7921 (株)TAKARA & COMPANY の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	2,200	2,200	1,870	1,960	37,000	1,472.58
1999-12-29	2,300	2,300	2,100	2,200	38,000	1,652.89
1999-12-28	2,285	2,285	2,100	2,220	144,000	1,667.92
1999-12-27	1,981	1,981	1,981	1,981	52,000	1,488.35
1999-12-24	1,561	1,680	1,510	1,680	30,000	1,262.21
1999-12-22	1,417	1,500	1,417	1,480	36,000	1,111.95
1999-12-21	1,500	1,600	1,500	1,500	52,000	1,126.97
1999-12-20	1,650	1,730	1,510	1,530	45,000	1,149.51
1999-12-17	1,800	1,800	1,590	1,650	29,000	1,239.67
1999-12-16	1,740	1,801	1,740	1,770	17,000	1,329.83
1999-12-15	1,615	1,800	1,615	1,770	32,000	1,329.83
1999-12-14	1,849	1,850	1,690	1,705	43,000	1,280.99
1999-12-13	1,949	1,949	1,850	1,850	12,000	1,389.93
1999-12-10	2,000	2,000	1,950	1,950	5,000	1,465.06
1999-12-09	1,860	2,000	1,800	2,000	24,000	1,502.63
1999-12-08	1,949	1,949	1,850	1,910	29,000	1,435.01
1999-12-07	2,005	2,020	1,910	1,950	25,000	1,465.06
1999-12-06	2,140	2,150	2,000	2,085	23,000	1,566.49
1999-12-03	1,900	2,100	1,900	2,100	33,000	1,577.76
1999-12-02	2,015	2,015	1,960	1,960	22,000	1,472.58
1999-12-01	2,140	2,140	1,960	2,000	42,000	1,502.63
1999-11-30	2,160	2,200	2,100	2,140	39,000	1,607.81
1999-11-29	2,280	2,280	2,160	2,240	18,000	1,682.95
1999-11-26	2,295	2,300	2,090	2,300	46,000	1,728.02
1999-11-25	2,400	2,410	2,300	2,300	57,000	1,728.02
1999-11-24	2,480	2,480	2,380	2,460	47,000	1,848.23
1999-11-22	2,595	2,600	2,500	2,500	35,000	1,878.29
1999-11-19	2,700	2,730	2,600	2,600	48,000	1,953.42
1999-11-18	2,690	2,740	2,600	2,675	104,000	2,009.77
1999-11-17	2,945	2,945	2,605	2,650	99,000	1,990.98
1999-11-16	3,080	3,080	2,710	2,865	267,000	2,152.52
1999-11-15	2,670	3,030	2,515	3,030	470,000	2,276.48
1999-11-12	2,650	2,650	2,505	2,630	91,000	1,975.96
1999-11-11	2,400	2,700	2,340	2,700	114,000	2,028.55
1999-11-10	2,530	2,540	2,450	2,480	44,000	1,863.26
1999-11-09	2,600	2,650	2,530	2,570	36,000	1,930.88
1999-11-08	2,680	2,790	2,650	2,650	113,000	1,990.98
1999-11-05	2,350	2,640	2,330	2,640	74,000	1,983.47
1999-11-04	2,350	2,480	2,320	2,350	63,000	1,765.59
1999-11-02	2,500	2,500	2,330	2,430	39,000	1,825.69
1999-11-01	2,595	2,600	2,500	2,540	48,000	1,908.34
1999-10-29	2,620	2,670	2,520	2,600	70,000	1,953.42
1999-10-28	2,650	2,650	2,550	2,620	43,000	1,968.44
1999-10-27	2,520	2,600	2,500	2,550	40,000	1,915.85
1999-10-26	2,835	2,835	2,560	2,600	69,000	1,953.42
1999-10-25	2,870	2,970	2,750	2,795	104,000	2,099.92
1999-10-22	2,550	2,850	2,550	2,845	116,000	2,137.49
1999-10-21	2,625	2,625	2,450	2,500	61,000	1,878.29
1999-10-20	2,440	2,550	2,400	2,465	82,000	1,851.99
1999-10-19	2,280	2,330	2,160	2,300	97,000	1,728.02
1999-10-18	2,280	2,320	2,280	2,280	59,000	1,713
1999-10-15	2,800	2,800	2,600	2,680	71,000	2,013.52
1999-10-14	2,780	2,800	2,730	2,750	64,000	2,066.12
1999-10-13	2,825	2,825	2,650	2,700	146,000	2,028.55
1999-10-12	3,000	3,000	2,810	2,850	139,000	2,141.25
1999-10-08	3,140	3,190	3,000	3,020	282,000	2,268.97
1999-10-07	3,000	3,230	2,980	3,190	784,000	2,396.69
1999-10-06	2,805	3,000	2,750	3,000	465,000	2,253.94
1999-10-05	2,820	2,900	2,730	2,885	457,000	2,167.54
1999-10-04	2,600	2,800	2,530	2,750	551,000	2,066.12
1999-10-01	2,250	2,590	2,250	2,590	512,000	1,945.91
1999-09-30	2,200	2,355	2,190	2,200	185,000	1,652.89
1999-09-29	2,000	2,200	1,960	2,200	115,000	1,652.89
1999-09-28	1,950	2,000	1,950	2,000	83,000	1,502.63
1999-09-27	2,110	2,110	1,920	1,950	52,000	1,465.06
1999-09-24	2,100	2,100	1,850	2,050	90,000	1,540.20
1999-09-22	2,200	2,260	2,200	2,210	115,000	1,660.41
1999-09-21	2,580	2,600	2,360	2,360	151,000	1,773.10
1999-09-20	2,300	2,650	2,260	2,580	270,000	1,938.39
1999-09-17	2,275	2,300	2,160	2,300	113,000	1,728.02
1999-09-16	2,350	2,400	2,190	2,260	156,000	1,697.97
1999-09-14	2,600	2,600	2,400	2,590	460,000	1,945.91
1999-09-13	2,180	2,550	2,150	2,550	631,000	1,915.85
1999-09-10	2,180	2,270	2,050	2,150	568,000	1,615.33
1999-09-09	1,900	2,180	1,800	2,150	479,000	1,615.33
1999-09-08	1,630	1,930	1,630	1,900	668,000	1,427.50
1999-09-07	1,552	1,650	1,540	1,630	277,000	1,224.64
1999-09-06	1,562	1,562	1,520	1,530	250,000	1,149.51
1999-09-03	1,355	1,500	1,355	1,460	339,000	1,096.92
1999-09-02	1,360	1,370	1,350	1,355	62,000	1,018.03
1999-09-01	1,350	1,380	1,280	1,360	96,000	1,021.79
1999-08-31	1,346	1,350	1,300	1,350	147,000	1,014.27
1999-08-30	1,380	1,391	1,320	1,326	194,000	996.24
1999-08-27	1,340	1,400	1,330	1,380	347,000	1,036.81
1999-08-26	1,201	1,311	1,200	1,310	111,000	984.22
1999-08-25	1,200	1,200	1,186	1,200	44,000	901.58
1999-08-24	1,201	1,201	1,170	1,200	22,000	901.58
1999-08-23	1,180	1,200	1,170	1,200	50,000	901.58
1999-08-20	1,160	1,190	1,160	1,180	25,000	886.55
1999-08-19	1,252	1,259	1,180	1,200	80,000	901.58
1999-08-18	1,201	1,270	1,201	1,268	143,000	952.67
1999-08-17	1,080	1,190	1,080	1,190	67,000	894.07
1999-08-16	1,050	1,070	1,040	1,060	50,000	796.39
1999-08-13	1,040	1,050	1,030	1,050	38,000	788.88
1999-08-12	1,040	1,050	1,010	1,030	32,000	773.85
1999-08-11	1,056	1,076	1,040	1,040	22,000	781.37
1999-08-10	1,050	1,051	1,050	1,050	30,000	788.88
1999-08-09	1,075	1,080	1,050	1,050	8,000	788.88
1999-08-06	1,070	1,090	1,070	1,080	25,000	811.42
1999-08-05	1,101	1,101	1,080	1,090	30,000	818.93
1999-08-04	1,100	1,100	1,080	1,080	33,000	811.42
1999-08-03	1,083	1,100	1,080	1,080	33,000	811.42
1999-08-02	1,120	1,120	1,080	1,080	19,000	811.42
1999-07-30	1,111	1,111	1,080	1,080	20,000	811.42
1999-07-29	1,090	1,110	1,085	1,110	12,000	833.96
1999-07-28	1,120	1,140	1,110	1,110	15,000	833.96
1999-07-27	1,080	1,120	1,080	1,120	7,000	841.47
1999-07-26	1,069	1,120	1,069	1,120	16,000	841.47
1999-07-23	1,050	1,110	1,050	1,110	31,000	833.96
1999-07-22	1,170	1,190	1,060	1,120	43,000	841.47
1999-07-21	1,249	1,249	1,180	1,190	16,000	894.07
1999-07-19	1,249	1,290	1,249	1,250	35,000	939.14
1999-07-16	1,319	1,340	1,250	1,250	88,000	939.14
1999-07-15	1,380	1,380	1,300	1,345	141,000	1,010.52
1999-07-14	1,280	1,380	1,270	1,350	199,000	1,014.27
1999-07-13	1,150	1,340	1,150	1,340	420,000	1,006.76
1999-07-12	1,070	1,140	1,050	1,140	101,000	856.50
1999-07-09	1,010	1,070	1,000	1,070	92,000	803.91
1999-07-08	1,159	1,159	1,090	1,110	98,000	833.96
1999-07-07	1,200	1,247	1,130	1,160	488,000	871.53
1999-07-06	1,025	1,080	1,020	1,080	312,000	811.42
1999-07-05	970	1,000	970	995	79,000	747.56
1999-07-02	969	969	940	969	45,000	728.02
1999-07-01	915	950	915	939	111,000	705.49
1999-06-30	910	920	910	910	16,000	683.70
1999-06-29	920	920	890	905	29,000	679.94
1999-06-28	920	920	860	895	26,000	672.43
1999-06-25	959	959	920	930	45,000	698.72
1999-06-24	971	990	970	970	42,000	728.78
1999-06-23	960	970	920	960	54,000	721.26
1999-06-22	1,020	1,030	940	960	59,000	721.26
1999-06-21	951	1,020	950	1,020	132,000	766.34
1999-06-18	900	940	895	939	68,000	705.49
1999-06-17	860	885	850	885	18,000	664.91
1999-06-16	860	860	825	830	11,000	623.59
1999-06-15	850	855	850	855	4,000	642.37
1999-06-14	850	861	850	855	13,000	642.37
1999-06-11	840	863	840	860	24,000	646.13
1999-06-10	825	850	825	850	38,000	638.62
1999-06-09	840	840	840	840	5,000	631.10
1999-06-08	840	840	821	840	28,000	631.10
1999-06-07	820	858	820	858	46,000	644.63
1999-06-04	778	810	778	810	9,000	608.57
1999-06-03	808	808	777	777	4,000	583.77
1999-06-02	811	811	810	810	12,000	608.57
1999-06-01	741	790	730	790	15,000	593.54
1999-05-31	730	736	730	736	7,000	552.97
1999-05-28	761	761	732	732	17,000	549.96
1999-05-27	764	768	755	760	16,000	571
1999-05-26	789	789	745	763	45,000	573.25
1999-05-25	820	820	790	795	35,000	597.30
1999-05-24	821	845	795	820	40,000	616.08
1999-05-21	841	841	815	815	26,000	612.32
1999-05-20	840	860	840	860	12,000	646.13
1999-05-19	880	880	840	840	11,000	631.10
1999-05-18	880	882	880	880	13,000	661.16
1999-05-17	890	890	880	880	9,000	661.16
1999-05-14	909	909	891	900	12,000	676.18
1999-05-13	911	911	890	910	24,000	683.70
1999-05-12	920	920	900	910	26,000	683.70
1999-05-11	892	900	892	900	16,000	676.18
1999-05-10	892	900	892	892	9,000	670.17
1999-05-07	920	920	890	891	13,000	669.42
1999-05-06	920	920	910	920	14,000	691.21
1999-04-30	910	919	890	900	16,000	676.18
1999-04-28	919	919	880	899	25,000	675.43
1999-04-27	890	900	890	900	12,000	676.18
1999-04-26	881	901	880	880	51,000	661.16
1999-04-23	875	880	870	880	17,000	661.16
1999-04-22	900	900	870	875	13,000	657.40
1999-04-21	880	885	870	870	15,000	653.64
1999-04-20	920	920	881	883	15,000	663.41
1999-04-19	930	930	900	910	23,000	683.70
1999-04-16	950	950	920	930	17,000	698.72
1999-04-15	969	969	940	950	7,000	713.75
1999-04-14	975	975	950	970	18,000	728.78
1999-04-13	999	1,000	960	975	30,000	732.53
1999-04-12	970	1,000	960	1,000	31,000	751.32
1999-04-09	1,050	1,050	980	980	47,000	736.29
1999-04-08	1,000	1,040	999	1,040	107,000	781.37
1999-04-07	990	1,000	960	1,000	159,000	751.32
1999-04-06	901	980	890	980	136,000	736.29
1999-04-05	901	919	870	900	42,000	676.18
1999-04-02	900	915	851	900	49,000	676.18
1999-04-01	882	905	880	905	63,000	679.94
1999-03-31	911	920	901	902	41,000	677.69
1999-03-30	920	920	910	911	41,000	684.45
1999-03-29	919	950	901	920	143,000	691.21
1999-03-26	861	920	861	899	76,000	675.43
1999-03-25	835	859	835	859	26,000	645.38
1999-03-24	865	865	850	865	27,000	649.89
1999-03-23	890	890	865	865	21,000	649.89
1999-03-19	880	890	875	875	24,000	657.40
1999-03-18	900	910	890	900	22,000	676.18
1999-03-17	880	900	860	900	70,000	676.18
1999-03-16	835	890	835	870	52,000	653.64
1999-03-15	780	830	779	830	64,000	623.59
1999-03-12	775	790	775	780	9,000	586.03
1999-03-11	800	800	774	774	18,000	581.52
1999-03-10	779	797	771	797	17,000	598.80
1999-03-09	780	797	780	781	37,000	586.78
1999-03-08	750	750	743	750	8,000	563.49
1999-03-05	738	756	738	740	31,000	555.97
1999-03-04	800	800	758	758	13,000	569.50
1999-03-03	780	799	780	781	14,000	586.78
1999-03-02	781	781	775	780	6,000	586.03
1999-03-01	800	801	761	761	22,000	571.75
1999-02-26	803	810	800	800	50,000	601.05
1999-02-25	771	810	771	790	83,000	593.54
1999-02-24	740	780	740	760	33,000	571
1999-02-23	800	810	800	800	67,000	601.05
1999-02-22	801	835	800	801	108,000	601.80
1999-02-19	730	780	730	780	163,000	586.03
1999-02-18	690	729	690	729	169,000	547.71
1999-02-17	640	680	640	680	61,000	510.89
1999-02-16	630	630	619	630	12,000	473.33
1999-02-15	580	630	580	630	5,000	473.33
1999-02-12	627	627	617	617	15,000	463.56
1999-02-10	629	629	627	627	3,000	471.07
1999-02-09	650	650	635	635	6,000	477.09
1999-02-08	634	655	627	655	41,000	492.11
1999-02-05	641	644	630	640	46,000	480.84
1999-02-04	619	650	615	640	136,000	480.84
1999-02-03	581	612	580	612	93,000	459.81
1999-02-02	581	581	580	580	5,000	435.76
1999-02-01	588	590	583	583	21,000	438.02
1999-01-29	555	595	555	588	35,000	441.77
1999-01-28	550	575	550	575	13,000	432.01
1999-01-27	550	575	550	550	12,000	413.22
1999-01-26	540	546	540	546	2,000	410.22
1999-01-25	526	530	526	530	2,000	398.20
1999-01-22	512	545	512	525	8,000	394.44
1999-01-21	527	527	526	526	15,000	395.19
1999-01-20	528	528	526	526	4,000	395.19
1999-01-19	546	546	526	526	5,000	395.19
1999-01-18	546	546	545	545	3,000	409.47
1999-01-14	535	545	535	545	2,000	409.47
1999-01-13	535	535	535	535	2,000	401.95
1999-01-12	530	535	530	535	8,000	401.95
1999-01-11	569	569	557	557	4,000	418.48
1999-01-08	557	585	556	580	18,000	435.76
1999-01-07	509	560	509	560	11,000	420.74
1999-01-06	540	540	539	539	4,000	404.96
1999-01-05	550	550	530	540	5,000	405.71
1999-01-04	500	500	500	500	4,000	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