7921 (株)TAKARA & COMPANY の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-304764804704797,500395.87
2002-12-274774804774794,500395.87
2002-12-2648449147547518,000392.56
2002-12-254944944944944,000408.26
2002-12-244674934674938,000407.44
2002-12-204654704644676,500385.95
2002-12-194514644514645,000383.47
2002-12-184904904604626,500381.82
2002-12-174934954904905,500404.96
2002-12-165005004924927,500406.61
2002-12-1350650649749713,500410.74
2002-12-125055055055052,000417.36
2002-12-1150050549950511,500417.36
2002-12-105165164974979,000410.74
2002-12-065015015005016,000414.05
2002-12-05501501501501500414.05
2002-12-0451551651051010,000421.49
2002-12-035205205185195,500428.93
2002-12-0254054051651614,000426.45
2002-11-295155155155156,500425.62
2002-11-285155255155254,000433.88
2002-11-275125125025103,000421.49
2002-11-265395395305344,500441.32
2002-11-2550952850152841,500436.36
2002-11-225105105085093,000420.66
2002-11-214865084865003,500413.22
2002-11-204824854804834,500399.17
2002-11-194904904754859,000400.83
2002-11-185115115005008,500413.22
2002-11-155225225105213,500430.58
2002-11-1452252351252310,000432.23
2002-11-135205215145149,500424.79
2002-11-125225225165178,500427.27
2002-11-1154054052152115,000430.58
2002-11-0853354053054022,000446.28
2002-11-075505505335359,500442.15
2002-11-065405505405466,500451.24
2002-11-0554556553355016,500454.55
2002-11-015385405275279,500435.54
2002-10-315465465305306,500438.02
2002-10-3052454452054480,500449.59
2002-10-2952452651551534,500425.62
2002-10-2854654652552515,500433.88
2002-10-2552455552454512,000450.41
2002-10-2452152351852319,000432.23
2002-10-2352252351751913,500428.93
2002-10-2253153152452418,500433.06
2002-10-2152552952252831,500436.36
2002-10-1857157153654461,000449.59
2002-10-1757058056656620,500467.77
2002-10-1654458854457035,500471.07
2002-10-1552554552553446,000441.32
2002-10-1150652550652218,000431.41
2002-10-1050051049050130,500414.05
2002-10-0956056052152532,500433.88
2002-10-0857957955555812,500461.16
2002-10-0760360357058015,000479.34
2002-10-0462262561561522,500508.26
2002-10-0363563762762714,000518.18
2002-10-0264565363563518,000524.79
2002-10-0164064363363530,000524.79
2002-09-3063464463164022,000528.93
2002-09-2760965060964422,500532.23
2002-09-266016066006066,000500.83
2002-09-2560060058959115,000488.43
2002-09-2458259058259028,500487.60
2002-09-2058959458458440,500482.65
2002-09-1959360058658922,500486.78
2002-09-185875895815813,000480.17
2002-09-1759159458859031,500487.60
2002-09-1359659959359411,000490.91
2002-09-1261961960060015,500495.87
2002-09-1161762961061510,500508.26
2002-09-1058360858360038,500495.87
2002-09-0963563563363314,000523.14
2002-09-0663664063063525,500524.79
2002-09-0563764163663610,000525.62
2002-09-0465065163863810,500527.27
2002-09-0366166165065015,000537.19
2002-09-026606626606617,500546.28
2002-08-306906906906907,000570.25
2002-08-2967668066668013,000561.98
2002-08-286606706606667,500550.41
2002-08-276706706606605,000545.46
2002-08-266696706696703,000553.72
2002-08-236766766686688,000552.07
2002-08-226906906606663,000550.41
2002-08-216806806666804,500561.98
2002-08-206846846846841,000565.29
2002-08-196886886886886,000568.60
2002-08-167007007007001,500578.51
2002-08-156856956806954,000574.38
2002-08-13690690690690500570.25
2002-08-126906906906901,000570.25
2002-08-086756906716887,000568.60
2002-08-0767067567067520,000557.85
2002-08-066506706506703,500553.72
2002-08-056706786636787,500560.33
2002-08-026756796726727,000555.37
2002-08-017057056856853,500566.12
2002-07-317117117007054,500582.65
2002-07-306936936906903,000570.25
2002-07-2970771369771317,500589.26
2002-07-2670070868570817,000585.12
2002-07-2570570568568512,000566.12
2002-07-2469170069069012,500570.25
2002-07-237087087087081,000585.12
2002-07-226937006937001,500578.51
2002-07-197107147067147,500590.08
2002-07-1871071371071310,000589.26
2002-07-1770471069471020,000586.78
2002-07-156856946856942,500573.55
2002-07-126916916906903,500570.25
2002-07-116916916916911,500571.07
2002-07-107007006906906,500570.25
2002-07-097047047007045,500581.82
2002-07-087107107007008,500578.51
2002-07-057057057007033,500580.99
2002-07-046916916886884,000568.60
2002-07-036906986906903,500570.25
2002-07-027007006906902,000570.25
2002-07-01691691691691500571.07
2002-06-287207206876875,500567.77
2002-06-276806956806809,000561.98
2002-06-2668168166667021,500553.72
2002-06-2567868067667714,000559.50
2002-06-246766806666746,000557.03
2002-06-216606986606688,500552.07
2002-06-2064168864166020,500545.46
2002-06-1969469464064027,500528.93
2002-06-1868269068268910,500569.42
2002-06-177077077007064,500583.47
2002-06-147107107067069,500583.47
2002-06-1372872871071011,000586.78
2002-06-127327327307323,000604.96
2002-06-1172272572072211,500596.69
2002-06-107317317207203,500595.04
2002-06-0774174372573121,000604.13
2002-06-0674074573273928,500610.74
2002-06-0572773072573018,000603.31
2002-06-0472272572072010,000595.04
2002-06-0372373072372316,000597.52
2002-05-3174074073073014,500603.31
2002-05-307377377357379,000609.09
2002-05-297417457407417,500612.40
2002-05-2875875874174121,000612.40
2002-05-2776076675776438,500631.41
2002-05-2476476475476119,000628.93
2002-05-2375276475176111,000628.93
2002-05-2273974973974220,500613.22
2002-05-2174075074074210,000613.22
2002-05-2074575073873812,500609.92
2002-05-1775575574174515,000615.70
2002-05-167377537357539,000622.31
2002-05-1573077073073519,500607.44
2002-05-1473273472072513,000599.17
2002-05-1374474571472235,000596.69
2002-05-1076576573175240,500621.49
2002-05-0977578477077317,500638.84
2002-05-0878579478078027,000644.63
2002-05-077947957827899,500652.07
2002-05-0278579578079521,000657.03
2002-05-0176077276076530,500632.23
2002-04-3080880875077021,500636.36
2002-04-2680581179080940,000668.60
2002-04-2580780779180533,000665.29
2002-04-24800813769800110,000661.16
2002-04-23812839802813267,500671.90
2002-04-19959979941942133,000778.51
2002-04-18949965934959111,500792.56
2002-04-17940977940950116,500785.12
2002-04-16900930900930113,500768.60
2002-04-1591993090290262,500745.46
2002-04-1292092090091190,500752.89
2002-04-11885960885930117,500768.60
2002-04-1083887583887541,000723.14
2002-04-0981583981583945,500693.39
2002-04-0880581580481528,000673.55
2002-04-0581582680180547,500665.29
2002-04-0476681576681054,500669.42
2002-04-0375075974375924,000627.27
2002-04-0274674772573930,500610.74
2002-04-0177077074574510,500615.70
2002-03-2973675073675011,000619.84
2002-03-287307307307302,500603.31
2002-03-277307307307301,500603.31
2002-03-267327327267263,000600
2002-03-257607607507502,500619.84
2002-03-227507677257269,500600
2002-03-2074074073073013,000603.31
2002-03-1973675073075013,000619.84
2002-03-1873173873173613,500608.26
2002-03-157137307137304,000603.31
2002-03-1472673070070037,000578.51
2002-03-137707707507504,500619.84
2002-03-127977987707707,500636.36
2002-03-1180181378080020,000661.16
2002-03-0881982078080027,000661.16
2002-03-0779481879081814,500676.03
2002-03-0676879576879511,000657.03
2002-03-057507687507685,500634.71
2002-03-047257457257456,000615.70
2002-03-017017057017051,500582.65
2002-02-286817006817004,000578.51
2002-02-277007006906903,000570.25
2002-02-266906906906901,000570.25
2002-02-257107106906904,000570.25
2002-02-226906906806882,000568.60
2002-02-2170970969069512,000574.38
2002-02-207157156906903,000570.25
2002-02-197207207107158,500590.91
2002-02-187207207157162,500591.74
2002-02-157097107057065,500583.47
2002-02-147157157107104,000586.78
2002-02-13715715715715500590.91
2002-02-1272072071572013,000595.04
2002-02-0870974070574014,500611.57
2002-02-076926926906905,500570.25
2002-02-0669071069071010,500586.78
2002-02-056926926906904,500570.25
2002-02-046926926926921,000571.90
2002-02-017187186907007,500578.51
2002-01-317207207107185,000593.39
2002-01-307107157107107,500586.78
2002-01-296906906906902,000570.25
2002-01-287007106907106,500586.78
2002-01-256906906896892,500569.42
2002-01-246606606606603,000545.46
2002-01-2366066065066010,500545.46
2002-01-226796796606608,500545.46
2002-01-216816816756807,000561.98
2002-01-186906906806805,000561.98
2002-01-1768068066068010,000561.98
2002-01-167007006806808,500561.98
2002-01-157207206767007,500578.51
2002-01-117297307207206,000595.04
2002-01-107407407407401,000611.57
2002-01-097257397257392,500610.74
2002-01-087257257207254,000599.17
2002-01-077487487307403,000611.57
2002-01-047267287267282,500601.65

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