7921 (株)TAKARA & COMPANY の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	950	950	936	936	3,500	850.91
2004-12-29	948	948	941	946	6,500	860
2004-12-28	944	948	944	948	6,000	861.82
2004-12-27	950	950	934	944	27,000	858.18
2004-12-24	928	950	928	944	40,000	858.18
2004-12-22	917	935	917	930	20,500	845.46
2004-12-21	916	926	915	926	21,500	841.82
2004-12-20	923	923	916	920	31,500	836.36
2004-12-17	910	927	910	925	8,500	840.91
2004-12-16	917	917	907	915	7,000	831.82
2004-12-15	917	922	917	919	8,500	835.46
2004-12-14	917	918	912	916	16,000	832.73
2004-12-13	926	927	925	927	7,500	842.73
2004-12-10	930	930	925	926	21,500	841.82
2004-12-09	930	932	929	930	20,500	845.46
2004-12-08	920	937	920	937	52,000	851.82
2004-12-07	927	928	911	921	10,500	837.27
2004-12-06	920	930	920	927	8,000	842.73
2004-12-03	928	928	920	920	9,500	836.36
2004-12-02	919	930	919	929	29,500	844.55
2004-12-01	930	930	913	920	13,500	836.36
2004-11-30	914	927	910	924	14,000	840
2004-11-29	908	918	900	918	27,500	834.55
2004-11-26	911	911	903	908	9,500	825.46
2004-11-25	915	915	914	915	7,000	831.82
2004-11-24	920	924	911	924	44,500	840
2004-11-22	915	922	902	919	28,500	835.46
2004-11-19	901	926	900	925	69,500	840.91
2004-11-18	876	884	876	884	8,000	803.64
2004-11-17	870	872	866	866	12,000	787.27
2004-11-16	879	879	870	870	25,000	790.91
2004-11-15	872	882	871	882	14,500	801.82
2004-11-12	875	875	866	871	16,000	791.82
2004-11-11	887	887	875	876	5,500	796.36
2004-11-10	875	889	875	886	3,000	805.46
2004-11-09	871	880	871	880	5,000	800
2004-11-08	880	880	870	870	4,000	790.91
2004-11-05	882	890	880	884	7,000	803.64
2004-11-04	865	886	865	872	7,500	792.73
2004-11-02	869	888	859	881	22,500	800.91
2004-11-01	872	872	855	855	11,000	777.27
2004-10-29	872	872	872	872	2,000	792.73
2004-10-28	874	874	862	864	8,500	785.46
2004-10-27	865	875	861	874	8,500	794.55
2004-10-26	867	867	865	865	9,500	786.36
2004-10-25	868	876	868	876	5,500	796.36
2004-10-22	906	906	875	876	26,500	796.36
2004-10-21	915	915	896	898	6,500	816.36
2004-10-20	918	918	899	917	6,500	833.64
2004-10-19	899	919	899	919	17,500	835.46
2004-10-18	907	920	902	902	8,500	820
2004-10-15	903	916	903	905	7,500	822.73
2004-10-14	910	920	910	920	12,500	836.36
2004-10-13	911	913	910	910	4,000	827.27
2004-10-12	913	913	902	911	14,000	828.18
2004-10-08	920	924	904	909	29,000	826.36
2004-10-07	923	924	915	920	21,500	836.36
2004-10-06	919	919	890	909	48,500	826.36
2004-10-05	916	919	913	915	18,500	831.82
2004-10-04	890	923	890	915	28,000	831.82
2004-10-01	868	884	866	884	21,500	803.64
2004-09-30	873	889	873	878	10,000	798.18
2004-09-29	873	890	865	890	15,500	809.09
2004-09-28	876	885	865	873	18,500	793.64
2004-09-27	879	883	878	880	5,500	800
2004-09-24	881	890	877	879	9,000	799.09
2004-09-22	885	898	878	884	13,500	803.64
2004-09-21	882	891	882	891	5,500	810
2004-09-17	899	899	880	890	10,500	809.09
2004-09-16	896	902	891	896	9,500	814.55
2004-09-15	911	920	900	902	17,000	820
2004-09-14	889	910	889	905	31,500	822.73
2004-09-13	910	910	895	899	15,500	817.27
2004-09-10	920	920	901	910	23,000	827.27
2004-09-09	920	930	920	922	6,500	838.18
2004-09-08	952	952	940	940	9,000	854.55
2004-09-07	951	951	951	951	1,000	864.55
2004-09-06	969	969	949	960	9,000	872.73
2004-09-03	988	988	969	969	3,000	880.91
2004-09-02	952	989	952	989	9,500	899.09
2004-09-01	929	945	929	945	5,000	859.09
2004-08-31	935	944	929	929	2,000	844.55
2004-08-30	918	930	918	930	2,500	845.46
2004-08-27	930	935	910	930	12,500	845.46
2004-08-26	932	935	915	916	6,500	832.73
2004-08-25	914	931	914	931	4,500	846.36
2004-08-24	925	926	920	924	12,500	840
2004-08-23	922	925	915	915	12,000	831.82
2004-08-20	905	922	905	919	19,000	835.46
2004-08-19	896	909	896	906	9,500	823.64
2004-08-18	901	901	880	890	10,500	809.09
2004-08-17	880	888	877	888	7,500	807.27
2004-08-16	909	909	875	882	8,000	801.82
2004-08-13	890	900	885	890	7,000	809.09
2004-08-12	895	905	888	889	42,500	808.18
2004-08-11	915	915	890	896	19,000	814.55
2004-08-10	900	915	899	915	7,000	831.82
2004-08-09	900	900	875	900	5,000	818.18
2004-08-06	901	911	900	910	10,000	827.27
2004-08-05	914	922	910	914	17,000	830.91
2004-08-04	935	935	910	920	16,000	836.36
2004-08-03	962	962	955	962	6,500	874.55
2004-08-02	961	962	951	961	6,500	873.64
2004-07-30	970	971	951	964	7,500	876.36
2004-07-29	972	980	951	955	9,000	868.18
2004-07-28	961	982	961	977	8,000	888.18
2004-07-27	971	978	957	957	14,500	870
2004-07-26	966	982	966	981	12,500	891.82
2004-07-23	984	990	981	990	16,500	900
2004-07-22	994	994	979	983	16,000	893.64
2004-07-21	983	1,000	972	998	22,500	907.27
2004-07-20	1,006	1,012	990	1,000	20,000	909.09
2004-07-16	1,030	1,040	1,012	1,040	23,000	945.46
2004-07-15	1,041	1,063	1,029	1,031	15,500	937.27
2004-07-14	1,061	1,069	1,030	1,032	45,000	938.18
2004-07-13	1,025	1,041	1,025	1,041	13,500	946.36
2004-07-12	1,019	1,039	1,018	1,037	7,500	942.73
2004-07-09	1,000	1,011	993	1,005	17,500	913.64
2004-07-08	1,020	1,030	1,001	1,010	13,500	918.18
2004-07-07	1,011	1,017	1,011	1,012	11,500	920
2004-07-06	1,019	1,035	1,019	1,030	9,500	936.36
2004-07-05	1,050	1,050	1,012	1,012	13,000	920
2004-07-02	1,022	1,065	1,022	1,065	9,000	968.18
2004-07-01	1,070	1,076	1,070	1,075	14,000	977.27
2004-06-30	1,085	1,087	1,065	1,074	21,000	976.36
2004-06-29	1,080	1,081	1,065	1,065	15,500	968.18
2004-06-28	1,045	1,083	1,045	1,074	41,500	976.36
2004-06-25	1,011	1,048	1,010	1,040	33,000	945.46
2004-06-24	1,006	1,017	1,006	1,017	2,000	924.55
2004-06-23	1,005	1,019	1,005	1,009	9,500	917.27
2004-06-22	1,023	1,023	1,010	1,014	8,500	921.82
2004-06-21	1,020	1,033	1,020	1,023	10,000	930
2004-06-18	1,009	1,020	1,008	1,012	11,500	920
2004-06-17	1,019	1,019	1,007	1,017	7,500	924.55
2004-06-16	1,006	1,020	1,006	1,016	18,000	923.64
2004-06-15	1,000	1,009	1,000	1,006	8,500	914.55
2004-06-14	1,000	1,010	1,000	1,009	9,500	917.27
2004-06-11	990	1,001	990	1,001	30,000	910
2004-06-10	1,000	1,008	996	1,006	9,000	914.55
2004-06-09	1,000	1,001	997	1,000	8,500	909.09
2004-06-08	1,007	1,010	1,000	1,000	5,500	909.09
2004-06-07	1,008	1,010	995	1,005	13,000	913.64
2004-06-04	998	1,008	990	1,007	8,000	915.46
2004-06-03	999	1,008	989	999	22,000	908.18
2004-06-02	1,000	1,002	990	1,000	14,500	909.09
2004-06-01	1,010	1,010	990	999	14,000	908.18
2004-05-31	1,004	1,011	995	1,010	8,500	918.18
2004-05-28	1,009	1,013	996	1,010	30,000	918.18
2004-05-27	1,019	1,019	995	1,010	19,500	918.18
2004-05-26	1,013	1,020	990	1,007	66,500	915.46
2004-05-25	1,124	1,128	1,085	1,111	102,500	918.18
2004-05-24	1,155	1,155	1,111	1,124	60,000	928.93
2004-05-21	1,101	1,119	1,091	1,106	33,000	914.05
2004-05-20	1,098	1,120	1,086	1,101	16,000	909.92
2004-05-19	1,049	1,080	1,011	1,078	17,000	890.91
2004-05-18	985	1,060	945	1,060	33,000	876.03
2004-05-17	1,075	1,075	970	990	29,500	818.18
2004-05-14	1,070	1,091	1,070	1,075	13,500	888.43
2004-05-13	1,142	1,144	1,083	1,083	38,000	895.04
2004-05-12	1,107	1,141	1,107	1,141	7,500	942.98
2004-05-11	1,090	1,160	1,090	1,102	32,000	910.74
2004-05-10	1,205	1,206	1,151	1,170	42,500	966.94
2004-05-07	1,239	1,244	1,237	1,237	23,500	1,022.31
2004-05-06	1,273	1,273	1,242	1,243	17,500	1,027.27
2004-04-30	1,240	1,251	1,238	1,239	22,500	1,023.97
2004-04-28	1,241	1,270	1,240	1,270	19,500	1,049.59
2004-04-27	1,272	1,291	1,234	1,270	23,500	1,049.59
2004-04-26	1,241	1,295	1,235	1,272	65,000	1,051.24
2004-04-23	1,210	1,255	1,199	1,235	31,000	1,020.66
2004-04-22	1,230	1,230	1,210	1,210	18,500	1,000
2004-04-21	1,180	1,210	1,172	1,191	42,000	984.30
2004-04-20	1,200	1,200	1,180	1,193	16,500	985.95
2004-04-19	1,199	1,200	1,170	1,200	22,000	991.74
2004-04-16	1,249	1,249	1,211	1,220	37,000	1,008.26
2004-04-15	1,280	1,280	1,227	1,231	43,000	1,017.36
2004-04-14	1,270	1,270	1,260	1,268	25,500	1,047.93
2004-04-13	1,235	1,270	1,235	1,270	37,500	1,049.59
2004-04-12	1,225	1,243	1,222	1,235	21,000	1,020.66
2004-04-09	1,196	1,227	1,182	1,205	44,500	995.87
2004-04-08	1,180	1,280	1,171	1,240	113,000	1,024.79
2004-04-07	1,197	1,197	1,180	1,187	24,500	980.99
2004-04-06	1,187	1,209	1,161	1,177	47,500	972.73
2004-04-05	1,187	1,220	1,187	1,200	63,500	991.74
2004-04-02	1,229	1,229	1,166	1,185	105,000	979.34
2004-04-01	1,070	1,110	1,070	1,109	66,000	916.53
2004-03-31	1,021	1,050	1,021	1,050	38,000	867.77
2004-03-30	991	1,050	991	1,020	54,000	842.98
2004-03-29	950	990	950	990	33,000	818.18
2004-03-26	941	948	935	940	10,500	776.86
2004-03-25	917	947	916	939	15,500	776.03
2004-03-24	917	918	915	916	6,500	757.03
2004-03-23	925	930	912	916	8,000	757.03
2004-03-22	910	923	910	915	7,500	756.20
2004-03-19	919	920	913	919	15,500	759.50
2004-03-18	945	955	918	918	15,500	758.68
2004-03-17	944	944	930	940	25,500	776.86
2004-03-16	921	921	900	910	12,500	752.07
2004-03-15	905	921	905	921	11,000	761.16
2004-03-12	900	903	900	903	23,000	746.28
2004-03-11	923	924	919	923	14,000	762.81
2004-03-10	938	938	921	922	13,500	761.98
2004-03-09	901	918	901	918	7,500	758.68
2004-03-08	920	920	905	905	26,500	747.93
2004-03-05	925	929	910	919	18,000	759.50
2004-03-04	925	930	921	923	19,000	762.81
2004-03-03	921	924	911	924	19,000	763.64
2004-03-02	920	940	920	921	64,000	761.16
2004-03-01	879	895	879	892	26,500	737.19
2004-02-27	866	870	863	870	4,000	719.01
2004-02-26	865	866	865	866	3,000	715.70
2004-02-25	867	867	860	860	4,000	710.74
2004-02-24	856	858	855	855	4,000	706.61
2004-02-23	870	870	857	857	8,000	708.26
2004-02-20	870	870	842	850	9,500	702.48
2004-02-19	850	870	850	869	19,500	718.18
2004-02-18	844	850	840	850	21,000	702.48
2004-02-17	828	831	815	831	11,500	686.78
2004-02-16	814	830	814	830	5,500	685.95
2004-02-13	826	826	818	820	5,500	677.69
2004-02-12	827	827	826	826	5,000	682.65
2004-02-10	830	838	810	810	9,000	669.42
2004-02-09	820	823	820	821	9,000	678.51
2004-02-06	829	830	819	830	4,500	685.95
2004-02-05	830	830	820	829	10,000	685.12
2004-02-04	840	842	831	833	13,500	688.43
2004-02-03	850	850	840	840	7,000	694.22
2004-02-02	862	862	836	850	8,500	702.48
2004-01-30	868	870	862	862	6,000	712.40
2004-01-29	869	870	862	869	12,500	718.18
2004-01-28	850	866	850	860	17,500	710.74
2004-01-27	849	865	849	858	7,000	709.09
2004-01-26	858	858	849	849	4,000	701.65
2004-01-23	837	858	837	858	6,000	709.09
2004-01-22	841	862	841	851	9,000	703.31
2004-01-21	845	880	840	856	25,000	707.44
2004-01-20	825	836	825	835	7,500	690.08
2004-01-19	820	820	820	820	4,500	677.69
2004-01-16	820	820	815	815	1,000	673.55
2004-01-15	821	821	815	820	9,500	677.69
2004-01-14	813	826	813	826	5,000	682.65
2004-01-13	832	832	830	830	4,500	685.95
2004-01-09	846	846	832	832	16,000	687.60
2004-01-08	826	826	826	826	4,000	682.65
2004-01-07	825	835	825	835	4,500	690.08
2004-01-06	818	842	818	823	10,500	680.17
2004-01-05	814	824	814	818	2,500	676.03

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