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
2002-12-30	476	480	470	479	7,500	395.87
2002-12-27	477	480	477	479	4,500	395.87
2002-12-26	484	491	475	475	18,000	392.56
2002-12-25	494	494	494	494	4,000	408.26
2002-12-24	467	493	467	493	8,000	407.44
2002-12-20	465	470	464	467	6,500	385.95
2002-12-19	451	464	451	464	5,000	383.47
2002-12-18	490	490	460	462	6,500	381.82
2002-12-17	493	495	490	490	5,500	404.96
2002-12-16	500	500	492	492	7,500	406.61
2002-12-13	506	506	497	497	13,500	410.74
2002-12-12	505	505	505	505	2,000	417.36
2002-12-11	500	505	499	505	11,500	417.36
2002-12-10	516	516	497	497	9,000	410.74
2002-12-06	501	501	500	501	6,000	414.05
2002-12-05	501	501	501	501	500	414.05
2002-12-04	515	516	510	510	10,000	421.49
2002-12-03	520	520	518	519	5,500	428.93
2002-12-02	540	540	516	516	14,000	426.45
2002-11-29	515	515	515	515	6,500	425.62
2002-11-28	515	525	515	525	4,000	433.88
2002-11-27	512	512	502	510	3,000	421.49
2002-11-26	539	539	530	534	4,500	441.32
2002-11-25	509	528	501	528	41,500	436.36
2002-11-22	510	510	508	509	3,000	420.66
2002-11-21	486	508	486	500	3,500	413.22
2002-11-20	482	485	480	483	4,500	399.17
2002-11-19	490	490	475	485	9,000	400.83
2002-11-18	511	511	500	500	8,500	413.22
2002-11-15	522	522	510	521	3,500	430.58
2002-11-14	522	523	512	523	10,000	432.23
2002-11-13	520	521	514	514	9,500	424.79
2002-11-12	522	522	516	517	8,500	427.27
2002-11-11	540	540	521	521	15,000	430.58
2002-11-08	533	540	530	540	22,000	446.28
2002-11-07	550	550	533	535	9,500	442.15
2002-11-06	540	550	540	546	6,500	451.24
2002-11-05	545	565	533	550	16,500	454.55
2002-11-01	538	540	527	527	9,500	435.54
2002-10-31	546	546	530	530	6,500	438.02
2002-10-30	524	544	520	544	80,500	449.59
2002-10-29	524	526	515	515	34,500	425.62
2002-10-28	546	546	525	525	15,500	433.88
2002-10-25	524	555	524	545	12,000	450.41
2002-10-24	521	523	518	523	19,000	432.23
2002-10-23	522	523	517	519	13,500	428.93
2002-10-22	531	531	524	524	18,500	433.06
2002-10-21	525	529	522	528	31,500	436.36
2002-10-18	571	571	536	544	61,000	449.59
2002-10-17	570	580	566	566	20,500	467.77
2002-10-16	544	588	544	570	35,500	471.07
2002-10-15	525	545	525	534	46,000	441.32
2002-10-11	506	525	506	522	18,000	431.41
2002-10-10	500	510	490	501	30,500	414.05
2002-10-09	560	560	521	525	32,500	433.88
2002-10-08	579	579	555	558	12,500	461.16
2002-10-07	603	603	570	580	15,000	479.34
2002-10-04	622	625	615	615	22,500	508.26
2002-10-03	635	637	627	627	14,000	518.18
2002-10-02	645	653	635	635	18,000	524.79
2002-10-01	640	643	633	635	30,000	524.79
2002-09-30	634	644	631	640	22,000	528.93
2002-09-27	609	650	609	644	22,500	532.23
2002-09-26	601	606	600	606	6,000	500.83
2002-09-25	600	600	589	591	15,000	488.43
2002-09-24	582	590	582	590	28,500	487.60
2002-09-20	589	594	584	584	40,500	482.65
2002-09-19	593	600	586	589	22,500	486.78
2002-09-18	587	589	581	581	3,000	480.17
2002-09-17	591	594	588	590	31,500	487.60
2002-09-13	596	599	593	594	11,000	490.91
2002-09-12	619	619	600	600	15,500	495.87
2002-09-11	617	629	610	615	10,500	508.26
2002-09-10	583	608	583	600	38,500	495.87
2002-09-09	635	635	633	633	14,000	523.14
2002-09-06	636	640	630	635	25,500	524.79
2002-09-05	637	641	636	636	10,000	525.62
2002-09-04	650	651	638	638	10,500	527.27
2002-09-03	661	661	650	650	15,000	537.19
2002-09-02	660	662	660	661	7,500	546.28
2002-08-30	690	690	690	690	7,000	570.25
2002-08-29	676	680	666	680	13,000	561.98
2002-08-28	660	670	660	666	7,500	550.41
2002-08-27	670	670	660	660	5,000	545.46
2002-08-26	669	670	669	670	3,000	553.72
2002-08-23	676	676	668	668	8,000	552.07
2002-08-22	690	690	660	666	3,000	550.41
2002-08-21	680	680	666	680	4,500	561.98
2002-08-20	684	684	684	684	1,000	565.29
2002-08-19	688	688	688	688	6,000	568.60
2002-08-16	700	700	700	700	1,500	578.51
2002-08-15	685	695	680	695	4,000	574.38
2002-08-13	690	690	690	690	500	570.25
2002-08-12	690	690	690	690	1,000	570.25
2002-08-08	675	690	671	688	7,000	568.60
2002-08-07	670	675	670	675	20,000	557.85
2002-08-06	650	670	650	670	3,500	553.72
2002-08-05	670	678	663	678	7,500	560.33
2002-08-02	675	679	672	672	7,000	555.37
2002-08-01	705	705	685	685	3,500	566.12
2002-07-31	711	711	700	705	4,500	582.65
2002-07-30	693	693	690	690	3,000	570.25
2002-07-29	707	713	697	713	17,500	589.26
2002-07-26	700	708	685	708	17,000	585.12
2002-07-25	705	705	685	685	12,000	566.12
2002-07-24	691	700	690	690	12,500	570.25
2002-07-23	708	708	708	708	1,000	585.12
2002-07-22	693	700	693	700	1,500	578.51
2002-07-19	710	714	706	714	7,500	590.08
2002-07-18	710	713	710	713	10,000	589.26
2002-07-17	704	710	694	710	20,000	586.78
2002-07-15	685	694	685	694	2,500	573.55
2002-07-12	691	691	690	690	3,500	570.25
2002-07-11	691	691	691	691	1,500	571.07
2002-07-10	700	700	690	690	6,500	570.25
2002-07-09	704	704	700	704	5,500	581.82
2002-07-08	710	710	700	700	8,500	578.51
2002-07-05	705	705	700	703	3,500	580.99
2002-07-04	691	691	688	688	4,000	568.60
2002-07-03	690	698	690	690	3,500	570.25
2002-07-02	700	700	690	690	2,000	570.25
2002-07-01	691	691	691	691	500	571.07
2002-06-28	720	720	687	687	5,500	567.77
2002-06-27	680	695	680	680	9,000	561.98
2002-06-26	681	681	666	670	21,500	553.72
2002-06-25	678	680	676	677	14,000	559.50
2002-06-24	676	680	666	674	6,000	557.03
2002-06-21	660	698	660	668	8,500	552.07
2002-06-20	641	688	641	660	20,500	545.46
2002-06-19	694	694	640	640	27,500	528.93
2002-06-18	682	690	682	689	10,500	569.42
2002-06-17	707	707	700	706	4,500	583.47
2002-06-14	710	710	706	706	9,500	583.47
2002-06-13	728	728	710	710	11,000	586.78
2002-06-12	732	732	730	732	3,000	604.96
2002-06-11	722	725	720	722	11,500	596.69
2002-06-10	731	731	720	720	3,500	595.04
2002-06-07	741	743	725	731	21,000	604.13
2002-06-06	740	745	732	739	28,500	610.74
2002-06-05	727	730	725	730	18,000	603.31
2002-06-04	722	725	720	720	10,000	595.04
2002-06-03	723	730	723	723	16,000	597.52
2002-05-31	740	740	730	730	14,500	603.31
2002-05-30	737	737	735	737	9,000	609.09
2002-05-29	741	745	740	741	7,500	612.40
2002-05-28	758	758	741	741	21,000	612.40
2002-05-27	760	766	757	764	38,500	631.41
2002-05-24	764	764	754	761	19,000	628.93
2002-05-23	752	764	751	761	11,000	628.93
2002-05-22	739	749	739	742	20,500	613.22
2002-05-21	740	750	740	742	10,000	613.22
2002-05-20	745	750	738	738	12,500	609.92
2002-05-17	755	755	741	745	15,000	615.70
2002-05-16	737	753	735	753	9,000	622.31
2002-05-15	730	770	730	735	19,500	607.44
2002-05-14	732	734	720	725	13,000	599.17
2002-05-13	744	745	714	722	35,000	596.69
2002-05-10	765	765	731	752	40,500	621.49
2002-05-09	775	784	770	773	17,500	638.84
2002-05-08	785	794	780	780	27,000	644.63
2002-05-07	794	795	782	789	9,500	652.07
2002-05-02	785	795	780	795	21,000	657.03
2002-05-01	760	772	760	765	30,500	632.23
2002-04-30	808	808	750	770	21,500	636.36
2002-04-26	805	811	790	809	40,000	668.60
2002-04-25	807	807	791	805	33,000	665.29
2002-04-24	800	813	769	800	110,000	661.16
2002-04-23	812	839	802	813	267,500	671.90
2002-04-19	959	979	941	942	133,000	778.51
2002-04-18	949	965	934	959	111,500	792.56
2002-04-17	940	977	940	950	116,500	785.12
2002-04-16	900	930	900	930	113,500	768.60
2002-04-15	919	930	902	902	62,500	745.46
2002-04-12	920	920	900	911	90,500	752.89
2002-04-11	885	960	885	930	117,500	768.60
2002-04-10	838	875	838	875	41,000	723.14
2002-04-09	815	839	815	839	45,500	693.39
2002-04-08	805	815	804	815	28,000	673.55
2002-04-05	815	826	801	805	47,500	665.29
2002-04-04	766	815	766	810	54,500	669.42
2002-04-03	750	759	743	759	24,000	627.27
2002-04-02	746	747	725	739	30,500	610.74
2002-04-01	770	770	745	745	10,500	615.70
2002-03-29	736	750	736	750	11,000	619.84
2002-03-28	730	730	730	730	2,500	603.31
2002-03-27	730	730	730	730	1,500	603.31
2002-03-26	732	732	726	726	3,000	600
2002-03-25	760	760	750	750	2,500	619.84
2002-03-22	750	767	725	726	9,500	600
2002-03-20	740	740	730	730	13,000	603.31
2002-03-19	736	750	730	750	13,000	619.84
2002-03-18	731	738	731	736	13,500	608.26
2002-03-15	713	730	713	730	4,000	603.31
2002-03-14	726	730	700	700	37,000	578.51
2002-03-13	770	770	750	750	4,500	619.84
2002-03-12	797	798	770	770	7,500	636.36
2002-03-11	801	813	780	800	20,000	661.16
2002-03-08	819	820	780	800	27,000	661.16
2002-03-07	794	818	790	818	14,500	676.03
2002-03-06	768	795	768	795	11,000	657.03
2002-03-05	750	768	750	768	5,500	634.71
2002-03-04	725	745	725	745	6,000	615.70
2002-03-01	701	705	701	705	1,500	582.65
2002-02-28	681	700	681	700	4,000	578.51
2002-02-27	700	700	690	690	3,000	570.25
2002-02-26	690	690	690	690	1,000	570.25
2002-02-25	710	710	690	690	4,000	570.25
2002-02-22	690	690	680	688	2,000	568.60
2002-02-21	709	709	690	695	12,000	574.38
2002-02-20	715	715	690	690	3,000	570.25
2002-02-19	720	720	710	715	8,500	590.91
2002-02-18	720	720	715	716	2,500	591.74
2002-02-15	709	710	705	706	5,500	583.47
2002-02-14	715	715	710	710	4,000	586.78
2002-02-13	715	715	715	715	500	590.91
2002-02-12	720	720	715	720	13,000	595.04
2002-02-08	709	740	705	740	14,500	611.57
2002-02-07	692	692	690	690	5,500	570.25
2002-02-06	690	710	690	710	10,500	586.78
2002-02-05	692	692	690	690	4,500	570.25
2002-02-04	692	692	692	692	1,000	571.90
2002-02-01	718	718	690	700	7,500	578.51
2002-01-31	720	720	710	718	5,000	593.39
2002-01-30	710	715	710	710	7,500	586.78
2002-01-29	690	690	690	690	2,000	570.25
2002-01-28	700	710	690	710	6,500	586.78
2002-01-25	690	690	689	689	2,500	569.42
2002-01-24	660	660	660	660	3,000	545.46
2002-01-23	660	660	650	660	10,500	545.46
2002-01-22	679	679	660	660	8,500	545.46
2002-01-21	681	681	675	680	7,000	561.98
2002-01-18	690	690	680	680	5,000	561.98
2002-01-17	680	680	660	680	10,000	561.98
2002-01-16	700	700	680	680	8,500	561.98
2002-01-15	720	720	676	700	7,500	578.51
2002-01-11	729	730	720	720	6,000	595.04
2002-01-10	740	740	740	740	1,000	611.57
2002-01-09	725	739	725	739	2,500	610.74
2002-01-08	725	725	720	725	4,000	599.17
2002-01-07	748	748	730	740	3,000	611.57
2002-01-04	726	728	726	728	2,500	601.65

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30