1532,1292,13922,1002,139
2022-10-242,1582,1662,1382,14422,6002,144
2022-10-212,1762,1872,1462,14623,2002,146
2022-10-202,1972,2192,1782,18632,5002,186
2022-10-192,2342,2392,2012,20232,3002,202
2022-10-182,2152,2372,2012,23338,9002,233
2022-10-172,1682,2152,1612,21548,8002,215
2022-10-142,1192,1752,1192,16855,2002,168
2022-10-132,0902,1102,0852,09725,8002,097
2022-10-122,0572,0992,0572,09027,2002,090
2022-10-112,0852,0862,0572,05738,3002,057
2022-10-072,0872,1322,0752,11032,6002,110
2022-10-062,0802,1262,0752,12038,5002,120
2022-10-052,0492,0852,0452,07842,6002,078
2022-10-042,0102,0331,9692,02092,0002,020
2022-10-032,0012,0011,9401,981153,5001,981
2022-09-302,1482,1602,1302,13440,2002,134
2022-09-292,1432,1672,1432,16437,4002,164
2022-09-282,0962,1292,0932,12926,5002,129
2022-09-272,0982,1262,0932,11123,8002,111
2022-09-262,1002,1002,0682,06827,9002,068
2022-09-222,1022,1212,0832,10422,0002,104
2022-09-212,1002,1092,0922,10415,1002,104
2022-09-202,0902,1192,0902,10917,1002,109
2022-09-162,0792,0942,0782,07912,7002,079
2022-09-152,1002,1002,0822,08411,5002,084
2022-09-142,0712,1192,0712,10719,2002,107
2022-09-132,1352,1352,1012,11716,5002,117
2022-09-122,1602,1602,1172,12614,7002,126
2022-09-092,1022,1602,1002,14739,2002,147
2022-09-082,0882,1252,0802,12143,5002,121
2022-09-072,0882,0882,0422,06318,9002,063
2022-09-062,0772,0972,0602,08820,6002,088
2022-09-052,0772,0792,0572,07716,2002,077
2022-09-022,0652,0792,0312,07733,0002,077
2022-09-012,0852,0982,0582,06537,4002,065
2022-08-312,0312,0872,0312,08461,3002,084
2022-08-302,0182,0312,0112,03122,2002,031
2022-08-291,9902,0241,9812,01722,1002,017
2022-08-262,0282,0312,0082,01010,3002,010
2022-08-252,0172,0312,0072,01415,0002,014
2022-08-241,9992,0171,9922,01713,1002,017
2022-08-232,0162,0161,9851,9889,0001,988
2022-08-222,0202,0201,9962,0126,0002,012
2022-08-192,0322,0342,0072,00718,4002,007
2022-08-182,0302,0302,0012,02313,7002,023
2022-08-172,0302,0422,0212,03020,8002,030
2022-08-162,0092,0261,9962,02027,5002,020
2022-08-152,0052,0081,9842,00020,1002,000
2022-08-121,9631,9871,9631,98525,5001,985
2022-08-101,9331,9571,9311,95613,9001,956
2022-08-091,9631,9671,9521,9539,4001,953
2022-08-081,9781,9781,9541,96314,7001,963
2022-08-051,9591,9811,9501,97721,7001,977
2022-08-041,9771,9771,9551,95919,4001,959
2022-08-031,9951,9951,9621,97625,8001,976
2022-08-022,0172,0171,9971,99926,6001,999
2022-08-012,0072,0231,9932,02325,5002,023
2022-07-292,0302,0322,0002,00736,5002,007
2022-07-282,0512,0662,0332,03857,1002,038
2022-07-272,0442,0622,0282,05553,2002,055
2022-07-261,9882,0451,9842,04485,4002,044
2022-07-251,9661,9931,9541,99055,4001,990
2022-07-221,9391,9681,9311,96154,3001,961
2022-07-211,9151,9361,9131,93417,7001,934
2022-07-201,8891,9351,8801,93071,6001,930
2022-07-191,9001,9011,8671,86947,6001,869
2022-07-151,9071,9221,9061,91345,9001,913
2022-07-141,9051,9071,8891,90730,0001,907
2022-07-131,8931,9091,8841,90984,5001,909
2022-07-121,8451,8861,8401,88462,6001,884
2022-07-111,8811,8941,8461,846130,4001,846
2022-07-081,8231,8491,8211,83169,5001,831
2022-07-071,8231,8231,8041,81941,1001,819
2022-07-061,8311,8341,8021,81337,4001,813
2022-07-051,8461,8541,8341,84231,6001,842
2022-07-041,8631,8631,8371,84638,2001,846
2022-07-011,8731,8931,8481,861102,8001,861
2022-06-301,8531,8541,8311,83529,2001,835
2022-06-291,8451,8521,8351,84724,6001,847
2022-06-281,8321,8501,8251,85036,1001,850
2022-06-271,8251,8341,8161,83422,1001,834
2022-06-241,8111,8241,8001,82226,6001,822
2022-06-231,8151,8171,7931,79635,4001,796
2022-06-221,8151,8151,8051,81015,1001,810
2022-06-211,8161,8161,8041,81115,9001,811
2022-06-201,8151,8181,7841,80034,8001,800
2022-06-171,8051,8211,8001,81328,1001,813
2022-06-161,8391,8391,8161,82525,3001,825
2022-06-151,8411,8431,8141,81424,9001,814
2022-06-141,8191,8341,8121,83141,0001,831
2022-06-131,8251,8291,8141,82731,3001,827
2022-06-101,8511,8561,8381,83832,7001,838
2022-06-091,8401,8681,8371,85842,4001,858
2022-06-081,8501,8521,8341,84743,9001,847
2022-06-071,8251,8581,8181,846113,1001,846
2022-06-061,8111,8171,8001,81237,3001,812
2022-06-031,8201,8221,8121,81823,7001,818
2022-06-021,8151,8151,8021,80535,1001,805
2022-06-011,8051,8301,7991,83078,3001,830
2022-05-311,8281,8281,8081,80866,3001,808
2022-05-301,8251,8251,7951,807300,5001,807
2022-05-271,8151,8371,8121,833329,3001,833
2022-05-261,8341,8471,8261,827148,5001,827
2022-05-251,8771,8781,8471,847139,7001,847
2022-05-241,8881,9001,8801,88554,1001,885
2022-05-231,8851,8951,8851,89555,3001,895
2022-05-201,8741,8791,8631,87067,7001,870
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