7921 (株)TAKARA & COMPANY の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 697 | 698 | 693 | 696 | 15,100 | 696 |
| 2009-12-29 | 694 | 696 | 691 | 695 | 21,600 | 695 |
| 2009-12-28 | 693 | 699 | 690 | 692 | 42,100 | 692 |
| 2009-12-25 | 695 | 699 | 693 | 697 | 35,100 | 697 |
| 2009-12-24 | 689 | 699 | 686 | 694 | 22,000 | 694 |
| 2009-12-22 | 690 | 691 | 683 | 684 | 38,200 | 684 |
| 2009-12-21 | 691 | 698 | 685 | 687 | 34,200 | 687 |
| 2009-12-18 | 700 | 700 | 687 | 688 | 47,700 | 688 |
| 2009-12-17 | 685 | 700 | 683 | 700 | 43,000 | 700 |
| 2009-12-16 | 681 | 694 | 680 | 680 | 44,700 | 680 |
| 2009-12-15 | 687 | 689 | 677 | 680 | 27,200 | 680 |
| 2009-12-14 | 699 | 700 | 684 | 687 | 32,800 | 687 |
| 2009-12-11 | 695 | 695 | 689 | 689 | 28,100 | 689 |
| 2009-12-10 | 695 | 699 | 688 | 691 | 34,400 | 691 |
| 2009-12-09 | 699 | 702 | 692 | 695 | 29,400 | 695 |
| 2009-12-08 | 697 | 703 | 697 | 698 | 24,000 | 698 |
| 2009-12-07 | 709 | 709 | 696 | 697 | 46,200 | 697 |
| 2009-12-04 | 704 | 704 | 698 | 699 | 22,100 | 699 |
| 2009-12-03 | 700 | 701 | 695 | 699 | 45,000 | 699 |
| 2009-12-02 | 697 | 702 | 691 | 696 | 30,600 | 696 |
| 2009-12-01 | 689 | 702 | 683 | 697 | 48,500 | 697 |
| 2009-11-30 | 676 | 685 | 672 | 685 | 28,400 | 685 |
| 2009-11-27 | 685 | 687 | 672 | 675 | 33,800 | 675 |
| 2009-11-26 | 687 | 693 | 680 | 687 | 44,100 | 687 |
| 2009-11-25 | 702 | 704 | 696 | 697 | 40,400 | 697 |
| 2009-11-24 | 710 | 718 | 707 | 708 | 30,100 | 708 |
| 2009-11-20 | 710 | 714 | 704 | 709 | 31,700 | 709 |
| 2009-11-19 | 718 | 718 | 708 | 710 | 18,000 | 710 |
| 2009-11-18 | 726 | 727 | 719 | 719 | 38,200 | 719 |
| 2009-11-17 | 736 | 737 | 723 | 728 | 25,500 | 728 |
| 2009-11-16 | 743 | 745 | 737 | 737 | 10,700 | 737 |
| 2009-11-13 | 743 | 748 | 738 | 742 | 15,800 | 742 |
| 2009-11-12 | 750 | 750 | 743 | 743 | 22,200 | 743 |
| 2009-11-11 | 755 | 755 | 746 | 749 | 18,200 | 749 |
| 2009-11-10 | 752 | 757 | 749 | 751 | 14,600 | 751 |
| 2009-11-09 | 758 | 758 | 750 | 750 | 27,600 | 750 |
| 2009-11-06 | 760 | 761 | 753 | 755 | 10,900 | 755 |
| 2009-11-05 | 769 | 769 | 753 | 758 | 18,300 | 758 |
| 2009-11-04 | 760 | 765 | 758 | 760 | 27,600 | 760 |
| 2009-11-02 | 768 | 769 | 752 | 769 | 43,700 | 769 |
| 2009-10-30 | 783 | 786 | 770 | 774 | 54,900 | 774 |
| 2009-10-29 | 780 | 786 | 777 | 778 | 38,100 | 778 |
| 2009-10-28 | 793 | 797 | 786 | 788 | 18,600 | 788 |
| 2009-10-27 | 802 | 802 | 792 | 796 | 26,500 | 796 |
| 2009-10-26 | 801 | 803 | 797 | 798 | 18,500 | 798 |
| 2009-10-23 | 805 | 805 | 795 | 796 | 30,600 | 796 |
| 2009-10-22 | 801 | 803 | 795 | 803 | 16,800 | 803 |
| 2009-10-21 | 802 | 804 | 792 | 800 | 22,700 | 800 |
| 2009-10-20 | 808 | 809 | 800 | 801 | 16,400 | 801 |
| 2009-10-19 | 801 | 808 | 791 | 802 | 45,200 | 802 |
| 2009-10-16 | 791 | 797 | 790 | 792 | 28,700 | 792 |
| 2009-10-15 | 784 | 802 | 784 | 790 | 39,100 | 790 |
| 2009-10-14 | 781 | 783 | 778 | 783 | 29,300 | 783 |
| 2009-10-13 | 784 | 784 | 779 | 780 | 23,000 | 780 |
| 2009-10-09 | 781 | 783 | 777 | 781 | 25,500 | 781 |
| 2009-10-08 | 781 | 784 | 777 | 777 | 13,900 | 777 |
| 2009-10-07 | 774 | 784 | 772 | 779 | 20,800 | 779 |
| 2009-10-06 | 768 | 781 | 768 | 775 | 32,000 | 775 |
| 2009-10-05 | 780 | 781 | 771 | 778 | 27,100 | 778 |
| 2009-10-02 | 788 | 788 | 778 | 781 | 20,300 | 781 |
| 2009-10-01 | 787 | 796 | 781 | 796 | 19,500 | 796 |
| 2009-09-30 | 781 | 789 | 776 | 787 | 65,300 | 787 |
| 2009-09-29 | 799 | 800 | 791 | 795 | 31,400 | 795 |
| 2009-09-28 | 796 | 804 | 793 | 795 | 27,700 | 795 |
| 2009-09-25 | 801 | 804 | 783 | 793 | 21,600 | 793 |
| 2009-09-24 | 780 | 791 | 780 | 791 | 21,500 | 791 |
| 2009-09-18 | 779 | 783 | 775 | 780 | 26,500 | 780 |
| 2009-09-17 | 783 | 788 | 775 | 779 | 20,200 | 779 |
| 2009-09-16 | 783 | 792 | 782 | 782 | 15,400 | 782 |
| 2009-09-15 | 792 | 800 | 780 | 793 | 40,500 | 793 |
| 2009-09-14 | 792 | 794 | 784 | 788 | 39,400 | 788 |
| 2009-09-11 | 797 | 797 | 778 | 789 | 64,600 | 789 |
| 2009-09-10 | 800 | 801 | 796 | 796 | 34,200 | 796 |
| 2009-09-09 | 800 | 804 | 796 | 796 | 18,600 | 796 |
| 2009-09-08 | 801 | 806 | 795 | 798 | 39,800 | 798 |
| 2009-09-07 | 805 | 805 | 797 | 797 | 14,000 | 797 |
| 2009-09-04 | 800 | 802 | 795 | 795 | 32,300 | 795 |
| 2009-09-03 | 800 | 806 | 798 | 798 | 30,400 | 798 |
| 2009-09-02 | 800 | 803 | 796 | 801 | 42,600 | 801 |
| 2009-09-01 | 807 | 809 | 805 | 806 | 8,400 | 806 |
| 2009-08-31 | 810 | 817 | 807 | 809 | 17,600 | 809 |
| 2009-08-28 | 808 | 816 | 808 | 811 | 10,500 | 811 |
| 2009-08-27 | 814 | 815 | 804 | 810 | 23,300 | 810 |
| 2009-08-26 | 815 | 815 | 809 | 814 | 9,000 | 814 |
| 2009-08-25 | 816 | 817 | 810 | 813 | 16,400 | 813 |
| 2009-08-24 | 803 | 813 | 803 | 810 | 29,500 | 810 |
| 2009-08-21 | 808 | 810 | 800 | 803 | 22,300 | 803 |
| 2009-08-20 | 797 | 805 | 797 | 803 | 13,900 | 803 |
| 2009-08-19 | 810 | 815 | 793 | 796 | 56,900 | 796 |
| 2009-08-18 | 811 | 816 | 810 | 812 | 14,000 | 812 |
| 2009-08-17 | 820 | 824 | 811 | 818 | 24,800 | 818 |
| 2009-08-14 | 818 | 820 | 812 | 815 | 45,800 | 815 |
| 2009-08-13 | 825 | 829 | 821 | 822 | 17,400 | 822 |
| 2009-08-12 | 817 | 823 | 817 | 818 | 11,400 | 818 |
| 2009-08-11 | 826 | 826 | 813 | 820 | 20,500 | 820 |
| 2009-08-10 | 830 | 832 | 816 | 824 | 30,000 | 824 |
| 2009-08-07 | 820 | 823 | 814 | 820 | 16,600 | 820 |
| 2009-08-06 | 820 | 829 | 819 | 822 | 14,000 | 822 |
| 2009-08-05 | 834 | 834 | 813 | 821 | 23,700 | 821 |
| 2009-08-04 | 835 | 836 | 827 | 832 | 16,900 | 832 |
| 2009-08-03 | 831 | 834 | 826 | 833 | 21,600 | 833 |
| 2009-07-31 | 834 | 837 | 827 | 828 | 24,500 | 828 |
| 2009-07-30 | 831 | 833 | 826 | 830 | 23,500 | 830 |
| 2009-07-29 | 829 | 834 | 824 | 827 | 25,900 | 827 |
| 2009-07-28 | 833 | 833 | 825 | 827 | 9,800 | 827 |
| 2009-07-27 | 827 | 834 | 825 | 828 | 17,700 | 828 |
| 2009-07-24 | 829 | 829 | 813 | 821 | 47,800 | 821 |
| 2009-07-23 | 830 | 832 | 824 | 827 | 21,400 | 827 |
| 2009-07-22 | 844 | 845 | 825 | 827 | 29,500 | 827 |
| 2009-07-21 | 837 | 845 | 833 | 835 | 15,400 | 835 |
| 2009-07-17 | 840 | 843 | 821 | 825 | 30,000 | 825 |
| 2009-07-16 | 845 | 850 | 840 | 840 | 22,100 | 840 |
| 2009-07-15 | 850 | 850 | 841 | 842 | 14,400 | 842 |
| 2009-07-14 | 836 | 848 | 830 | 845 | 15,600 | 845 |
| 2009-07-13 | 850 | 854 | 835 | 835 | 28,900 | 835 |
| 2009-07-10 | 849 | 855 | 845 | 850 | 26,200 | 850 |
| 2009-07-09 | 849 | 853 | 843 | 849 | 22,900 | 849 |
| 2009-07-08 | 865 | 865 | 848 | 848 | 26,000 | 848 |
| 2009-07-07 | 874 | 880 | 858 | 868 | 38,000 | 868 |
| 2009-07-06 | 881 | 888 | 874 | 881 | 51,500 | 881 |
| 2009-07-03 | 891 | 904 | 865 | 871 | 135,700 | 871 |
| 2009-07-02 | 864 | 895 | 861 | 895 | 84,600 | 895 |
| 2009-07-01 | 835 | 852 | 834 | 850 | 46,100 | 850 |
| 2009-06-30 | 819 | 826 | 802 | 826 | 35,700 | 826 |
| 2009-06-29 | 801 | 801 | 791 | 799 | 54,300 | 799 |
| 2009-06-26 | 820 | 821 | 792 | 801 | 46,000 | 801 |
| 2009-06-25 | 811 | 816 | 809 | 811 | 25,500 | 811 |
| 2009-06-24 | 813 | 813 | 805 | 809 | 6,800 | 809 |
| 2009-06-23 | 810 | 815 | 805 | 807 | 20,500 | 807 |
| 2009-06-22 | 817 | 824 | 814 | 817 | 13,700 | 817 |
| 2009-06-19 | 822 | 823 | 803 | 807 | 21,000 | 807 |
| 2009-06-18 | 828 | 828 | 819 | 822 | 14,000 | 822 |
| 2009-06-17 | 828 | 830 | 818 | 822 | 16,400 | 822 |
| 2009-06-16 | 837 | 837 | 827 | 828 | 21,600 | 828 |
| 2009-06-15 | 841 | 842 | 839 | 839 | 18,900 | 839 |
| 2009-06-12 | 854 | 854 | 836 | 843 | 27,000 | 843 |
| 2009-06-11 | 857 | 857 | 848 | 851 | 9,100 | 851 |
| 2009-06-10 | 841 | 851 | 839 | 848 | 26,600 | 848 |
| 2009-06-09 | 844 | 844 | 832 | 835 | 14,200 | 835 |
| 2009-06-08 | 843 | 854 | 836 | 837 | 20,900 | 837 |
| 2009-06-05 | 842 | 842 | 836 | 836 | 10,000 | 836 |
| 2009-06-04 | 843 | 843 | 831 | 834 | 22,100 | 834 |
| 2009-06-03 | 825 | 842 | 825 | 839 | 12,800 | 839 |
| 2009-06-02 | 841 | 843 | 826 | 826 | 25,300 | 826 |
| 2009-06-01 | 832 | 839 | 824 | 831 | 35,100 | 831 |
| 2009-05-29 | 845 | 845 | 830 | 839 | 33,000 | 839 |
| 2009-05-28 | 846 | 869 | 845 | 854 | 24,000 | 854 |
| 2009-05-27 | 874 | 875 | 852 | 853 | 33,200 | 853 |
| 2009-05-26 | 880 | 880 | 865 | 874 | 72,700 | 874 |
| 2009-05-25 | 898 | 900 | 891 | 891 | 110,800 | 891 |
| 2009-05-22 | 902 | 903 | 896 | 901 | 33,000 | 901 |
| 2009-05-21 | 905 | 908 | 903 | 905 | 24,900 | 905 |
| 2009-05-20 | 911 | 916 | 903 | 912 | 14,200 | 912 |
| 2009-05-19 | 902 | 913 | 901 | 913 | 13,300 | 913 |
| 2009-05-18 | 900 | 903 | 900 | 901 | 19,200 | 901 |
| 2009-05-15 | 905 | 905 | 900 | 904 | 19,100 | 904 |
| 2009-05-14 | 911 | 912 | 907 | 907 | 16,300 | 907 |
| 2009-05-13 | 911 | 918 | 908 | 914 | 9,400 | 914 |
| 2009-05-12 | 913 | 913 | 907 | 910 | 8,300 | 910 |
| 2009-05-11 | 913 | 915 | 905 | 911 | 11,500 | 911 |
| 2009-05-08 | 909 | 911 | 902 | 905 | 15,800 | 905 |
| 2009-05-07 | 900 | 909 | 900 | 902 | 25,300 | 902 |
| 2009-05-01 | 894 | 901 | 890 | 898 | 11,500 | 898 |
| 2009-04-30 | 890 | 898 | 879 | 894 | 13,900 | 894 |
| 2009-04-28 | 880 | 892 | 880 | 880 | 18,600 | 880 |
| 2009-04-27 | 866 | 870 | 855 | 870 | 13,600 | 870 |
| 2009-04-24 | 850 | 854 | 845 | 851 | 10,000 | 851 |
| 2009-04-23 | 840 | 843 | 837 | 840 | 8,700 | 840 |
| 2009-04-22 | 845 | 846 | 837 | 840 | 8,400 | 840 |
| 2009-04-21 | 842 | 842 | 832 | 835 | 9,500 | 835 |
| 2009-04-20 | 835 | 848 | 835 | 841 | 12,300 | 841 |
| 2009-04-17 | 842 | 842 | 832 | 834 | 9,700 | 834 |
| 2009-04-16 | 843 | 843 | 834 | 835 | 13,000 | 835 |
| 2009-04-15 | 832 | 843 | 832 | 838 | 9,600 | 838 |
| 2009-04-14 | 843 | 843 | 828 | 830 | 15,400 | 830 |
| 2009-04-13 | 828 | 843 | 828 | 838 | 7,500 | 838 |
| 2009-04-10 | 836 | 837 | 831 | 835 | 6,600 | 835 |
| 2009-04-09 | 840 | 850 | 837 | 839 | 22,300 | 839 |
| 2009-04-08 | 840 | 844 | 826 | 831 | 12,900 | 831 |
| 2009-04-07 | 840 | 840 | 833 | 837 | 9,000 | 837 |
| 2009-04-06 | 833 | 833 | 820 | 831 | 9,000 | 831 |
| 2009-04-03 | 821 | 824 | 812 | 823 | 7,700 | 823 |
| 2009-04-02 | 825 | 826 | 801 | 820 | 10,500 | 820 |
| 2009-04-01 | 809 | 819 | 809 | 819 | 6,700 | 819 |
| 2009-03-31 | 813 | 831 | 800 | 808 | 16,800 | 808 |
| 2009-03-30 | 830 | 839 | 811 | 813 | 21,400 | 813 |
| 2009-03-27 | 825 | 830 | 817 | 820 | 14,000 | 820 |
| 2009-03-26 | 813 | 829 | 813 | 820 | 9,100 | 820 |
| 2009-03-25 | 823 | 825 | 811 | 816 | 12,700 | 816 |
| 2009-03-24 | 791 | 807 | 785 | 803 | 14,900 | 803 |
| 2009-03-23 | 778 | 787 | 775 | 785 | 14,900 | 785 |
| 2009-03-19 | 789 | 792 | 778 | 778 | 8,600 | 778 |
| 2009-03-18 | 833 | 833 | 781 | 781 | 14,800 | 781 |
| 2009-03-17 | 790 | 839 | 783 | 836 | 37,100 | 836 |
| 2009-03-16 | 763 | 773 | 754 | 768 | 7,100 | 768 |
| 2009-03-13 | 750 | 764 | 750 | 754 | 24,600 | 754 |
| 2009-03-12 | 758 | 762 | 748 | 754 | 6,700 | 754 |
| 2009-03-11 | 762 | 763 | 758 | 759 | 6,700 | 759 |
| 2009-03-10 | 766 | 768 | 757 | 762 | 3,800 | 762 |
| 2009-03-09 | 762 | 776 | 757 | 765 | 21,500 | 765 |
| 2009-03-06 | 766 | 777 | 762 | 762 | 12,500 | 762 |
| 2009-03-05 | 790 | 794 | 773 | 781 | 10,100 | 781 |
| 2009-03-04 | 749 | 781 | 749 | 781 | 10,300 | 781 |
| 2009-03-03 | 769 | 769 | 746 | 759 | 9,900 | 759 |
| 2009-03-02 | 746 | 771 | 745 | 771 | 19,800 | 771 |
| 2009-02-27 | 720 | 746 | 720 | 746 | 8,300 | 746 |
| 2009-02-26 | 713 | 725 | 711 | 715 | 7,500 | 715 |
| 2009-02-25 | 720 | 724 | 710 | 722 | 10,200 | 722 |
| 2009-02-24 | 697 | 702 | 697 | 700 | 4,500 | 700 |
| 2009-02-23 | 696 | 700 | 685 | 698 | 8,800 | 698 |
| 2009-02-20 | 716 | 716 | 705 | 705 | 9,300 | 705 |
| 2009-02-19 | 715 | 715 | 711 | 713 | 10,600 | 713 |
| 2009-02-18 | 713 | 713 | 701 | 707 | 7,800 | 707 |
| 2009-02-17 | 718 | 718 | 700 | 706 | 3,600 | 706 |
| 2009-02-16 | 717 | 719 | 712 | 719 | 6,600 | 719 |
| 2009-02-13 | 696 | 704 | 690 | 701 | 5,300 | 701 |
| 2009-02-12 | 699 | 700 | 685 | 686 | 5,900 | 686 |
| 2009-02-10 | 710 | 713 | 700 | 700 | 4,800 | 700 |
| 2009-02-09 | 720 | 720 | 700 | 702 | 6,700 | 702 |
| 2009-02-06 | 727 | 727 | 712 | 715 | 6,500 | 715 |
| 2009-02-05 | 715 | 720 | 710 | 717 | 8,300 | 717 |
| 2009-02-04 | 703 | 710 | 703 | 709 | 4,200 | 709 |
| 2009-02-03 | 712 | 715 | 703 | 703 | 3,000 | 703 |
| 2009-02-02 | 705 | 712 | 705 | 709 | 3,800 | 709 |
| 2009-01-30 | 713 | 717 | 708 | 711 | 8,600 | 711 |
| 2009-01-29 | 725 | 725 | 711 | 723 | 10,400 | 723 |
| 2009-01-28 | 710 | 722 | 709 | 715 | 8,000 | 715 |
| 2009-01-27 | 704 | 722 | 704 | 720 | 12,400 | 720 |
| 2009-01-26 | 709 | 719 | 706 | 714 | 9,300 | 714 |
| 2009-01-23 | 710 | 713 | 703 | 704 | 13,500 | 704 |
| 2009-01-22 | 711 | 716 | 703 | 708 | 12,200 | 708 |
| 2009-01-21 | 711 | 718 | 710 | 710 | 10,900 | 710 |
| 2009-01-20 | 722 | 722 | 711 | 713 | 9,800 | 713 |
| 2009-01-19 | 721 | 731 | 720 | 722 | 4,100 | 722 |
| 2009-01-16 | 712 | 725 | 710 | 720 | 11,800 | 720 |
| 2009-01-15 | 714 | 718 | 711 | 711 | 13,500 | 711 |
| 2009-01-14 | 729 | 731 | 721 | 723 | 8,300 | 723 |
| 2009-01-13 | 760 | 762 | 708 | 728 | 20,100 | 728 |
| 2009-01-09 | 771 | 776 | 762 | 766 | 16,500 | 766 |
| 2009-01-08 | 801 | 801 | 776 | 777 | 15,400 | 777 |
| 2009-01-07 | 795 | 816 | 790 | 811 | 15,400 | 811 |
| 2009-01-06 | 792 | 792 | 779 | 780 | 5,200 | 780 |
| 2009-01-05 | 802 | 809 | 792 | 793 | 4,200 | 793 |
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
