7921 (株)TAKARA & COMPANY の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 778 | 797 | 778 | 797 | 6,400 | 797 |
| 2008-12-29 | 780 | 780 | 773 | 780 | 15,800 | 780 |
| 2008-12-26 | 780 | 780 | 776 | 780 | 11,500 | 780 |
| 2008-12-25 | 778 | 780 | 772 | 780 | 9,100 | 780 |
| 2008-12-24 | 778 | 780 | 768 | 771 | 11,000 | 771 |
| 2008-12-22 | 769 | 780 | 769 | 780 | 15,700 | 780 |
| 2008-12-19 | 786 | 788 | 773 | 774 | 13,100 | 774 |
| 2008-12-18 | 791 | 812 | 788 | 788 | 7,100 | 788 |
| 2008-12-17 | 821 | 826 | 778 | 792 | 25,700 | 792 |
| 2008-12-16 | 818 | 826 | 812 | 826 | 4,800 | 826 |
| 2008-12-15 | 829 | 847 | 815 | 824 | 30,900 | 824 |
| 2008-12-12 | 827 | 828 | 815 | 822 | 18,500 | 822 |
| 2008-12-11 | 829 | 835 | 814 | 835 | 9,100 | 835 |
| 2008-12-10 | 835 | 839 | 805 | 830 | 16,500 | 830 |
| 2008-12-09 | 823 | 843 | 807 | 843 | 26,000 | 843 |
| 2008-12-08 | 797 | 817 | 785 | 817 | 15,000 | 817 |
| 2008-12-05 | 762 | 804 | 762 | 787 | 15,300 | 787 |
| 2008-12-04 | 782 | 788 | 755 | 767 | 16,700 | 767 |
| 2008-12-03 | 764 | 772 | 755 | 772 | 10,600 | 772 |
| 2008-12-02 | 775 | 786 | 754 | 754 | 17,100 | 754 |
| 2008-12-01 | 836 | 836 | 782 | 792 | 21,900 | 792 |
| 2008-11-28 | 813 | 816 | 798 | 816 | 12,400 | 816 |
| 2008-11-27 | 783 | 812 | 776 | 812 | 14,600 | 812 |
| 2008-11-26 | 790 | 793 | 760 | 785 | 14,100 | 785 |
| 2008-11-25 | 810 | 812 | 771 | 782 | 37,500 | 782 |
| 2008-11-21 | 813 | 820 | 791 | 819 | 26,300 | 819 |
| 2008-11-20 | 800 | 831 | 800 | 819 | 18,100 | 819 |
| 2008-11-19 | 839 | 850 | 821 | 829 | 23,100 | 829 |
| 2008-11-18 | 862 | 862 | 835 | 839 | 24,500 | 839 |
| 2008-11-17 | 832 | 850 | 831 | 842 | 11,800 | 842 |
| 2008-11-14 | 842 | 850 | 827 | 838 | 20,200 | 838 |
| 2008-11-13 | 828 | 839 | 822 | 822 | 18,800 | 822 |
| 2008-11-12 | 825 | 860 | 820 | 858 | 35,200 | 858 |
| 2008-11-11 | 849 | 849 | 826 | 827 | 14,600 | 827 |
| 2008-11-10 | 819 | 843 | 819 | 839 | 15,500 | 839 |
| 2008-11-07 | 804 | 834 | 794 | 804 | 38,900 | 804 |
| 2008-11-06 | 873 | 876 | 842 | 846 | 27,300 | 846 |
| 2008-11-05 | 802 | 871 | 800 | 871 | 50,800 | 871 |
| 2008-11-04 | 783 | 796 | 770 | 781 | 17,900 | 781 |
| 2008-10-31 | 785 | 786 | 760 | 775 | 30,500 | 775 |
| 2008-10-30 | 764 | 793 | 764 | 793 | 34,800 | 793 |
| 2008-10-29 | 798 | 798 | 745 | 780 | 31,700 | 780 |
| 2008-10-28 | 739 | 773 | 733 | 773 | 21,200 | 773 |
| 2008-10-27 | 789 | 799 | 760 | 769 | 15,000 | 769 |
| 2008-10-24 | 850 | 851 | 801 | 809 | 25,500 | 809 |
| 2008-10-23 | 848 | 853 | 820 | 853 | 19,700 | 853 |
| 2008-10-22 | 874 | 885 | 852 | 854 | 16,900 | 854 |
| 2008-10-21 | 875 | 892 | 856 | 883 | 60,500 | 883 |
| 2008-10-20 | 871 | 900 | 851 | 864 | 47,800 | 864 |
| 2008-10-17 | 867 | 898 | 863 | 871 | 47,600 | 871 |
| 2008-10-16 | 938 | 938 | 867 | 867 | 54,200 | 867 |
| 2008-10-15 | 960 | 964 | 940 | 945 | 42,800 | 945 |
| 2008-10-14 | 921 | 960 | 900 | 960 | 41,200 | 960 |
| 2008-10-10 | 891 | 898 | 876 | 876 | 71,500 | 876 |
| 2008-10-09 | 890 | 926 | 880 | 902 | 58,600 | 902 |
| 2008-10-08 | 930 | 931 | 900 | 918 | 52,600 | 918 |
| 2008-10-07 | 911 | 949 | 892 | 933 | 66,300 | 933 |
| 2008-10-06 | 927 | 929 | 903 | 927 | 52,800 | 927 |
| 2008-10-03 | 920 | 933 | 901 | 927 | 20,700 | 927 |
| 2008-10-02 | 910 | 923 | 909 | 920 | 27,400 | 920 |
| 2008-10-01 | 919 | 930 | 890 | 902 | 60,400 | 902 |
| 2008-09-30 | 890 | 910 | 881 | 909 | 40,300 | 909 |
| 2008-09-29 | 940 | 955 | 916 | 917 | 30,700 | 917 |
| 2008-09-26 | 964 | 971 | 936 | 945 | 34,300 | 945 |
| 2008-09-25 | 990 | 990 | 961 | 963 | 30,500 | 963 |
| 2008-09-24 | 981 | 985 | 972 | 985 | 27,200 | 985 |
| 2008-09-22 | 1,003 | 1,010 | 973 | 991 | 40,000 | 991 |
| 2008-09-19 | 1,010 | 1,021 | 990 | 993 | 54,900 | 993 |
| 2008-09-18 | 999 | 1,050 | 980 | 1,005 | 73,100 | 1,005 |
| 2008-09-17 | 1,035 | 1,035 | 997 | 1,007 | 25,400 | 1,007 |
| 2008-09-16 | 985 | 1,029 | 961 | 1,021 | 38,100 | 1,021 |
| 2008-09-12 | 1,013 | 1,020 | 975 | 1,006 | 43,400 | 1,006 |
| 2008-09-11 | 1,043 | 1,043 | 1,005 | 1,009 | 32,200 | 1,009 |
| 2008-09-10 | 1,008 | 1,050 | 1,001 | 1,043 | 37,400 | 1,043 |
| 2008-09-09 | 1,063 | 1,069 | 1,020 | 1,040 | 24,300 | 1,040 |
| 2008-09-08 | 1,050 | 1,096 | 1,046 | 1,063 | 28,900 | 1,063 |
| 2008-09-05 | 1,067 | 1,068 | 1,042 | 1,061 | 41,200 | 1,061 |
| 2008-09-04 | 1,097 | 1,109 | 1,086 | 1,087 | 32,800 | 1,087 |
| 2008-09-03 | 1,087 | 1,097 | 1,081 | 1,096 | 29,000 | 1,096 |
| 2008-09-02 | 1,085 | 1,090 | 1,068 | 1,079 | 29,600 | 1,079 |
| 2008-09-01 | 1,098 | 1,098 | 1,065 | 1,085 | 29,600 | 1,085 |
| 2008-08-29 | 1,098 | 1,100 | 1,065 | 1,098 | 25,100 | 1,098 |
| 2008-08-28 | 1,065 | 1,083 | 1,060 | 1,066 | 16,000 | 1,066 |
| 2008-08-27 | 1,110 | 1,117 | 1,085 | 1,085 | 14,000 | 1,085 |
| 2008-08-26 | 1,123 | 1,126 | 1,100 | 1,122 | 15,100 | 1,122 |
| 2008-08-25 | 1,105 | 1,150 | 1,099 | 1,135 | 58,300 | 1,135 |
| 2008-08-22 | 1,088 | 1,107 | 1,078 | 1,100 | 50,800 | 1,100 |
| 2008-08-21 | 1,087 | 1,090 | 1,072 | 1,088 | 28,500 | 1,088 |
| 2008-08-20 | 1,074 | 1,087 | 1,065 | 1,087 | 17,700 | 1,087 |
| 2008-08-19 | 1,079 | 1,079 | 1,059 | 1,074 | 26,200 | 1,074 |
| 2008-08-18 | 1,072 | 1,095 | 1,072 | 1,079 | 40,400 | 1,079 |
| 2008-08-15 | 1,025 | 1,071 | 1,020 | 1,062 | 37,400 | 1,062 |
| 2008-08-14 | 1,021 | 1,041 | 1,020 | 1,035 | 30,900 | 1,035 |
| 2008-08-13 | 1,050 | 1,050 | 1,006 | 1,021 | 42,800 | 1,021 |
| 2008-08-12 | 1,015 | 1,060 | 1,009 | 1,050 | 66,200 | 1,050 |
| 2008-08-11 | 1,047 | 1,054 | 1,018 | 1,022 | 65,500 | 1,022 |
| 2008-08-08 | 1,060 | 1,075 | 1,050 | 1,055 | 64,100 | 1,055 |
| 2008-08-07 | 1,084 | 1,086 | 1,060 | 1,082 | 60,900 | 1,082 |
| 2008-08-06 | 1,092 | 1,114 | 1,091 | 1,091 | 74,200 | 1,091 |
| 2008-08-05 | 1,061 | 1,091 | 1,030 | 1,088 | 81,700 | 1,088 |
| 2008-08-04 | 1,092 | 1,120 | 1,049 | 1,062 | 94,400 | 1,062 |
| 2008-08-01 | 1,078 | 1,099 | 1,071 | 1,089 | 75,900 | 1,089 |
| 2008-07-31 | 1,060 | 1,100 | 1,060 | 1,088 | 67,400 | 1,088 |
| 2008-07-30 | 1,015 | 1,081 | 1,015 | 1,064 | 77,800 | 1,064 |
| 2008-07-29 | 1,019 | 1,020 | 1,007 | 1,013 | 54,100 | 1,013 |
| 2008-07-28 | 983 | 1,015 | 975 | 1,014 | 48,600 | 1,014 |
| 2008-07-25 | 991 | 998 | 973 | 980 | 43,500 | 980 |
| 2008-07-24 | 985 | 1,008 | 977 | 1,007 | 79,600 | 1,007 |
| 2008-07-23 | 980 | 991 | 963 | 975 | 47,100 | 975 |
| 2008-07-22 | 936 | 975 | 935 | 970 | 75,900 | 970 |
| 2008-07-18 | 920 | 932 | 916 | 930 | 38,900 | 930 |
| 2008-07-17 | 917 | 926 | 913 | 923 | 28,600 | 923 |
| 2008-07-16 | 911 | 927 | 901 | 912 | 36,600 | 912 |
| 2008-07-15 | 925 | 925 | 885 | 901 | 57,000 | 901 |
| 2008-07-14 | 934 | 953 | 928 | 930 | 36,200 | 930 |
| 2008-07-11 | 938 | 949 | 931 | 941 | 61,000 | 941 |
| 2008-07-10 | 905 | 936 | 903 | 929 | 59,900 | 929 |
| 2008-07-09 | 899 | 931 | 875 | 915 | 104,600 | 915 |
| 2008-07-08 | 886 | 900 | 880 | 900 | 84,500 | 900 |
| 2008-07-07 | 858 | 894 | 850 | 888 | 157,800 | 888 |
| 2008-07-04 | 899 | 899 | 836 | 869 | 458,200 | 869 |
| 2008-07-03 | 746 | 800 | 746 | 799 | 54,000 | 799 |
| 2008-07-02 | 766 | 767 | 735 | 746 | 29,800 | 746 |
| 2008-07-01 | 766 | 768 | 753 | 763 | 15,600 | 763 |
| 2008-06-30 | 794 | 794 | 761 | 772 | 40,800 | 772 |
| 2008-06-27 | 770 | 774 | 770 | 772 | 17,100 | 772 |
| 2008-06-26 | 780 | 782 | 771 | 778 | 20,900 | 778 |
| 2008-06-25 | 793 | 793 | 783 | 790 | 11,400 | 790 |
| 2008-06-24 | 780 | 786 | 780 | 786 | 16,200 | 786 |
| 2008-06-23 | 781 | 788 | 775 | 786 | 16,200 | 786 |
| 2008-06-20 | 799 | 799 | 789 | 789 | 15,200 | 789 |
| 2008-06-19 | 805 | 805 | 796 | 798 | 20,800 | 798 |
| 2008-06-18 | 801 | 814 | 801 | 803 | 48,600 | 803 |
| 2008-06-17 | 789 | 804 | 787 | 799 | 31,300 | 799 |
| 2008-06-16 | 781 | 805 | 781 | 794 | 22,400 | 794 |
| 2008-06-13 | 785 | 799 | 780 | 784 | 27,200 | 784 |
| 2008-06-12 | 788 | 808 | 782 | 798 | 25,000 | 798 |
| 2008-06-11 | 778 | 798 | 777 | 797 | 15,000 | 797 |
| 2008-06-10 | 793 | 793 | 777 | 779 | 35,200 | 779 |
| 2008-06-09 | 791 | 810 | 781 | 783 | 42,400 | 783 |
| 2008-06-06 | 811 | 819 | 806 | 812 | 25,500 | 812 |
| 2008-06-05 | 809 | 816 | 790 | 810 | 51,900 | 810 |
| 2008-06-04 | 811 | 819 | 806 | 808 | 19,700 | 808 |
| 2008-06-03 | 822 | 829 | 804 | 820 | 49,200 | 820 |
| 2008-06-02 | 857 | 862 | 823 | 832 | 49,100 | 832 |
| 2008-05-30 | 795 | 859 | 795 | 848 | 135,200 | 848 |
| 2008-05-29 | 771 | 793 | 771 | 785 | 49,100 | 785 |
| 2008-05-28 | 830 | 830 | 782 | 791 | 66,100 | 791 |
| 2008-05-27 | 860 | 862 | 827 | 833 | 120,800 | 833 |
| 2008-05-26 | 873 | 878 | 870 | 875 | 113,500 | 875 |
| 2008-05-23 | 871 | 885 | 870 | 875 | 43,200 | 875 |
| 2008-05-22 | 874 | 879 | 865 | 871 | 23,900 | 871 |
| 2008-05-21 | 884 | 885 | 873 | 874 | 36,800 | 874 |
| 2008-05-20 | 880 | 885 | 880 | 881 | 22,300 | 881 |
| 2008-05-19 | 884 | 884 | 878 | 880 | 22,400 | 880 |
| 2008-05-16 | 883 | 885 | 873 | 877 | 24,800 | 877 |
| 2008-05-15 | 868 | 882 | 868 | 875 | 20,800 | 875 |
| 2008-05-14 | 861 | 871 | 858 | 865 | 22,200 | 865 |
| 2008-05-13 | 849 | 864 | 843 | 858 | 24,900 | 858 |
| 2008-05-12 | 875 | 876 | 840 | 841 | 79,200 | 841 |
| 2008-05-09 | 900 | 900 | 869 | 874 | 47,000 | 874 |
| 2008-05-08 | 907 | 908 | 897 | 897 | 17,000 | 897 |
| 2008-05-07 | 905 | 909 | 896 | 901 | 20,800 | 901 |
| 2008-05-02 | 896 | 909 | 896 | 896 | 23,300 | 896 |
| 2008-05-01 | 891 | 898 | 891 | 893 | 7,000 | 893 |
| 2008-04-30 | 892 | 905 | 890 | 890 | 21,300 | 890 |
| 2008-04-28 | 889 | 903 | 884 | 891 | 18,000 | 891 |
| 2008-04-25 | 886 | 908 | 871 | 880 | 19,100 | 880 |
| 2008-04-24 | 868 | 880 | 866 | 866 | 13,800 | 866 |
| 2008-04-23 | 844 | 888 | 844 | 865 | 33,400 | 865 |
| 2008-04-22 | 845 | 854 | 832 | 852 | 22,200 | 852 |
| 2008-04-21 | 862 | 866 | 841 | 849 | 16,700 | 849 |
| 2008-04-18 | 867 | 870 | 846 | 852 | 13,400 | 852 |
| 2008-04-17 | 871 | 871 | 857 | 857 | 9,800 | 857 |
| 2008-04-16 | 864 | 864 | 851 | 851 | 7,800 | 851 |
| 2008-04-15 | 844 | 849 | 843 | 846 | 5,200 | 846 |
| 2008-04-14 | 858 | 870 | 834 | 837 | 27,800 | 837 |
| 2008-04-11 | 865 | 891 | 864 | 888 | 13,500 | 888 |
| 2008-04-10 | 892 | 897 | 848 | 855 | 22,500 | 855 |
| 2008-04-09 | 930 | 937 | 887 | 892 | 22,200 | 892 |
| 2008-04-08 | 985 | 987 | 932 | 936 | 29,800 | 936 |
| 2008-04-07 | 990 | 993 | 972 | 988 | 7,900 | 988 |
| 2008-04-04 | 979 | 994 | 979 | 990 | 11,400 | 990 |
| 2008-04-03 | 990 | 993 | 985 | 989 | 20,500 | 989 |
| 2008-04-02 | 999 | 1,004 | 973 | 979 | 18,900 | 979 |
| 2008-04-01 | 995 | 998 | 990 | 991 | 11,000 | 991 |
| 2008-03-31 | 980 | 991 | 980 | 990 | 31,800 | 990 |
| 2008-03-28 | 960 | 976 | 960 | 975 | 13,200 | 975 |
| 2008-03-27 | 930 | 965 | 930 | 948 | 11,800 | 948 |
| 2008-03-26 | 975 | 986 | 923 | 940 | 26,900 | 940 |
| 2008-03-25 | 980 | 981 | 964 | 965 | 12,000 | 965 |
| 2008-03-24 | 923 | 963 | 923 | 952 | 17,800 | 952 |
| 2008-03-21 | 888 | 940 | 888 | 930 | 26,400 | 930 |
| 2008-03-19 | 850 | 900 | 849 | 900 | 25,400 | 900 |
| 2008-03-18 | 836 | 848 | 831 | 841 | 35,200 | 841 |
| 2008-03-17 | 833 | 842 | 808 | 842 | 14,700 | 842 |
| 2008-03-14 | 877 | 887 | 864 | 864 | 41,800 | 864 |
| 2008-03-13 | 859 | 873 | 844 | 867 | 30,400 | 867 |
| 2008-03-12 | 886 | 894 | 853 | 869 | 17,000 | 869 |
| 2008-03-11 | 869 | 869 | 847 | 856 | 15,200 | 856 |
| 2008-03-10 | 855 | 869 | 841 | 869 | 18,200 | 869 |
| 2008-03-07 | 861 | 869 | 841 | 855 | 19,300 | 855 |
| 2008-03-06 | 868 | 889 | 868 | 880 | 10,500 | 880 |
| 2008-03-05 | 866 | 866 | 851 | 855 | 11,500 | 855 |
| 2008-03-04 | 870 | 920 | 860 | 867 | 35,300 | 867 |
| 2008-03-03 | 830 | 928 | 815 | 880 | 65,500 | 880 |
| 2008-02-29 | 873 | 873 | 827 | 861 | 19,900 | 861 |
| 2008-02-28 | 849 | 876 | 834 | 876 | 33,800 | 876 |
| 2008-02-27 | 837 | 857 | 837 | 850 | 47,800 | 850 |
| 2008-02-26 | 813 | 838 | 813 | 836 | 32,500 | 836 |
| 2008-02-25 | 823 | 828 | 814 | 820 | 20,300 | 820 |
| 2008-02-22 | 795 | 807 | 793 | 803 | 23,900 | 803 |
| 2008-02-21 | 782 | 799 | 782 | 794 | 24,500 | 794 |
| 2008-02-20 | 803 | 803 | 771 | 773 | 49,400 | 773 |
| 2008-02-19 | 805 | 809 | 796 | 802 | 36,000 | 802 |
| 2008-02-18 | 764 | 799 | 764 | 795 | 20,300 | 795 |
| 2008-02-15 | 771 | 779 | 766 | 772 | 30,900 | 772 |
| 2008-02-14 | 764 | 777 | 754 | 777 | 32,500 | 777 |
| 2008-02-13 | 764 | 767 | 760 | 762 | 89,500 | 762 |
| 2008-02-12 | 752 | 766 | 751 | 761 | 93,000 | 761 |
| 2008-02-08 | 761 | 766 | 759 | 762 | 119,000 | 762 |
| 2008-02-07 | 776 | 776 | 760 | 771 | 57,300 | 771 |
| 2008-02-06 | 789 | 789 | 775 | 778 | 51,900 | 778 |
| 2008-02-05 | 800 | 802 | 793 | 797 | 37,300 | 797 |
| 2008-02-04 | 802 | 806 | 799 | 801 | 58,600 | 801 |
| 2008-02-01 | 780 | 803 | 774 | 796 | 69,100 | 796 |
| 2008-01-31 | 800 | 817 | 798 | 810 | 80,800 | 810 |
| 2008-01-30 | 800 | 814 | 792 | 797 | 53,200 | 797 |
| 2008-01-29 | 786 | 804 | 763 | 790 | 49,500 | 790 |
| 2008-01-28 | 755 | 790 | 751 | 776 | 66,300 | 776 |
| 2008-01-25 | 745 | 784 | 736 | 775 | 77,100 | 775 |
| 2008-01-24 | 678 | 747 | 670 | 735 | 132,000 | 735 |
| 2008-01-23 | 676 | 696 | 642 | 681 | 183,600 | 681 |
| 2008-01-22 | 610 | 630 | 596 | 596 | 182,900 | 596 |
| 2008-01-21 | 656 | 684 | 651 | 660 | 193,500 | 660 |
| 2008-01-18 | 732 | 760 | 731 | 746 | 94,100 | 746 |
| 2008-01-17 | 782 | 799 | 730 | 760 | 60,800 | 760 |
| 2008-01-16 | 750 | 789 | 726 | 772 | 74,000 | 772 |
| 2008-01-15 | 755 | 784 | 755 | 784 | 168,600 | 784 |
| 2008-01-11 | 865 | 876 | 855 | 855 | 51,200 | 855 |
| 2008-01-10 | 939 | 939 | 927 | 935 | 15,500 | 935 |
| 2008-01-09 | 912 | 933 | 902 | 931 | 15,700 | 931 |
| 2008-01-08 | 922 | 925 | 912 | 913 | 16,400 | 913 |
| 2008-01-07 | 931 | 941 | 922 | 927 | 20,000 | 927 |
| 2008-01-04 | 923 | 960 | 918 | 960 | 13,700 | 960 |
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
