7921 (株)TAKARA & COMPANY の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-301,3101,3371,2791,30032,0001,181.82
2005-12-291,2921,3151,2911,30540,5001,186.36
2005-12-281,2361,2851,2351,28441,0001,167.27
2005-12-271,2011,2331,2011,22042,0001,109.09
2005-12-261,2361,2361,2201,22538,5001,113.64
2005-12-221,2501,2501,2311,23528,0001,122.73
2005-12-211,2451,2451,2301,23921,5001,126.36
2005-12-201,2491,2491,2331,24514,5001,131.82
2005-12-191,2481,2491,2201,24926,5001,135.45
2005-12-161,2271,2401,2101,23919,0001,126.36
2005-12-151,2461,2461,2271,22722,0001,115.45
2005-12-141,2711,2711,2471,24815,5001,134.55
2005-12-131,2781,2791,2611,27112,0001,155.45
2005-12-121,2841,2841,2501,28312,0001,166.36
2005-12-091,2251,2891,2001,28943,0001,171.82
2005-12-081,2701,2831,2601,26510,0001,150
2005-12-071,2801,2901,2631,29028,0001,172.73
2005-12-061,3191,3191,2771,27720,0001,160.91
2005-12-051,2921,3201,2901,31936,5001,199.09
2005-12-021,2611,2931,2611,28226,5001,165.45
2005-12-011,2691,2791,2611,27919,0001,162.73
2005-11-301,2751,2851,2601,26917,0001,153.64
2005-11-291,2561,2951,2391,29551,5001,177.27
2005-11-281,2431,2581,2101,25852,0001,143.64
2005-11-251,2401,2431,2211,24049,0001,127.27
2005-11-241,1951,2701,1951,255149,5001,140.91
2005-11-221,1641,1801,1641,18086,0001,072.73
2005-11-211,1601,1651,1551,16073,0001,054.55
2005-11-181,1581,1581,1461,15239,5001,047.27
2005-11-171,1541,1551,1471,14831,5001,043.64
2005-11-161,1521,1631,1451,16345,0001,057.27
2005-11-151,1551,1631,1501,15427,5001,049.09
2005-11-141,1571,1621,1501,15529,5001,050
2005-11-111,1541,1681,1451,15828,5001,052.73
2005-11-101,1551,1591,1481,14821,0001,043.64
2005-11-091,1601,1621,1481,15153,0001,046.36
2005-11-081,1601,1641,1501,15126,5001,046.36
2005-11-071,1651,1651,1501,16045,5001,054.55
2005-11-041,1571,1701,1501,15438,0001,049.09
2005-11-021,1601,1731,1501,15536,5001,050
2005-11-011,1551,1571,1531,15512,0001,050
2005-10-311,1631,1661,1501,15433,0001,049.09
2005-10-281,1551,1601,1431,14328,0001,039.09
2005-10-271,1441,1521,1401,15225,0001,047.27
2005-10-261,1461,1521,1441,14418,5001,040
2005-10-251,1441,1501,1431,1459,5001,040.91
2005-10-241,1461,1491,1431,14920,5001,044.55
2005-10-211,1451,1521,1451,15024,0001,045.45
2005-10-201,1491,1701,1461,15835,5001,052.73
2005-10-191,1501,1671,1461,16724,5001,060.91
2005-10-181,1481,1501,1431,14916,0001,044.55
2005-10-171,1631,1691,1441,15018,5001,045.45
2005-10-141,1521,1541,1431,14322,0001,039.09
2005-10-131,1611,1681,1501,15219,5001,047.27
2005-10-121,1721,1761,1551,16133,5001,055.45
2005-10-111,1451,1601,1451,15621,5001,050.91
2005-10-071,1551,1741,1431,15619,0001,050.91
2005-10-061,1801,1801,1601,17514,0001,068.18
2005-10-051,1991,2201,1801,18024,5001,072.73
2005-10-041,1531,2151,1531,20164,5001,091.82
2005-10-031,1451,1501,1341,14324,5001,039.09
2005-09-301,1791,1851,1611,16229,0001,056.36
2005-09-291,1711,1871,1711,17928,0001,071.82
2005-09-281,1791,1961,1701,18557,5001,077.27
2005-09-271,1761,1791,1701,17917,5001,071.82
2005-09-261,1531,1781,1531,17616,0001,069.09
2005-09-221,1391,1661,1391,16320,5001,057.27
2005-09-211,1301,1351,1151,13135,5001,028.18
2005-09-201,1411,1681,1411,15024,0001,045.45
2005-09-161,1371,1451,1351,14124,0001,037.27
2005-09-151,1191,1371,1121,13626,5001,032.73
2005-09-141,1001,1191,1001,1197,0001,017.27
2005-09-131,1011,1301,1011,11321,5001,011.82
2005-09-121,1101,1101,1001,10018,5001,000
2005-09-091,1001,1021,0851,08543,500986.36
2005-09-081,1031,1051,0831,09621,000996.36
2005-09-071,1061,1061,0841,08421,000985.46
2005-09-061,1101,1151,1021,11020,5001,009.09
2005-09-051,1041,1201,1041,11114,0001,010
2005-09-021,1021,1051,0981,10416,5001,003.64
2005-09-011,0921,1011,0901,09913,500999.09
2005-08-311,1021,1071,0941,0948,000994.55
2005-08-301,1011,1101,0951,11018,0001,009.09
2005-08-291,0851,1071,0851,10021,0001,000
2005-08-261,0991,1001,0851,10018,5001,000
2005-08-251,0971,1011,0841,10120,0001,000.91
2005-08-241,0981,0981,0851,08613,500987.27
2005-08-231,1001,1131,0831,10224,5001,001.82
2005-08-221,1211,1241,1031,11229,0001,010.91
2005-08-191,1061,1201,0901,09857,500998.18
2005-08-181,0911,1071,0841,10069,5001,000
2005-08-171,0501,0891,0491,07155,000973.64
2005-08-161,0481,0541,0461,05346,000957.27
2005-08-151,0381,0531,0371,04745,000951.82
2005-08-121,0311,0451,0311,04246,500947.27
2005-08-111,0391,0391,0301,03715,500942.73
2005-08-101,0271,0431,0211,04347,000948.18
2005-08-091,0111,0271,0091,02710,500933.64
2005-08-089791,0179721,01160,500919.09
2005-08-059921,01699299955,000908.18
2005-08-041,0241,0249951,00621,000914.55
2005-08-031,0151,0341,0101,02520,500931.82
2005-08-021,0311,0401,0201,02350,500930
2005-08-011,0481,0501,0341,04014,500945.46
2005-07-291,0381,0571,0381,05070,000954.55
2005-07-281,0381,0391,0251,0378,000942.73
2005-07-271,0291,0401,0231,04020,500945.46
2005-07-261,0381,0391,0231,02819,000934.55
2005-07-251,0361,0401,0351,03827,500943.64
2005-07-221,0301,0351,0211,03018,000936.36
2005-07-211,0221,0371,0221,0319,000937.27
2005-07-201,0301,0401,0301,03332,000939.09
2005-07-191,0401,0401,0231,03034,000936.36
2005-07-151,0391,0481,0361,04028,500945.46
2005-07-141,0401,0441,0311,03714,500942.73
2005-07-131,0251,0401,0201,04040,000945.46
2005-07-121,0301,0391,0141,02528,000931.82
2005-07-111,0161,0441,0161,03037,500936.36
2005-07-081,0141,0359951,03050,500936.36
2005-07-071,0191,0351,0081,02294,500929.09
2005-07-069801,0649801,043271,000948.18
2005-07-0596698896698058,000890.91
2005-07-0497097095596619,000878.18
2005-07-0194596694596667,000878.18
2005-06-3096196294995367,500866.36
2005-06-29941958936956197,500869.09
2005-06-289029068989067,500823.64
2005-06-2790791590090214,500820
2005-06-2491991990891612,000832.73
2005-06-239209219169218,000837.27
2005-06-229209219179206,500836.36
2005-06-2192092491991913,500835.46
2005-06-2092092591992028,500836.36
2005-06-179189189119188,500834.55
2005-06-1691492191491824,500834.55
2005-06-1592092091392033,500836.36
2005-06-1491291891091628,500832.73
2005-06-1390490990290963,500826.36
2005-06-1090890890090337,500820.91
2005-06-0990590590290412,000821.82
2005-06-0890590589889914,000817.27
2005-06-079089089049055,000822.73
2005-06-069099099089088,000825.46
2005-06-039089089069066,500823.64
2005-06-0290890890290328,000820.91
2005-06-0190691289990827,500825.46
2005-05-3190291090090826,500825.46
2005-05-3090190389890313,000820.91
2005-05-2789390389390320,000820.91
2005-05-2689689989389932,500817.27
2005-05-25905909904909120,500826.36
2005-05-2491591591091031,000827.27
2005-05-2391291490791421,000830.91
2005-05-2091991990890811,000825.46
2005-05-1990691790691324,000830
2005-05-1890490589290340,000820.91
2005-05-1791891890090552,000822.73
2005-05-1693893892092021,500836.36
2005-05-1393093192893112,500846.36
2005-05-1293593893093028,000845.46
2005-05-1193494293393424,000849.09
2005-05-1093994093593817,000852.73
2005-05-0993094093093023,000845.46
2005-05-0692292792092730,000842.73
2005-05-0291291891291829,500834.55
2005-04-2891691791491520,500831.82
2005-04-279179179139168,500832.73
2005-04-2692092291691614,000832.73
2005-04-2591792091691729,500833.64
2005-04-2291591791391732,000833.64
2005-04-2192092090491034,000827.27
2005-04-2093093792693010,000845.46
2005-04-1993093091492025,500836.36
2005-04-1891191990190229,500820
2005-04-1593195092893133,000846.36
2005-04-1496696695095018,000863.64
2005-04-139659709659664,000878.18
2005-04-129699709659668,000878.18
2005-04-1197597596296915,000880.91
2005-04-0896797596697422,000885.46
2005-04-0799199197397914,500890
2005-04-0698599498598625,000896.36
2005-04-059889909829869,000896.36
2005-04-0499399398598825,500898.18
2005-04-0197099096298640,000896.36
2005-03-3196097096096019,500872.73
2005-03-3096297595996056,000872.73
2005-03-2995996395596221,000874.55
2005-03-2895496495096120,000873.64
2005-03-2596296294895420,000867.27
2005-03-2495295994095031,000863.64
2005-03-2394896094096043,500872.73
2005-03-2294594794094721,000860.91
2005-03-1892994692994628,500860
2005-03-1793893892992920,000844.55
2005-03-1694094293293827,000852.73
2005-03-1593994293693622,500850.91
2005-03-1494594793994131,000855.46
2005-03-1195095093493649,000850.91
2005-03-1093294093293729,500851.82
2005-03-0993194193094134,000855.46
2005-03-0894094093193138,500846.36
2005-03-0793094292594247,500856.36
2005-03-0493793792692838,000843.64
2005-03-0393293492792818,000843.64
2005-03-0292092992092921,000844.55
2005-03-0192092291692211,500838.18
2005-02-2892492591691635,000832.73
2005-02-2591392090391125,500828.18
2005-02-2490892090390327,500820.91
2005-02-2390691290190565,500822.73
2005-02-2291692291191110,000828.18
2005-02-2191592591391529,000831.82
2005-02-1893393391891820,500834.55
2005-02-1792392892192414,000840
2005-02-1693094093093225,000847.27
2005-02-1593694293593516,000850
2005-02-1494294293093518,500850
2005-02-1093193593093214,000847.27
2005-02-0994594593593613,000850.91
2005-02-089309419309418,500855.46
2005-02-0792993792393536,000850
2005-02-0492592992092014,000836.36
2005-02-0392992992292521,000840.91
2005-02-0291893091892227,000838.18
2005-02-0190491790491719,000833.64
2005-01-3190290790290518,500822.73
2005-01-2891292090291014,500827.27
2005-01-2791291591291413,500830.91
2005-01-2691392690691360,500830
2005-01-2593093291391963,000835.46
2005-01-2494294293293921,500853.64
2005-01-2193894293194222,000856.36
2005-01-2094394393293476,500849.09
2005-01-19970970936948140,000861.82
2005-01-1897298397297919,500890
2005-01-1796696996096912,500880.91
2005-01-1495896895896812,000880
2005-01-1396096595596519,500877.27
2005-01-1295096995095814,000870.91
2005-01-1195996094695137,500864.55
2005-01-079609609509597,000871.82
2005-01-0694897594095617,500869.09
2005-01-059509509259447,000858.18
2005-01-049459489459484,000861.82

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