7921 (株)TAKARA & COMPANY の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	655	658	652	654	15,600	654
2010-12-29	649	654	648	654	24,400	654
2010-12-28	658	660	646	651	67,100	651
2010-12-27	686	686	675	675	14,400	675
2010-12-24	682	686	681	683	9,900	683
2010-12-22	688	688	681	684	8,800	684
2010-12-21	686	692	686	686	9,800	686
2010-12-20	686	688	685	687	7,400	687
2010-12-17	687	689	683	687	11,300	687
2010-12-16	686	690	684	687	10,200	687
2010-12-15	680	690	680	688	19,000	688
2010-12-14	679	681	678	681	12,500	681
2010-12-13	677	679	674	678	9,900	678
2010-12-10	674	677	672	677	24,700	677
2010-12-09	672	678	671	677	14,900	677
2010-12-08	660	674	660	673	19,600	673
2010-12-07	660	665	660	665	11,900	665
2010-12-06	660	664	660	663	10,000	663
2010-12-03	661	664	658	662	12,900	662
2010-12-02	663	666	660	660	28,500	660
2010-12-01	678	680	657	660	64,900	660
2010-11-30	670	675	669	675	17,400	675
2010-11-29	665	670	665	668	12,600	668
2010-11-26	669	669	664	664	19,800	664
2010-11-25	688	688	677	678	21,500	678
2010-11-24	678	687	676	680	46,100	680
2010-11-22	665	692	665	688	46,200	688
2010-11-19	670	671	665	665	14,700	665
2010-11-18	665	669	664	669	23,000	669
2010-11-17	651	665	651	660	19,700	660
2010-11-16	662	665	661	665	23,500	665
2010-11-15	659	663	659	660	24,000	660
2010-11-12	660	662	659	659	7,600	659
2010-11-11	658	663	658	662	10,400	662
2010-11-10	655	663	655	663	22,400	663
2010-11-09	652	659	652	658	14,500	658
2010-11-08	653	653	651	652	12,400	652
2010-11-05	645	653	644	651	15,900	651
2010-11-04	642	645	641	641	11,900	641
2010-11-02	639	645	636	642	8,300	642
2010-11-01	634	641	634	639	7,100	639
2010-10-29	638	640	634	634	22,400	634
2010-10-28	646	648	639	639	26,500	639
2010-10-27	648	648	642	644	13,100	644
2010-10-26	641	650	641	648	9,900	648
2010-10-25	651	651	644	646	11,800	646
2010-10-22	639	645	638	644	9,200	644
2010-10-21	640	642	638	640	15,700	640
2010-10-20	644	644	640	640	14,600	640
2010-10-19	642	649	642	647	9,500	647
2010-10-18	641	647	640	644	5,800	644
2010-10-15	647	650	643	643	14,800	643
2010-10-14	649	652	648	648	14,400	648
2010-10-13	652	653	649	649	24,800	649
2010-10-12	654	654	652	652	11,100	652
2010-10-08	655	655	652	652	9,500	652
2010-10-07	651	657	651	654	13,600	654
2010-10-06	654	657	650	657	9,200	657
2010-10-05	651	659	650	654	6,000	654
2010-10-04	664	664	650	652	9,700	652
2010-10-01	649	659	649	654	12,400	654
2010-09-30	652	657	652	655	8,200	655
2010-09-29	650	659	650	659	9,700	659
2010-09-28	657	657	651	654	4,600	654
2010-09-27	655	657	650	657	7,800	657
2010-09-24	658	658	650	651	17,900	651
2010-09-22	645	653	645	651	8,700	651
2010-09-21	654	655	649	649	6,500	649
2010-09-17	650	653	650	651	6,000	651
2010-09-16	654	656	648	650	12,800	650
2010-09-15	654	656	649	654	8,000	654
2010-09-14	659	659	649	654	10,700	654
2010-09-13	660	663	657	658	4,300	658
2010-09-10	667	667	658	659	17,600	659
2010-09-09	655	660	655	657	5,500	657
2010-09-08	653	654	650	653	4,200	653
2010-09-07	655	657	653	656	3,800	656
2010-09-06	655	656	650	656	4,500	656
2010-09-03	646	653	646	650	7,600	650
2010-09-02	647	651	647	649	7,100	649
2010-09-01	648	651	646	648	6,500	648
2010-08-31	648	651	647	647	9,400	647
2010-08-30	654	661	652	658	7,600	658
2010-08-27	650	654	646	651	9,300	651
2010-08-26	648	656	648	650	10,400	650
2010-08-25	656	658	648	652	14,200	652
2010-08-24	663	663	653	654	3,700	654
2010-08-23	655	664	652	664	8,200	664
2010-08-20	655	658	653	654	4,900	654
2010-08-19	658	659	651	657	6,000	657
2010-08-18	655	658	653	654	5,400	654
2010-08-17	645	652	642	652	5,700	652
2010-08-16	650	652	645	648	7,200	648
2010-08-13	640	649	640	649	9,800	649
2010-08-12	650	650	632	645	17,500	645
2010-08-11	666	666	653	655	23,700	655
2010-08-10	669	673	666	666	12,700	666
2010-08-09	671	674	669	670	9,900	670
2010-08-06	670	673	670	671	6,900	671
2010-08-05	670	672	670	671	6,300	671
2010-08-04	671	671	668	668	6,100	668
2010-08-03	670	674	669	671	10,100	671
2010-08-02	670	671	668	669	3,600	669
2010-07-30	671	674	669	672	8,400	672
2010-07-29	674	674	670	672	6,700	672
2010-07-28	672	674	670	674	6,700	674
2010-07-27	674	674	671	671	4,500	671
2010-07-26	665	674	665	672	13,000	672
2010-07-23	676	676	674	675	5,800	675
2010-07-22	670	676	670	670	9,600	670
2010-07-21	671	674	671	671	7,100	671
2010-07-20	667	674	667	674	7,900	674
2010-07-16	676	676	672	673	17,600	673
2010-07-15	678	679	677	677	4,500	677
2010-07-14	681	682	677	680	9,400	680
2010-07-13	683	684	678	679	11,200	679
2010-07-12	687	687	685	685	6,000	685
2010-07-09	686	688	685	685	7,900	685
2010-07-08	686	686	679	683	13,200	683
2010-07-07	685	685	681	682	4,600	682
2010-07-06	681	684	677	684	15,800	684
2010-07-05	674	685	672	685	15,500	685
2010-07-02	673	675	672	674	9,800	674
2010-07-01	675	681	670	672	28,400	672
2010-06-30	684	684	673	673	31,500	673
2010-06-29	684	689	680	680	16,500	680
2010-06-28	688	690	682	683	9,300	683
2010-06-25	694	694	685	687	20,100	687
2010-06-24	687	692	686	688	9,700	688
2010-06-23	690	690	683	689	15,600	689
2010-06-22	694	694	685	691	24,000	691
2010-06-21	688	693	688	692	16,500	692
2010-06-18	686	689	685	688	15,100	688
2010-06-17	690	690	685	688	16,900	688
2010-06-16	687	693	687	689	9,400	689
2010-06-15	685	691	684	686	21,200	686
2010-06-14	685	689	685	686	12,200	686
2010-06-11	687	687	682	684	22,300	684
2010-06-10	686	686	675	677	20,400	677
2010-06-09	686	687	676	676	30,200	676
2010-06-08	682	686	680	686	28,900	686
2010-06-07	685	687	681	681	24,000	681
2010-06-04	693	695	689	695	28,600	695
2010-06-03	693	694	688	689	25,900	689
2010-06-02	699	699	688	690	31,200	690
2010-06-01	697	699	691	697	29,200	697
2010-05-31	694	703	691	703	36,400	703
2010-05-28	700	700	687	693	54,300	693
2010-05-27	694	700	685	690	150,500	690
2010-05-26	727	728	716	721	230,100	721
2010-05-25	738	740	723	727	115,100	727
2010-05-24	731	740	730	738	41,200	738
2010-05-21	739	740	722	726	80,600	726
2010-05-20	743	749	743	747	26,300	747
2010-05-19	755	756	743	749	56,700	749
2010-05-18	762	766	756	757	47,700	757
2010-05-17	775	778	760	765	59,600	765
2010-05-14	781	781	777	777	30,700	777
2010-05-13	781	782	778	781	29,300	781
2010-05-12	777	782	776	778	39,100	778
2010-05-11	779	783	776	776	43,400	776
2010-05-10	768	779	765	775	43,700	775
2010-05-07	767	773	757	768	64,700	768
2010-05-06	783	784	778	780	51,800	780
2010-04-30	781	786	780	786	47,100	786
2010-04-28	785	785	777	780	56,700	780
2010-04-27	784	787	782	786	55,400	786
2010-04-26	780	784	779	781	48,200	781
2010-04-23	779	779	775	778	21,500	778
2010-04-22	774	777	767	777	65,700	777
2010-04-21	775	777	773	773	28,800	773
2010-04-20	771	777	770	773	47,600	773
2010-04-19	775	777	773	776	53,400	776
2010-04-16	777	778	773	776	39,600	776
2010-04-15	775	779	772	773	32,900	773
2010-04-14	774	776	771	774	31,500	774
2010-04-13	777	777	769	771	41,100	771
2010-04-12	767	771	767	769	36,800	769
2010-04-09	764	767	764	767	32,700	767
2010-04-08	766	767	764	764	43,400	764
2010-04-07	765	767	764	766	35,300	766
2010-04-06	769	771	761	766	69,000	766
2010-04-05	755	767	755	767	68,000	767
2010-04-02	759	759	749	754	68,700	754
2010-04-01	745	747	741	746	80,800	746
2010-03-31	735	759	735	750	188,800	750
2010-03-30	770	784	767	774	91,500	774
2010-03-29	753	770	750	767	73,100	767
2010-03-26	748	752	743	752	59,300	752
2010-03-25	747	747	742	747	56,800	747
2010-03-24	745	750	742	748	35,800	748
2010-03-23	740	744	739	741	28,500	741
2010-03-19	733	740	733	735	33,400	735
2010-03-18	734	737	732	733	18,400	733
2010-03-17	730	732	726	732	23,600	732
2010-03-16	725	728	723	725	17,500	725
2010-03-15	720	725	719	722	33,200	722
2010-03-12	715	721	714	719	34,500	719
2010-03-11	714	715	712	715	11,300	715
2010-03-10	703	715	702	711	28,000	711
2010-03-09	707	707	701	701	26,200	701
2010-03-08	701	706	700	705	15,600	705
2010-03-05	698	706	698	700	20,600	700
2010-03-04	703	703	697	698	15,300	698
2010-03-03	709	709	701	703	19,200	703
2010-03-02	703	717	697	704	31,600	704
2010-03-01	713	713	701	708	28,600	708
2010-02-26	689	708	685	708	55,900	708
2010-02-25	692	693	683	690	46,100	690
2010-02-24	685	689	682	682	33,400	682
2010-02-23	693	694	686	688	30,400	688
2010-02-22	690	699	690	691	33,600	691
2010-02-19	698	698	685	687	46,600	687
2010-02-18	700	702	697	698	24,600	698
2010-02-17	706	706	695	700	31,700	700
2010-02-16	701	704	701	702	11,500	702
2010-02-15	707	709	700	702	17,300	702
2010-02-12	706	710	703	706	19,100	706
2010-02-10	713	713	705	705	22,200	705
2010-02-09	706	710	706	706	14,400	706
2010-02-08	712	713	706	706	13,300	706
2010-02-05	710	712	706	708	15,700	708
2010-02-04	716	719	715	716	9,200	716
2010-02-03	718	718	715	715	16,700	715
2010-02-02	712	716	712	714	10,300	714
2010-02-01	722	722	710	712	22,900	712
2010-01-29	710	713	703	710	38,000	710
2010-01-28	706	715	706	711	48,900	711
2010-01-27	713	720	705	705	37,500	705
2010-01-26	723	730	711	711	39,200	711
2010-01-25	725	725	716	721	32,400	721
2010-01-22	731	731	724	726	39,800	726
2010-01-21	740	745	735	736	45,300	736
2010-01-20	760	762	735	736	75,700	736
2010-01-19	724	748	724	745	85,400	745
2010-01-18	724	727	718	724	38,300	724
2010-01-15	710	725	710	712	30,400	712
2010-01-14	718	719	709	710	39,500	710
2010-01-13	721	728	716	717	28,000	717
2010-01-12	730	730	718	720	41,300	720
2010-01-08	719	722	716	721	23,900	721
2010-01-07	712	720	710	713	23,300	713
2010-01-06	704	710	703	706	37,500	706
2010-01-05	710	712	706	707	14,700	707
2010-01-04	706	706	701	703	19,100	703

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