7921 (株)TAKARA & COMPANY の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-287007107007003,000578.51
2001-12-276907006857006,000578.51
2001-12-2670170569069011,500570.25
2001-12-257107107027026,500580.17
2001-12-2171072070070212,000580.17
2001-12-2072072170070011,500578.51
2001-12-197227307207206,000595.04
2001-12-187397487217259,000599.17
2001-12-1776076072072011,500595.04
2001-12-148008007907903,000652.89
2001-12-138008007918003,000661.16
2001-12-128098098008003,500661.16
2001-12-117948057948055,500665.29
2001-12-108088087868043,500664.46
2001-12-078108108008006,000661.16
2001-12-068208208008104,500669.42
2001-12-058258257958003,000661.16
2001-12-047988007988003,000661.16
2001-12-038298298058054,500665.29
2001-11-3080580579079225,500654.55
2001-11-2981581580180111,000661.98
2001-11-288308308208204,000677.69
2001-11-278328558328472,500700
2001-11-2682585982085914,500709.92
2001-11-2284984980081527,000673.55
2001-11-218358358308304,500685.95
2001-11-208338498258354,500690.08
2001-11-198608608608601,000710.74
2001-11-1686887583085016,500702.48
2001-11-158508508408504,500702.48
2001-11-1483084182884015,500694.22
2001-11-138308308208205,000677.69
2001-11-128718718308304,000685.95
2001-11-098508508218216,500678.51
2001-11-088568568418507,000702.48
2001-11-0791091087687614,500723.97
2001-11-068508508508501,000702.48
2001-11-058508508508504,000702.48
2001-11-028518538508515,500703.31
2001-11-0187987985085014,500702.48
2001-10-3187287285085011,500702.48
2001-10-308638658518525,500704.13
2001-10-298708808658656,500714.88
2001-10-2690090087688010,500727.27
2001-10-259009008958955,500739.67
2001-10-249029048908906,500735.54
2001-10-238808998708928,000737.19
2001-10-2287188986587017,500719.01
2001-10-1991593991592912,500767.77
2001-10-1888092588092513,500764.46
2001-10-1785587585087512,500723.14
2001-10-1685085884384414,000697.52
2001-10-158498508488504,500702.48
2001-10-1285885883584513,000698.35
2001-10-118528528508506,500702.48
2001-10-108608608508528,000704.13
2001-10-098508508418502,500702.48
2001-10-058588588458504,500702.48
2001-10-048408408408404,000694.22
2001-10-038508508408407,000694.22
2001-10-028568568408402,500694.22
2001-10-0181481480680610,000666.12
2001-09-2884084082282211,000679.34
2001-09-278448578448573,000708.26
2001-09-268288518288515,000703.31
2001-09-2586086085185110,000703.31
2001-09-218408408128127,500671.07
2001-09-2087087185085017,000702.48
2001-09-198688818688812,500728.10
2001-09-188758958558585,000709.09
2001-09-1787587584987519,000723.14
2001-09-1481085181085014,000702.48
2001-09-1380382580082521,000681.82
2001-09-1285085085085012,000702.48
2001-09-1189990089090012,000743.80
2001-09-109009009009004,500743.80
2001-09-0790090990090012,500743.80
2001-09-069029109009006,000743.80
2001-09-059409409019123,500753.72
2001-09-048819108819009,500743.80
2001-09-039559609219218,500761.16
2001-08-3195596094395319,000787.60
2001-08-309629629509505,500785.12
2001-08-2999099097598024,000809.92
2001-08-281,0031,01099099820,000824.79
2001-08-271,0011,0201,0011,0109,000834.71
2001-08-2499199699099111,500819.01
2001-08-2399099598899015,000818.18
2001-08-2297599497099019,500818.18
2001-08-219519659519656,500797.52
2001-08-209509509509502,000785.12
2001-08-1795596095095015,000785.12
2001-08-169509509509505,000785.12
2001-08-159489559409437,500779.34
2001-08-149609609489482,500783.47
2001-08-1396596593294519,500780.99
2001-08-1099099096097013,000801.65
2001-08-099911,00098098017,000809.92
2001-08-0898099598098617,000814.88
2001-08-079519709509707,500801.65
2001-08-069489509489508,500785.12
2001-08-0392693092593020,000768.60
2001-08-0291094091092021,000760.33
2001-08-0189089389089339,000738.02
2001-07-3188188588088119,500728.10
2001-07-3088589088588838,000733.88
2001-07-2790290288088823,000733.88
2001-07-269159159009009,000743.80
2001-07-2588091588091514,500756.20
2001-07-2487988087587521,500723.14
2001-07-2390090088088015,500727.27
2001-07-1988191588191013,000752.07
2001-07-1891592090091526,500756.20
2001-07-1791091588289925,500742.98
2001-07-1695995991392010,000760.33
2001-07-1396096995996228,000795.04
2001-07-129649649509598,500792.56
2001-07-1199099093096517,000797.52
2001-07-1088096087596019,500793.39
2001-07-0989689684686042,000710.74
2001-07-0691591590090027,000743.80
2001-07-0591092090591510,000756.20
2001-07-0494495092192121,500761.16
2001-07-0396096093094529,500780.99
2001-07-021,0001,00093596017,500793.39
2001-06-2999599898599712,000823.97
2001-06-2899299298498512,000814.05
2001-06-279839939839937,000820.66
2001-06-269901,0009819812,500810.74
2001-06-259971,00198599010,000818.18
2001-06-2297499097498514,500814.05
2001-06-219559799559736,500804.13
2001-06-2099199194598519,500814.05
2001-06-191,0001,00599599515,500822.31
2001-06-189911,0209901,01021,500834.71
2001-06-151,0001,00097299013,000818.18
2001-06-141,0491,0551,0301,0304,500851.24
2001-06-131,0511,0551,0501,0504,500867.77
2001-06-121,0691,0691,0501,0504,500867.77
2001-06-111,0651,0801,0651,08011,500892.56
2001-06-081,0511,1001,0501,06517,000880.17
2001-06-071,0701,0701,0401,05013,500867.77
2001-06-061,0801,0801,0761,07610,500889.26
2001-06-051,1071,1071,0801,09010,500900.83
2001-06-041,1201,1201,1201,1201,500925.62
2001-06-011,1471,1471,1031,1305,000933.88
2001-05-311,1501,1501,0811,15015,500950.41
2001-05-301,1601,1701,1601,16012,000958.68
2001-05-291,1601,1701,1591,16014,500958.68
2001-05-281,1601,1851,1601,1854,000979.34
2001-05-251,2001,2001,1911,1916,000984.30
2001-05-241,2001,2001,1621,20011,500991.74
2001-05-231,1811,1811,1601,1606,500958.68
2001-05-221,1781,1901,1601,17527,000971.07
2001-05-211,1991,2001,1801,1989,000990.08
2001-05-181,2261,2261,1761,2007,000991.74
2001-05-171,1911,1911,1501,17021,500966.94
2001-05-161,2101,2101,1951,20010,500991.74
2001-05-151,2001,2051,1951,2058,500995.87
2001-05-141,2011,2191,1951,19521,000987.60
2001-05-111,2201,2201,2001,2029,000993.39
2001-05-101,2291,2291,2201,2213,5001,009.09
2001-05-091,2501,2501,2081,22015,0001,008.26
2001-05-081,2501,2601,2011,22030,5001,008.26
2001-05-071,2411,2501,2251,24019,0001,024.79
2001-05-021,2801,2801,2201,24026,0001,024.79
2001-05-011,2401,2781,2351,26028,5001,041.32
2001-04-271,1961,2601,1901,24037,0001,024.79
2001-04-261,2301,2301,1501,18032,500975.21
2001-04-251,2251,2481,2251,22611,5001,013.22
2001-04-241,2301,2301,2001,22528,0001,012.40
2001-04-231,1741,2601,1741,240136,5001,024.79
2001-04-201,3591,3801,3451,37473,0001,135.54
2001-04-191,3201,3211,2811,31942,0001,090.08
2001-04-181,3501,3801,3201,34064,0001,107.44
2001-04-171,2811,3501,2801,33558,5001,103.31
2001-04-161,2401,2801,2321,28055,5001,057.85
2001-04-131,1801,2301,1801,22837,5001,014.88
2001-04-121,1901,1901,1701,1703,000966.94
2001-04-111,1601,1701,1561,15610,000955.37
2001-04-101,1721,1791,1631,16412,000961.98
2001-04-091,1721,1901,1721,17611,000971.90
2001-04-061,1871,1871,1701,18015,500975.21
2001-04-051,1661,1751,1601,17016,000966.94
2001-04-041,1561,1801,1501,1657,500962.81
2001-04-031,1591,1881,1551,18829,500981.82
2001-04-021,1511,1621,1511,1623,500960.33
2001-03-301,1901,1901,1511,15130,500951.24
2001-03-291,1591,1601,1001,16041,500958.68
2001-03-281,1301,2001,1301,19038,500983.47
2001-03-271,1201,1401,1001,10018,000909.09
2001-03-261,1201,1301,1001,11018,500917.36
2001-03-231,0301,0801,0301,07023,000884.30
2001-03-221,0301,0351,0201,03024,500851.24
2001-03-211,0201,0319991,02522,000847.11
2001-03-191,0201,0301,0001,03018,500851.24
2001-03-161,0351,0351,0201,0308,000851.24
2001-03-159701,0359501,03526,000855.37
2001-03-141,0551,0701,0401,0408,500859.50
2001-03-131,0601,0951,0101,09524,000904.96
2001-03-121,1191,1201,0601,1008,500909.09
2001-03-091,1301,1501,1241,13620,000938.84
2001-03-081,1201,1751,1201,17513,000971.07
2001-03-071,1701,1981,1201,1509,500950.41
2001-03-061,1651,1651,1001,15919,500957.85
2001-03-051,1101,1251,0751,11033,500917.36
2001-03-021,1971,1971,1501,15023,500950.41
2001-03-011,2291,2291,1761,20021,500991.74
2001-02-281,2271,2451,2011,23025,0001,016.53
2001-02-271,1611,2301,1601,22547,5001,012.40
2001-02-261,1701,1701,1101,14926,000949.59
2001-02-231,2001,2101,1651,16529,500962.81
2001-02-221,2391,2401,1901,20254,000993.39
2001-02-211,1521,3001,1521,255111,0001,037.19
2001-02-201,1311,1881,1311,18884,500981.82
2001-02-191,1091,1301,0531,13063,000933.88
2001-02-161,0501,1201,0501,119142,500924.79
2001-02-159651,0309651,03063,500851.24
2001-02-1497997992093030,000768.60
2001-02-1399599597298513,500814.05
2001-02-099751,01596599528,500822.31
2001-02-081,0281,0359551,02576,000847.11
2001-02-079871,0299401,02988,500850.41
2001-02-0690099089999062,500818.18
2001-02-0589090088889056,000735.54
2001-02-0286490086488647,500732.23
2001-02-0188588883086054,000710.74
2001-01-3180587680587548,000723.14
2001-01-3077980077979838,000659.50
2001-01-2975577075076725,000633.88
2001-01-2676077075576234,000629.75
2001-01-2580080077078031,000644.63
2001-01-2482982980080524,500665.29
2001-01-2382583082083039,000685.95
2001-01-2282083881681941,500676.86
2001-01-1978082578082066,000677.69
2001-01-1875577575076046,500628.10
2001-01-1774577074574533,500615.70
2001-01-1674576072574525,000615.70
2001-01-1573173572072050,500595.04
2001-01-1273175072073031,500603.31
2001-01-117507507237285,000601.65
2001-01-107958007727888,000651.24
2001-01-098098097957959,000657.03
2001-01-058308308158154,000673.55
2001-01-048468468468462,000699.17

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