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
2009-12-3069769869369615,100696
2009-12-2969469669169521,600695
2009-12-2869369969069242,100692
2009-12-2569569969369735,100697
2009-12-2468969968669422,000694
2009-12-2269069168368438,200684
2009-12-2169169868568734,200687
2009-12-1870070068768847,700688
2009-12-1768570068370043,000700
2009-12-1668169468068044,700680
2009-12-1568768967768027,200680
2009-12-1469970068468732,800687
2009-12-1169569568968928,100689
2009-12-1069569968869134,400691
2009-12-0969970269269529,400695
2009-12-0869770369769824,000698
2009-12-0770970969669746,200697
2009-12-0470470469869922,100699
2009-12-0370070169569945,000699
2009-12-0269770269169630,600696
2009-12-0168970268369748,500697
2009-11-3067668567268528,400685
2009-11-2768568767267533,800675
2009-11-2668769368068744,100687
2009-11-2570270469669740,400697
2009-11-2471071870770830,100708
2009-11-2071071470470931,700709
2009-11-1971871870871018,000710
2009-11-1872672771971938,200719
2009-11-1773673772372825,500728
2009-11-1674374573773710,700737
2009-11-1374374873874215,800742
2009-11-1275075074374322,200743
2009-11-1175575574674918,200749
2009-11-1075275774975114,600751
2009-11-0975875875075027,600750
2009-11-0676076175375510,900755
2009-11-0576976975375818,300758
2009-11-0476076575876027,600760
2009-11-0276876975276943,700769
2009-10-3078378677077454,900774
2009-10-2978078677777838,100778
2009-10-2879379778678818,600788
2009-10-2780280279279626,500796
2009-10-2680180379779818,500798
2009-10-2380580579579630,600796
2009-10-2280180379580316,800803
2009-10-2180280479280022,700800
2009-10-2080880980080116,400801
2009-10-1980180879180245,200802
2009-10-1679179779079228,700792
2009-10-1578480278479039,100790
2009-10-1478178377878329,300783
2009-10-1378478477978023,000780
2009-10-0978178377778125,500781
2009-10-0878178477777713,900777
2009-10-0777478477277920,800779
2009-10-0676878176877532,000775
2009-10-0578078177177827,100778
2009-10-0278878877878120,300781
2009-10-0178779678179619,500796
2009-09-3078178977678765,300787
2009-09-2979980079179531,400795
2009-09-2879680479379527,700795
2009-09-2580180478379321,600793
2009-09-2478079178079121,500791
2009-09-1877978377578026,500780
2009-09-1778378877577920,200779
2009-09-1678379278278215,400782
2009-09-1579280078079340,500793
2009-09-1479279478478839,400788
2009-09-1179779777878964,600789
2009-09-1080080179679634,200796
2009-09-0980080479679618,600796
2009-09-0880180679579839,800798
2009-09-0780580579779714,000797
2009-09-0480080279579532,300795
2009-09-0380080679879830,400798
2009-09-0280080379680142,600801
2009-09-018078098058068,400806
2009-08-3181081780780917,600809
2009-08-2880881680881110,500811
2009-08-2781481580481023,300810
2009-08-268158158098149,000814
2009-08-2581681781081316,400813
2009-08-2480381380381029,500810
2009-08-2180881080080322,300803
2009-08-2079780579780313,900803
2009-08-1981081579379656,900796
2009-08-1881181681081214,000812
2009-08-1782082481181824,800818
2009-08-1481882081281545,800815
2009-08-1382582982182217,400822
2009-08-1281782381781811,400818
2009-08-1182682681382020,500820
2009-08-1083083281682430,000824
2009-08-0782082381482016,600820
2009-08-0682082981982214,000822
2009-08-0583483481382123,700821
2009-08-0483583682783216,900832
2009-08-0383183482683321,600833
2009-07-3183483782782824,500828
2009-07-3083183382683023,500830
2009-07-2982983482482725,900827
2009-07-288338338258279,800827
2009-07-2782783482582817,700828
2009-07-2482982981382147,800821
2009-07-2383083282482721,400827
2009-07-2284484582582729,500827
2009-07-2183784583383515,400835
2009-07-1784084382182530,000825
2009-07-1684585084084022,100840
2009-07-1585085084184214,400842
2009-07-1483684883084515,600845
2009-07-1385085483583528,900835
2009-07-1084985584585026,200850
2009-07-0984985384384922,900849
2009-07-0886586584884826,000848
2009-07-0787488085886838,000868
2009-07-0688188887488151,500881
2009-07-03891904865871135,700871
2009-07-0286489586189584,600895
2009-07-0183585283485046,100850
2009-06-3081982680282635,700826
2009-06-2980180179179954,300799
2009-06-2682082179280146,000801
2009-06-2581181680981125,500811
2009-06-248138138058096,800809
2009-06-2381081580580720,500807
2009-06-2281782481481713,700817
2009-06-1982282380380721,000807
2009-06-1882882881982214,000822
2009-06-1782883081882216,400822
2009-06-1683783782782821,600828
2009-06-1584184283983918,900839
2009-06-1285485483684327,000843
2009-06-118578578488519,100851
2009-06-1084185183984826,600848
2009-06-0984484483283514,200835
2009-06-0884385483683720,900837
2009-06-0584284283683610,000836
2009-06-0484384383183422,100834
2009-06-0382584282583912,800839
2009-06-0284184382682625,300826
2009-06-0183283982483135,100831
2009-05-2984584583083933,000839
2009-05-2884686984585424,000854
2009-05-2787487585285333,200853
2009-05-2688088086587472,700874
2009-05-25898900891891110,800891
2009-05-2290290389690133,000901
2009-05-2190590890390524,900905
2009-05-2091191690391214,200912
2009-05-1990291390191313,300913
2009-05-1890090390090119,200901
2009-05-1590590590090419,100904
2009-05-1491191290790716,300907
2009-05-139119189089149,400914
2009-05-129139139079108,300910
2009-05-1191391590591111,500911
2009-05-0890991190290515,800905
2009-05-0790090990090225,300902
2009-05-0189490189089811,500898
2009-04-3089089887989413,900894
2009-04-2888089288088018,600880
2009-04-2786687085587013,600870
2009-04-2485085484585110,000851
2009-04-238408438378408,700840
2009-04-228458468378408,400840
2009-04-218428428328359,500835
2009-04-2083584883584112,300841
2009-04-178428428328349,700834
2009-04-1684384383483513,000835
2009-04-158328438328389,600838
2009-04-1484384382883015,400830
2009-04-138288438288387,500838
2009-04-108368378318356,600835
2009-04-0984085083783922,300839
2009-04-0884084482683112,900831
2009-04-078408408338379,000837
2009-04-068338338208319,000831
2009-04-038218248128237,700823
2009-04-0282582680182010,500820
2009-04-018098198098196,700819
2009-03-3181383180080816,800808
2009-03-3083083981181321,400813
2009-03-2782583081782014,000820
2009-03-268138298138209,100820
2009-03-2582382581181612,700816
2009-03-2479180778580314,900803
2009-03-2377878777578514,900785
2009-03-197897927787788,600778
2009-03-1883383378178114,800781
2009-03-1779083978383637,100836
2009-03-167637737547687,100768
2009-03-1375076475075424,600754
2009-03-127587627487546,700754
2009-03-117627637587596,700759
2009-03-107667687577623,800762
2009-03-0976277675776521,500765
2009-03-0676677776276212,500762
2009-03-0579079477378110,100781
2009-03-0474978174978110,300781
2009-03-037697697467599,900759
2009-03-0274677174577119,800771
2009-02-277207467207468,300746
2009-02-267137257117157,500715
2009-02-2572072471072210,200722
2009-02-246977026977004,500700
2009-02-236967006856988,800698
2009-02-207167167057059,300705
2009-02-1971571571171310,600713
2009-02-187137137017077,800707
2009-02-177187187007063,600706
2009-02-167177197127196,600719
2009-02-136967046907015,300701
2009-02-126997006856865,900686
2009-02-107107137007004,800700
2009-02-097207207007026,700702
2009-02-067277277127156,500715
2009-02-057157207107178,300717
2009-02-047037107037094,200709
2009-02-037127157037033,000703
2009-02-027057127057093,800709
2009-01-307137177087118,600711
2009-01-2972572571172310,400723
2009-01-287107227097158,000715
2009-01-2770472270472012,400720
2009-01-267097197067149,300714
2009-01-2371071370370413,500704
2009-01-2271171670370812,200708
2009-01-2171171871071010,900710
2009-01-207227227117139,800713
2009-01-197217317207224,100722
2009-01-1671272571072011,800720
2009-01-1571471871171113,500711
2009-01-147297317217238,300723
2009-01-1376076270872820,100728
2009-01-0977177676276616,500766
2009-01-0880180177677715,400777
2009-01-0779581679081115,400811
2009-01-067927927797805,200780
2009-01-058028097927934,200793

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