7921 (株)TAKARA & COMPANY の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-305575625565626,300562
2011-12-2955655855655610,500556
2011-12-2855655855555512,200555
2011-12-275575585565568,400556
2011-12-2655855955655813,100558
2011-12-2256156155755711,000557
2011-12-2155956655655813,700558
2011-12-205595605575594,100559
2011-12-1956356355655913,400559
2011-12-165665675635647,000564
2011-12-155685705645647,000564
2011-12-1456958056856813,800568
2011-12-135665685635689,700568
2011-12-1256757056656611,200566
2011-12-0956456756356423,400564
2011-12-085685685655688,200568
2011-12-0756657856556714,900567
2011-12-0657257456556517,400565
2011-12-0557257457057111,700571
2011-12-025795795735758,900575
2011-12-0158558557257916,900579
2011-11-3057658056857516,300575
2011-11-2958058156858117,700581
2011-11-2858058557757819,700578
2011-11-2560060059459412,800594
2011-11-2459960059859813,100598
2011-11-2259960159760118,200601
2011-11-216036035995994,400599
2011-11-1859960559759914,100599
2011-11-1759260159159916,100599
2011-11-165975975945954,400595
2011-11-155995995955975,300597
2011-11-145975995975995,400599
2011-11-115925995915996,400599
2011-11-1059859959159815,100598
2011-11-096026086016047,700604
2011-11-0860460759859811,500598
2011-11-076026066026064,500606
2011-11-046046126046084,100608
2011-11-0260660860060412,500604
2011-11-0160861260661011,900610
2011-10-3161462161161211,100612
2011-10-2861562161161423,100614
2011-10-2761361360361013,100610
2011-10-266126126016077,000607
2011-10-256196196116176,200617
2011-10-246126176096175,800617
2011-10-216036096036062,800606
2011-10-206056076036034,300603
2011-10-196136146076084,500608
2011-10-186136146096094,400609
2011-10-176136136066125,900612
2011-10-146116136076073,600607
2011-10-136156156126132,900613
2011-10-126136146116113,900611
2011-10-116066146056136,700613
2011-10-076096096056064,900606
2011-10-066026086026053,200605
2011-10-056066076026026,900602
2011-10-046076086046064,600606
2011-10-036066106046076,300607
2011-09-3060561760161614,100616
2011-09-2960462060462014,500620
2011-09-2859560859560811,000608
2011-09-275916075895938,000593
2011-09-266086095815819,600581
2011-09-2261261260361112,200611
2011-09-216136136066064,300606
2011-09-206126126086103,200610
2011-09-166146146056127,400612
2011-09-156136166056158,100615
2011-09-146176176086105,600610
2011-09-136126216106195,300619
2011-09-126266266146164,700616
2011-09-0963163162062941,800629
2011-09-086096116066114,800611
2011-09-076166176076097,800609
2011-09-066126156056126,500612
2011-09-056106156046155,800615
2011-09-0261062060462019,200620
2011-09-016106106066106,700610
2011-08-316106116096107,300610
2011-08-306056106036106,600610
2011-08-296046045956045,100604
2011-08-266036065986054,500605
2011-08-256086095975979,300597
2011-08-245926035925988,700598
2011-08-235956005936007,200600
2011-08-225905955865936,800593
2011-08-195925965915925,700592
2011-08-185956005935987,000598
2011-08-175896125865896,800589
2011-08-165815865815855,000585
2011-08-155755815755805,300580
2011-08-125825825755825,200582
2011-08-115765775735764,000576
2011-08-1058058157557610,800576
2011-08-0956657255257220,200572
2011-08-0857557757157210,700572
2011-08-0557858757758112,800581
2011-08-045956055955954,900595
2011-08-035965995955959,800595
2011-08-0260460759859910,000599
2011-08-016056056026045,000604
2011-07-2961061060260511,100605
2011-07-286136146106118,400611
2011-07-276156156126146,400614
2011-07-266176206166194,700619
2011-07-256236236176175,200617
2011-07-226176246176245,700624
2011-07-216196216176172,300617
2011-07-206166206156204,500620
2011-07-196206216176196,500619
2011-07-156186206166204,200620
2011-07-146186206166182,900618
2011-07-1362062561961912,300619
2011-07-126226256216246,700624
2011-07-116196266186269,800626
2011-07-086206236196207,700620
2011-07-0761862061561910,200619
2011-07-0660261760261515,000615
2011-07-056086106036037,000603
2011-07-0460661260660816,900608
2011-07-0160661060260610,000606
2011-06-3060961060361019,500610
2011-06-2959760259160218,400602
2011-06-285885975885947,300594
2011-06-275905905865888,200588
2011-06-245895895835878,900587
2011-06-2358258757858114,300581
2011-06-2258058758058219,000582
2011-06-215755795755796,300579
2011-06-205795805765767,000576
2011-06-175805805765769,900576
2011-06-165805825805809,000580
2011-06-155875875805839,800583
2011-06-145855865795829,000582
2011-06-1357858357558312,900583
2011-06-1058558557657621,700576
2011-06-0958758757257813,400578
2011-06-0857658957658417,100584
2011-06-0757057556757513,000575
2011-06-0657858157057219,400572
2011-06-0359059057858135,200581
2011-06-0260360359359425,600594
2011-06-0161561660460621,300606
2011-05-3160861560461422,600614
2011-05-3061861860561129,600611
2011-05-27622626615621118,700621
2011-05-26638640633633219,100633
2011-05-2565665764864860,500648
2011-05-2465666065665918,700659
2011-05-2365965965565922,500659
2011-05-2065866065665611,100656
2011-05-1966066365565822,100658
2011-05-1865866565665817,000658
2011-05-1766666665665815,600658
2011-05-1666866866566512,800665
2011-05-1367267366566929,600669
2011-05-1267267567067111,600671
2011-05-1167567667167217,500672
2011-05-1067467866767519,200675
2011-05-0966867266667213,800672
2011-05-0666266765966519,900665
2011-05-0265466665466414,300664
2011-04-2865065464865314,600653
2011-04-2764264864264818,400648
2011-04-2664664764264214,400642
2011-04-2564264764064315,200643
2011-04-2264664664064220,200642
2011-04-216446456416436,400643
2011-04-206446466436436,600643
2011-04-196456466436449,300644
2011-04-186476486456456,400645
2011-04-156466486466463,400646
2011-04-146436476426476,700647
2011-04-136406486396428,900642
2011-04-1264564864564612,700646
2011-04-116466466386458,400645
2011-04-0863764563564215,700642
2011-04-0764564663764113,200641
2011-04-0664565264164110,900641
2011-04-0566066064364419,200644
2011-04-0466166466066112,500661
2011-04-0166066766066212,500662
2011-03-3166666866466818,300668
2011-03-3064366264066223,400662
2011-03-2963464863064720,500647
2011-03-286256356256358,800635
2011-03-2563063362162515,100625
2011-03-246226316226228,200622
2011-03-2362163561262216,200622
2011-03-2261461760961115,400611
2011-03-1856058555758517,000585
2011-03-1752555050055036,300550
2011-03-1650555549854547,100545
2011-03-1561061150552068,700520
2011-03-1458062758060539,000605
2011-03-1167467667067031,800670
2011-03-106756796736739,800673
2011-03-096806836786787,300678
2011-03-086826836806807,700680
2011-03-0768368367768010,100680
2011-03-0468668668168410,000684
2011-03-036826866796835,700683
2011-03-026796816786789,300678
2011-03-0168568767568312,900683
2011-02-2867668567668516,600685
2011-02-2567767767067616,200676
2011-02-2467367766967013,800670
2011-02-2367167667167111,900671
2011-02-226736776726748,600674
2011-02-2167267567167511,500675
2011-02-186726726706708,400670
2011-02-1767067367067016,100670
2011-02-1667367366667014,400670
2011-02-156736746726727,700672
2011-02-1467867967067318,300673
2011-02-1067667867467710,000677
2011-02-0967067467067210,300672
2011-02-086756766706709,100670
2011-02-0766967666867417,400674
2011-02-0466966966766817,900668
2011-02-0366466866466615,100666
2011-02-0266266766266412,300664
2011-02-0166166766166217,700662
2011-01-3167167265965961,500659
2011-01-2868068667068149,800681
2011-01-2768568667768419,300684
2011-01-266896896846858,200685
2011-01-2568869068068613,800686
2011-01-2467468267068211,000682
2011-01-2168568867467414,400674
2011-01-2069369368468516,500685
2011-01-1969669769369511,100695
2011-01-1869469669269611,500696
2011-01-1770070068569212,300692
2011-01-1469570069370032,000700
2011-01-1368269568169438,600694
2011-01-1267468567468135,700681
2011-01-1167567767267314,100673
2011-01-076756766736738,500673
2011-01-0666867366767213,600672
2011-01-0566266966166819,700668
2011-01-0465866065565921,300659

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