7921 (株)TAKARA & COMPANY の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	502	502	500	500	3,000	375.66
1998-12-29	504	504	502	502	3,000	377.16
1998-12-28	520	520	506	506	3,000	380.17
1998-12-25	520	520	520	520	2,000	390.68
1998-12-24	520	520	520	520	2,000	390.68
1998-12-22	520	521	520	520	6,000	390.68
1998-12-21	520	520	520	520	2,000	390.68
1998-12-18	560	560	540	540	6,000	405.71
1998-12-16	558	558	550	550	5,000	413.22
1998-12-15	560	560	560	560	3,000	420.74
1998-12-11	553	553	553	553	3,000	415.48
1998-12-10	560	560	553	553	3,000	415.48
1998-12-09	555	555	551	555	11,000	416.98
1998-12-08	555	558	552	552	16,000	414.73
1998-12-07	552	552	552	552	1,000	414.73
1998-12-04	575	575	551	561	9,000	421.49
1998-12-03	599	600	584	584	39,000	438.77
1998-12-02	590	610	590	604	110,000	453.79
1998-12-01	570	570	545	545	11,000	409.47
1998-11-30	580	580	571	571	9,000	429
1998-11-27	540	585	540	570	46,000	428.25
1998-11-26	486	538	485	530	30,000	398.20
1998-11-25	494	494	480	480	6,000	360.63
1998-11-24	476	490	476	490	9,000	368.14
1998-11-20	480	480	475	475	2,000	356.88
1998-11-19	480	480	480	480	1,000	360.63
1998-11-18	490	490	490	490	3,000	368.14
1998-11-17	480	480	480	480	2,000	360.63
1998-11-16	480	480	480	480	1,000	360.63
1998-11-13	490	490	490	490	2,000	368.14
1998-11-11	450	450	450	450	1,000	338.09
1998-11-10	452	453	450	450	5,000	338.09
1998-11-09	460	460	460	460	2,000	345.61
1998-11-06	470	470	465	465	6,000	349.36
1998-11-04	490	490	460	460	4,000	345.61
1998-11-02	465	465	460	460	6,000	345.61
1998-10-30	460	460	460	460	4,000	345.61
1998-10-29	460	460	460	460	2,000	345.61
1998-10-28	460	460	460	460	3,000	345.61
1998-10-27	460	460	460	460	7,000	345.61
1998-10-26	464	464	464	464	2,000	348.61
1998-10-23	442	459	442	459	2,000	344.85
1998-10-22	440	440	430	430	4,000	323.07
1998-10-21	439	440	439	440	6,000	330.58
1998-10-20	440	440	440	440	1,000	330.58
1998-10-16	439	440	439	440	2,000	330.58
1998-10-15	428	428	428	428	2,000	321.56
1998-10-14	420	423	420	423	2,000	317.81
1998-10-13	438	438	435	438	4,000	329.08
1998-10-12	415	415	415	415	5,000	311.80
1998-10-09	445	445	411	411	5,000	308.79
1998-10-08	420	466	420	466	16,000	350.11
1998-10-07	420	420	420	420	3,000	315.55
1998-10-06	425	425	420	420	2,000	315.55
1998-10-05	431	431	425	425	3,000	319.31
1998-10-02	410	411	405	411	11,000	308.79
1998-10-01	419	420	405	420	22,000	315.55
1998-09-30	459	459	420	420	10,000	315.55
1998-09-29	462	462	462	462	2,000	347.11
1998-09-28	460	470	460	470	2,000	353.12
1998-09-25	470	470	460	460	17,000	345.61
1998-09-24	470	470	470	470	12,000	353.12
1998-09-22	480	500	478	478	14,000	359.13
1998-09-21	500	500	500	500	1,000	375.66
1998-09-18	500	500	500	500	1,000	375.66
1998-09-17	490	490	480	480	10,000	360.63
1998-09-14	484	484	481	484	10,000	363.64
1998-09-11	483	483	483	483	2,000	362.89
1998-09-10	490	490	490	490	1,000	368.14
1998-09-09	500	500	490	490	5,000	368.14
1998-09-08	501	501	500	500	2,000	375.66
1998-09-07	480	480	480	480	1,000	360.63
1998-09-04	480	480	480	480	1,000	360.63
1998-09-03	500	500	500	500	2,000	375.66
1998-09-02	500	500	500	500	3,000	375.66
1998-09-01	480	480	480	480	2,000	360.63
1998-08-31	480	480	480	480	1,000	360.63
1998-08-28	490	490	480	480	8,000	360.63
1998-08-27	510	510	495	496	9,000	372.65
1998-08-26	531	531	525	525	4,000	394.44
1998-08-25	540	540	540	540	2,000	405.71
1998-08-24	549	549	540	541	12,000	406.46
1998-08-21	549	549	549	549	2,000	412.47
1998-08-20	545	550	545	545	3,000	409.47
1998-08-18	556	556	546	550	8,000	413.22
1998-08-17	556	556	546	546	6,000	410.22
1998-08-14	565	570	555	555	18,000	416.98
1998-08-13	556	560	556	560	2,000	420.74
1998-08-12	549	551	538	551	12,000	413.97
1998-08-11	565	568	551	552	10,000	414.73
1998-08-10	588	588	571	571	11,000	429
1998-08-07	599	599	590	590	4,000	443.28
1998-08-06	600	600	591	591	10,000	444.03
1998-08-05	590	600	590	595	9,000	447.03
1998-08-04	618	618	610	610	15,000	458.30
1998-08-03	620	624	610	620	23,000	465.82
1998-07-31	610	635	610	630	68,000	473.33
1998-07-30	562	600	562	600	44,000	450.79
1998-07-29	560	563	555	563	19,000	422.99
1998-07-28	555	560	555	560	21,000	420.74
1998-07-27	561	562	557	557	14,000	418.48
1998-07-24	565	565	555	557	30,000	418.48
1998-07-23	530	569	530	568	29,000	426.75
1998-07-22	520	530	520	524	45,000	393.69
1998-07-21	520	520	517	517	10,000	388.43
1998-07-17	520	520	513	513	17,000	385.42
1998-07-16	510	511	510	511	15,000	383.92
1998-07-15	510	510	510	510	6,000	383.17
1998-07-14	511	511	510	510	17,000	383.17
1998-07-13	510	510	510	510	15,000	383.17
1998-07-10	511	515	510	510	7,000	383.17
1998-07-09	511	511	511	511	1,000	383.92
1998-07-08	510	510	510	510	1,000	383.17
1998-07-07	501	501	501	501	2,000	376.41
1998-07-06	515	515	510	510	16,000	383.17
1998-07-03	510	514	500	510	14,000	383.17
1998-07-02	520	520	510	510	23,000	383.17
1998-07-01	513	520	510	520	9,000	390.68
1998-06-30	498	498	498	498	1,000	374.16
1998-06-29	500	504	496	496	6,000	372.65
1998-06-26	501	501	498	498	13,000	374.16
1998-06-25	504	504	501	501	8,000	376.41
1998-06-24	498	500	498	500	7,000	375.66
1998-06-23	496	499	496	499	3,000	374.91
1998-06-22	499	499	494	494	11,000	371.15
1998-06-19	500	500	499	499	8,000	374.91
1998-06-18	467	477	467	477	18,000	358.38
1998-06-17	463	465	463	465	6,000	349.36
1998-06-16	461	461	460	461	4,000	346.36
1998-06-15	459	460	459	460	6,000	345.61
1998-06-12	460	460	460	460	2,000	345.61
1998-06-11	460	460	460	460	1,000	345.61
1998-06-10	460	460	460	460	4,000	345.61
1998-06-09	460	460	460	460	1,000	345.61
1998-06-08	470	470	469	469	3,000	352.37
1998-06-05	480	480	480	480	1,000	360.63
1998-06-04	485	485	480	480	4,000	360.63
1998-06-03	500	500	490	490	7,000	368.14
1998-06-02	500	500	500	500	2,000	375.66
1998-06-01	500	500	500	500	1,000	375.66
1998-05-27	493	500	493	500	4,000	375.66
1998-05-26	500	500	500	500	1,000	375.66
1998-05-25	501	502	500	500	8,000	375.66
1998-05-22	500	500	500	500	4,000	375.66
1998-05-21	505	505	500	500	4,000	375.66
1998-05-19	510	510	510	510	3,000	383.17
1998-05-18	517	517	493	493	2,000	370.40
1998-05-14	490	490	490	490	1,000	368.14
1998-05-13	490	490	490	490	1,000	368.14
1998-05-11	490	490	490	490	2,000	368.14
1998-05-08	493	493	490	492	6,000	369.65
1998-05-07	495	495	493	493	2,000	370.40
1998-05-06	499	499	499	499	3,000	374.91
1998-05-01	500	500	500	500	2,000	375.66
1998-04-30	492	501	492	501	5,000	376.41
1998-04-28	501	501	500	500	11,000	375.66
1998-04-27	514	515	510	510	12,000	383.17
1998-04-24	520	520	520	520	3,000	390.68
1998-04-23	502	502	502	502	4,000	377.16
1998-04-22	511	520	501	501	7,000	376.41
1998-04-21	520	520	510	510	6,000	383.17
1998-04-20	520	520	510	510	4,000	383.17
1998-04-17	540	540	520	520	7,000	390.68
1998-04-16	531	531	520	520	10,000	390.68
1998-04-14	531	531	531	531	1,000	398.95
1998-04-13	545	545	540	540	15,000	405.71
1998-04-10	540	548	540	541	24,000	406.46
1998-04-09	510	530	510	530	13,000	398.20
1998-04-08	500	500	500	500	3,000	375.66

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