7921 (株)TAKARA & COMPANY の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	809	830	809	812	6,500	671.07
2003-12-29	800	820	800	809	7,500	668.60
2003-12-26	803	803	803	803	5,000	663.64
2003-12-25	819	819	797	799	7,000	660.33
2003-12-24	801	818	800	809	14,000	668.60
2003-12-22	826	826	800	819	10,500	676.86
2003-12-19	815	816	815	816	3,500	674.38
2003-12-18	841	850	810	835	13,000	690.08
2003-12-17	848	848	825	830	13,500	685.95
2003-12-16	808	835	805	825	13,000	681.82
2003-12-15	791	813	790	803	16,500	663.64
2003-12-12	799	800	795	797	14,500	658.68
2003-12-11	794	794	783	784	3,000	647.93
2003-12-10	799	801	793	793	6,500	655.37
2003-12-09	805	805	795	797	3,500	658.68
2003-12-08	800	800	798	798	4,500	659.50
2003-12-05	790	804	790	804	4,000	664.46
2003-12-04	799	800	798	798	4,500	659.50
2003-12-03	804	804	790	793	7,000	655.37
2003-12-02	814	814	805	805	3,500	665.29
2003-12-01	824	824	801	801	11,000	661.98
2003-11-28	820	820	800	804	6,000	664.46
2003-11-27	798	818	798	818	2,500	676.03
2003-11-26	795	798	795	797	3,000	658.68
2003-11-25	828	828	814	815	5,000	673.55
2003-11-21	805	815	785	815	9,500	673.55
2003-11-20	801	840	801	825	7,000	681.82
2003-11-19	800	800	786	787	7,000	650.41
2003-11-18	801	805	795	795	16,000	657.03
2003-11-17	844	844	805	805	3,500	665.29
2003-11-14	822	835	812	834	10,500	689.26
2003-11-13	837	840	791	802	12,000	662.81
2003-11-12	846	847	846	847	9,000	700
2003-11-11	860	861	825	834	16,500	689.26
2003-11-10	876	879	868	877	2,500	724.79
2003-11-07	873	881	873	876	4,500	723.97
2003-11-06	861	873	861	863	8,000	713.22
2003-11-05	890	901	860	860	15,500	710.74
2003-11-04	900	906	895	900	28,500	743.80
2003-10-31	903	903	887	894	9,500	738.84
2003-10-30	905	905	889	905	17,000	747.93
2003-10-29	907	912	902	912	34,500	753.72
2003-10-28	910	919	900	910	32,000	752.07
2003-10-27	870	893	870	889	31,500	734.71
2003-10-24	870	880	823	867	21,000	716.53
2003-10-23	900	900	865	885	37,500	731.41
2003-10-22	889	925	889	905	71,500	747.93
2003-10-21	870	888	870	888	73,000	733.88
2003-10-20	810	865	810	860	104,000	710.74
2003-10-17	804	806	800	804	25,500	664.46
2003-10-16	796	801	795	798	16,000	659.50
2003-10-15	802	802	790	796	9,000	657.85
2003-10-14	782	803	781	803	21,500	663.64
2003-10-10	780	784	780	784	11,500	647.93
2003-10-09	785	793	785	785	19,000	648.76
2003-10-08	795	795	785	790	9,000	652.89
2003-10-07	803	803	795	795	16,500	657.03
2003-10-06	803	810	802	802	12,500	662.81
2003-10-03	785	800	784	800	18,500	661.16
2003-10-02	789	790	779	790	13,000	652.89
2003-10-01	788	797	788	796	18,500	657.85
2003-09-30	781	788	778	788	11,000	651.24
2003-09-29	777	777	774	777	4,500	642.15
2003-09-26	780	782	774	778	10,500	642.98
2003-09-25	798	798	780	786	14,500	649.59
2003-09-24	781	797	781	797	32,000	658.68
2003-09-22	790	792	783	788	17,500	651.24
2003-09-19	785	790	785	790	21,000	652.89
2003-09-18	784	785	779	781	17,500	645.46
2003-09-17	772	783	772	778	35,000	642.98
2003-09-16	780	784	770	773	44,000	638.84
2003-09-12	771	784	771	780	37,500	644.63
2003-09-11	792	792	787	791	6,000	653.72
2003-09-10	783	793	783	793	28,000	655.37
2003-09-09	790	791	775	782	78,500	646.28
2003-09-08	779	810	779	800	13,000	661.16
2003-09-05	797	797	776	779	39,000	643.80
2003-09-04	807	810	796	800	17,500	661.16
2003-09-03	798	810	798	807	12,500	666.94
2003-09-02	824	824	808	808	8,000	667.77
2003-09-01	820	830	820	830	6,500	685.95
2003-08-29	820	826	820	826	6,000	682.65
2003-08-28	831	841	831	832	9,000	687.60
2003-08-27	832	850	828	831	8,000	686.78
2003-08-26	842	845	841	842	5,000	695.87
2003-08-25	844	851	841	845	10,500	698.35
2003-08-22	843	845	840	843	13,000	696.69
2003-08-21	834	842	833	842	5,500	695.87
2003-08-20	847	847	833	840	14,500	694.22
2003-08-19	829	847	824	837	20,000	691.74
2003-08-18	817	830	817	821	7,500	678.51
2003-08-15	818	825	807	825	25,000	681.82
2003-08-14	795	805	790	801	21,000	661.98
2003-08-13	770	788	770	785	7,000	648.76
2003-08-12	755	780	755	771	5,500	637.19
2003-08-11	770	770	765	765	1,500	632.23
2003-08-08	761	769	761	769	9,500	635.54
2003-08-07	774	774	774	774	2,000	639.67
2003-08-06	797	797	782	784	9,500	647.93
2003-08-05	795	797	795	797	14,000	658.68
2003-08-04	798	798	795	795	8,500	657.03
2003-08-01	797	797	781	788	15,000	651.24
2003-07-31	771	777	770	777	13,000	642.15
2003-07-30	763	777	762	776	11,500	641.32
2003-07-29	759	760	748	760	24,000	628.10
2003-07-28	753	761	753	760	13,500	628.10
2003-07-25	757	759	742	750	10,000	619.84
2003-07-24	750	750	741	741	11,500	612.40
2003-07-23	731	750	731	740	21,500	611.57
2003-07-22	762	762	725	730	29,000	603.31
2003-07-18	771	771	764	765	8,000	632.23
2003-07-17	771	775	760	771	21,000	637.19
2003-07-16	818	818	768	775	46,500	640.50
2003-07-15	824	847	824	828	22,500	684.30
2003-07-14	816	833	816	822	7,000	679.34
2003-07-11	821	821	815	815	5,000	673.55
2003-07-10	802	829	802	820	6,500	677.69
2003-07-09	801	807	797	800	17,000	661.16
2003-07-08	833	833	805	805	10,500	665.29
2003-07-07	830	839	826	833	19,500	688.43
2003-07-04	821	839	821	833	13,000	688.43
2003-07-03	833	849	833	837	22,000	691.74
2003-07-02	850	858	832	853	30,500	704.96
2003-07-01	841	846	838	840	15,000	694.22
2003-06-30	844	860	836	850	35,000	702.48
2003-06-27	820	840	820	835	53,500	690.08
2003-06-26	798	810	790	810	16,500	669.42
2003-06-25	798	800	790	790	8,500	652.89
2003-06-24	777	789	777	785	13,000	648.76
2003-06-23	800	810	800	802	10,000	662.81
2003-06-20	775	793	773	793	22,000	655.37
2003-06-19	775	775	765	765	10,000	632.23
2003-06-18	775	776	764	768	6,500	634.71
2003-06-17	780	780	761	761	11,500	628.93
2003-06-16	772	776	772	773	5,000	638.84
2003-06-13	788	788	770	771	34,500	637.19
2003-06-12	771	777	758	758	9,000	626.45
2003-06-11	798	799	755	755	25,000	623.97
2003-06-10	755	773	740	773	35,000	638.84
2003-06-09	750	780	750	760	20,500	628.10
2003-06-06	806	806	778	780	24,000	644.63
2003-06-05	805	808	805	805	12,000	665.29
2003-06-04	820	820	808	812	18,000	671.07
2003-06-03	821	840	821	825	23,000	681.82
2003-06-02	829	831	821	830	13,500	685.95
2003-05-30	839	839	826	829	9,500	685.12
2003-05-29	840	840	826	839	25,000	693.39
2003-05-28	836	838	821	838	14,000	692.56
2003-05-27	835	840	826	840	37,000	694.22
2003-05-26	831	838	831	838	35,500	692.56
2003-05-23	829	834	825	832	12,000	687.60
2003-05-22	828	830	820	824	29,000	680.99
2003-05-21	838	838	822	825	38,000	681.82
2003-05-20	839	839	818	823	19,000	680.17
2003-05-19	828	849	808	849	24,500	701.65
2003-05-16	812	818	806	810	25,500	669.42
2003-05-15	823	829	804	813	20,000	671.90
2003-05-14	852	852	825	833	26,000	688.43
2003-05-13	856	858	847	853	17,000	704.96
2003-05-12	849	856	843	856	20,000	707.44
2003-05-09	827	840	819	840	24,000	694.22
2003-05-08	830	835	822	827	26,000	683.47
2003-05-07	810	830	801	830	38,500	685.95
2003-05-06	830	847	812	812	42,000	671.07
2003-05-02	811	817	783	801	77,000	661.98
2003-05-01	850	861	825	830	160,500	685.95
2003-04-30	875	894	830	870	416,500	719.01
2003-04-28	810	889	810	889	173,500	734.71
2003-04-25	800	806	795	805	54,500	665.29
2003-04-24	800	804	793	793	54,000	655.37
2003-04-23	777	810	777	800	104,500	661.16
2003-04-22	799	799	761	777	210,500	642.15
2003-04-21	800	800	800	800	60,000	661.16
2003-04-18	690	705	690	700	32,000	578.51
2003-04-17	695	720	690	690	45,000	570.25
2003-04-16	696	736	690	712	42,500	588.43
2003-04-15	658	689	652	689	34,500	569.42
2003-04-14	707	707	670	685	43,000	566.12
2003-04-11	730	740	718	726	29,500	600
2003-04-10	766	770	740	748	37,000	618.18
2003-04-09	779	779	745	776	48,500	641.32
2003-04-08	775	780	751	780	85,000	644.63
2003-04-07	710	765	710	765	93,000	632.23
2003-04-04	660	690	660	690	39,500	570.25
2003-04-03	645	656	645	656	37,000	542.15
2003-04-02	631	638	630	638	8,000	527.27
2003-04-01	630	630	615	630	13,000	520.66
2003-03-31	629	629	620	625	9,500	516.53
2003-03-28	639	660	620	625	54,500	516.53
2003-03-27	635	638	635	638	3,500	527.27
2003-03-26	631	640	625	625	6,500	516.53
2003-03-25	615	630	605	630	40,000	520.66
2003-03-24	600	619	595	619	25,000	511.57
2003-03-20	600	600	593	595	13,000	491.74
2003-03-19	603	603	593	603	18,000	498.35
2003-03-18	598	604	598	604	6,000	499.17
2003-03-17	619	619	590	604	15,000	499.17
2003-03-14	585	599	580	599	16,000	495.04
2003-03-13	568	589	568	577	5,500	476.86
2003-03-12	556	566	556	565	21,000	466.94
2003-03-11	560	560	555	560	12,000	462.81
2003-03-10	569	569	560	560	16,000	462.81
2003-03-07	580	590	579	579	14,500	478.51
2003-03-06	573	610	570	603	42,000	498.35
2003-03-05	560	568	560	566	17,000	467.77
2003-03-04	560	560	559	560	3,500	462.81
2003-03-03	551	555	551	551	13,500	455.37
2003-02-28	550	552	550	551	9,000	455.37
2003-02-27	555	558	551	558	15,500	461.16
2003-02-26	551	555	550	555	19,000	458.68
2003-02-25	562	562	550	550	21,500	454.55
2003-02-24	565	565	555	563	10,500	465.29
2003-02-21	564	565	550	565	13,000	466.94
2003-02-20	552	568	552	568	8,500	469.42
2003-02-19	565	565	550	551	11,000	455.37
2003-02-18	553	563	553	555	3,000	458.68
2003-02-17	570	575	552	552	28,000	456.20
2003-02-14	557	570	550	550	35,500	454.55
2003-02-13	544	560	542	557	32,000	460.33
2003-02-12	535	535	534	535	5,000	442.15
2003-02-10	530	531	530	531	3,000	438.84
2003-02-07	532	535	530	535	9,000	442.15
2003-02-06	535	535	510	510	14,000	421.49
2003-02-05	515	530	515	530	12,000	438.02
2003-02-04	510	515	510	515	4,000	425.62
2003-02-03	508	508	501	505	6,000	417.36
2003-01-31	500	501	497	501	3,500	414.05
2003-01-30	500	500	500	500	1,500	413.22
2003-01-29	504	504	500	500	6,500	413.22
2003-01-28	510	512	501	501	9,000	414.05
2003-01-27	513	513	510	510	4,500	421.49
2003-01-24	521	529	510	512	14,500	423.14
2003-01-23	517	517	503	517	7,500	427.27
2003-01-22	524	524	500	500	17,000	413.22
2003-01-21	515	525	515	525	2,500	433.88
2003-01-20	518	532	515	515	11,500	425.62
2003-01-17	499	505	499	501	4,500	414.05
2003-01-16	483	483	482	482	2,000	398.35
2003-01-15	483	485	480	480	2,000	396.69
2003-01-14	475	475	475	475	500	392.56
2003-01-10	476	476	475	475	4,000	392.56
2003-01-09	476	476	476	476	2,000	393.39
2003-01-08	480	480	476	476	2,500	393.39
2003-01-07	486	488	485	485	5,000	400.83
2003-01-06	480	483	480	483	1,500	399.17

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