7921 (株)TAKARA & COMPANY の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-301,3351,3351,3191,33229,3001,332
2015-12-291,3451,3551,3101,330100,0001,330
2015-12-281,3311,3481,3251,33332,2001,333
2015-12-251,3321,3481,3321,33934,6001,339
2015-12-241,3431,3631,3411,34441,0001,344
2015-12-221,3291,3501,3291,34361,7001,343
2015-12-211,3231,3241,3131,31847,7001,318
2015-12-181,3151,3451,3151,32345,1001,323
2015-12-171,3061,3301,3031,32542,4001,325
2015-12-161,2931,3091,2911,30340,0001,303
2015-12-151,2921,3091,2831,28316,3001,283
2015-12-141,2851,2921,2761,28839,7001,288
2015-12-111,2901,3031,2861,29240,4001,292
2015-12-101,2951,3081,2901,29027,7001,290
2015-12-091,3041,3101,2971,29927,7001,299
2015-12-081,3271,3271,3091,31327,8001,313
2015-12-071,3101,3221,3011,31632,6001,316
2015-12-041,3131,3141,3011,30145,2001,301
2015-12-031,3211,3351,3181,32033,5001,320
2015-12-021,3241,3271,3151,32040,1001,320
2015-12-011,3291,3351,3251,33035,0001,330
2015-11-301,3391,3391,3221,32937,1001,329
2015-11-271,3511,3591,3371,33731,7001,337
2015-11-261,3641,3701,3371,34998,9001,349
2015-11-251,4001,4001,3901,392112,7001,392
2015-11-241,3821,4041,3791,40387,1001,403
2015-11-201,3801,3851,3771,38242,7001,382
2015-11-191,3841,3931,3751,38132,3001,381
2015-11-181,3801,3871,3751,38045,3001,380
2015-11-171,3751,3811,3731,38032,0001,380
2015-11-161,3791,3821,3721,37825,5001,378
2015-11-131,3881,3901,3781,38334,8001,383
2015-11-121,3981,4001,3841,39048,1001,390
2015-11-111,3801,3931,3761,38741,0001,387
2015-11-101,3701,3851,3681,37932,1001,379
2015-11-091,3611,3731,3611,37039,2001,370
2015-11-061,3531,3631,3521,35929,4001,359
2015-11-051,3521,3631,3481,35329,6001,353
2015-11-041,3751,3751,3571,35935,7001,359
2015-11-021,3521,3521,3221,33933,5001,339
2015-10-301,3451,3581,3431,35337,0001,353
2015-10-291,3451,3471,3401,34125,0001,341
2015-10-281,3451,3561,3271,34626,8001,346
2015-10-271,3401,3491,3311,33720,8001,337
2015-10-261,3331,3451,3331,34021,9001,340
2015-10-231,3351,3351,3251,33017,3001,330
2015-10-221,3051,3331,3051,32336,9001,323
2015-10-211,2961,3101,2931,30526,0001,305
2015-10-201,2951,3051,2921,29613,5001,296
2015-10-191,3011,3011,2871,2999,7001,299
2015-10-161,3001,3051,2921,29820,3001,298
2015-10-151,3001,3101,2951,30126,7001,301
2015-10-141,3191,3221,3041,30720,9001,307
2015-10-131,3401,3421,3141,31918,6001,319
2015-10-091,3171,3231,3051,32321,3001,323
2015-10-081,3161,3251,3081,31714,6001,317
2015-10-071,3051,3141,3001,31418,8001,314
2015-10-061,2991,3071,2951,30123,2001,301
2015-10-051,2931,2991,2901,2949,8001,294
2015-10-021,2971,2971,2821,29211,9001,292
2015-10-011,2921,3001,2781,29931,4001,299
2015-09-301,2271,2501,2271,24913,0001,249
2015-09-291,2351,2501,2221,22220,8001,222
2015-09-281,2501,2601,2341,25417,2001,254
2015-09-251,2301,2601,2191,26021,7001,260
2015-09-241,2221,2351,2151,21719,5001,217
2015-09-181,2481,2481,2331,23516,7001,235
2015-09-171,2541,2541,2341,24614,0001,246
2015-09-161,2511,2511,2351,2397,3001,239
2015-09-151,2401,2551,2331,2339,4001,233
2015-09-141,2501,2571,2241,23210,9001,232
2015-09-111,2301,2451,2191,23925,2001,239
2015-09-101,2211,2341,2111,22610,8001,226
2015-09-091,2301,2481,2091,24815,6001,248
2015-09-081,1951,2101,1901,19122,6001,191
2015-09-071,1801,2201,1741,20317,7001,203
2015-09-041,2481,2481,1951,20430,0001,204
2015-09-031,2441,2561,2431,24612,7001,246
2015-09-021,2131,2691,2021,23920,5001,239
2015-09-011,2951,2951,2461,25631,6001,256
2015-08-311,3001,3001,2811,29619,4001,296
2015-08-281,2921,3091,2831,30019,5001,300
2015-08-271,2771,2891,2611,26419,2001,264
2015-08-261,2141,2431,1901,24230,1001,242
2015-08-251,1201,2331,1021,16766,3001,167
2015-08-241,2361,2441,1891,19068,9001,190
2015-08-211,2591,2651,2481,25548,8001,255
2015-08-201,3251,3261,2701,28036,4001,280
2015-08-191,3411,3501,3251,32913,3001,329
2015-08-181,3541,3541,3301,35020,4001,350
2015-08-171,3201,3541,3201,35425,5001,354
2015-08-141,3171,3311,3141,32014,3001,320
2015-08-131,3201,3461,3161,31729,3001,317
2015-08-121,3101,3731,3101,32481,7001,324
2015-08-111,3021,3221,3021,31833,7001,318
2015-08-101,2851,3001,2821,30018,8001,300
2015-08-071,2911,2981,2811,28526,5001,285
2015-08-061,3001,3071,2941,29845,0001,298
2015-08-051,2881,3001,2811,29621,0001,296
2015-08-041,2721,2991,2691,27444,9001,274
2015-08-031,2631,2741,2621,27036,4001,270
2015-07-311,2531,2701,2521,25731,5001,257
2015-07-301,2461,2591,2431,24637,7001,246
2015-07-291,2321,2471,2321,24714,8001,247
2015-07-281,2311,2401,2261,23232,9001,232
2015-07-271,2481,2701,2331,23633,3001,236
2015-07-241,2501,2531,2441,24714,2001,247
2015-07-231,2501,2511,2451,25023,7001,250
2015-07-221,2541,2631,2501,25024,6001,250
2015-07-211,2681,2731,2551,25926,5001,259
2015-07-171,2701,2721,2431,25432,0001,254
2015-07-161,2601,2681,2511,26746,6001,267
2015-07-151,2581,2591,2531,25526,4001,255
2015-07-141,2501,2601,2451,25023,2001,250
2015-07-131,2401,2461,2301,23930,6001,239
2015-07-101,2101,2411,2021,20645,9001,206
2015-07-091,2001,2121,1601,20280,1001,202
2015-07-081,2761,2771,2221,22685,6001,226
2015-07-071,2701,2771,2551,26263,2001,262
2015-07-061,2781,2831,2621,27048,4001,270
2015-07-031,2961,3001,2721,28483,0001,284
2015-07-021,2911,2961,2611,285225,4001,285
2015-07-011,1651,2251,1651,20159,3001,201
2015-06-301,1291,1401,1261,13524,4001,135
2015-06-291,1261,1491,1201,12624,7001,126
2015-06-261,1561,1651,1461,14814,6001,148
2015-06-251,1441,1651,1421,15721,5001,157
2015-06-241,1551,1551,1411,15021,5001,150
2015-06-231,1421,1581,1421,14921,5001,149
2015-06-221,1351,1421,1341,14211,1001,142
2015-06-191,1251,1391,1241,13816,1001,138
2015-06-181,1341,1411,1061,12329,7001,123
2015-06-171,1501,1521,1371,14113,8001,141
2015-06-161,1681,1711,1521,15220,7001,152
2015-06-151,1661,1781,1591,17715,2001,177
2015-06-121,2001,2031,1761,17649,6001,176
2015-06-111,1651,1861,1651,18521,1001,185
2015-06-101,1611,1741,1611,16425,3001,164
2015-06-091,1611,1831,1601,16143,0001,161
2015-06-081,1961,1991,1911,19128,6001,191
2015-06-051,2001,2021,1941,19734,7001,197
2015-06-041,2021,2071,1961,19867,6001,198
2015-06-031,1981,2021,1951,20238,7001,202
2015-06-021,1911,2001,1901,19738,8001,197
2015-06-011,1971,2011,1831,19751,4001,197
2015-05-291,1891,2081,1851,20067,1001,200
2015-05-281,1861,2001,1821,18982,1001,189
2015-05-271,1841,2051,1611,186306,8001,186
2015-05-261,1401,4041,1341,254507,8001,254
2015-05-251,1091,1131,1031,104109,5001,104
2015-05-221,1201,1211,1081,11158,8001,111
2015-05-211,1181,1251,1151,11573,7001,115
2015-05-201,1171,1221,1161,11959,3001,119
2015-05-191,1141,1221,1141,12044,1001,120
2015-05-181,1121,1241,1121,12043,7001,120
2015-05-151,1101,1241,1101,12135,5001,121
2015-05-141,1141,1231,1031,11572,0001,115
2015-05-131,0991,1361,0991,126109,8001,126
2015-05-121,0941,1041,0941,09938,1001,099
2015-05-111,0831,0981,0831,09248,9001,092
2015-05-081,0851,0881,0781,08334,1001,083
2015-05-071,0731,0891,0711,08534,3001,085
2015-05-011,0761,0851,0641,07663,5001,076
2015-04-301,0911,0961,0861,08860,5001,088
2015-04-281,1021,1121,0991,10152,5001,101
2015-04-271,0951,1251,0891,11568,4001,115
2015-04-241,0801,0851,0721,08133,6001,081
2015-04-231,0561,0771,0561,07240,5001,072
2015-04-221,0431,0581,0431,05443,1001,054
2015-04-211,0501,0601,0451,04958,3001,049
2015-04-201,0601,0791,0581,06537,0001,065
2015-04-171,0801,0821,0661,07552,9001,075
2015-04-161,0771,0861,0751,08334,8001,083
2015-04-151,0781,0791,0731,07732,5001,077
2015-04-141,0691,0821,0691,07241,4001,072
2015-04-131,0541,0671,0511,05937,4001,059
2015-04-101,0431,0511,0401,04837,9001,048
2015-04-091,0271,0501,0271,04336,3001,043
2015-04-081,0271,0321,0231,02345,8001,023
2015-04-071,0481,0481,0271,03138,9001,031
2015-04-061,0291,0561,0251,03750,2001,037
2015-04-031,0191,0291,0101,02932,7001,029
2015-04-029991,0199981,01733,8001,017
2015-04-019901,0259901,00388,7001,003
2015-03-311,0551,0591,0461,04827,2001,048
2015-03-301,0341,0561,0331,03938,6001,039
2015-03-271,0411,0691,0371,03855,5001,038
2015-03-261,0801,0801,0641,06636,0001,066
2015-03-251,1291,1291,0631,09157,9001,091
2015-03-241,1221,1431,1181,13351,5001,133
2015-03-231,1501,1551,1151,122121,2001,122
2015-03-201,1201,1711,1151,16490,0001,164
2015-03-191,0971,1181,0851,11271,3001,112
2015-03-181,0661,1001,0661,09869,9001,098
2015-03-171,0381,0691,0381,06570,7001,065
2015-03-161,0281,0391,0181,03860,8001,038
2015-03-139961,0349961,02889,0001,028
2015-03-129981,00999099673,900996
2015-03-1196699796699470,100994
2015-03-1096096896096647,700966
2015-03-0995996895695943,300959
2015-03-0696697095395850,600958
2015-03-0595596695496228,100962
2015-03-0497497494695562,800955
2015-03-0397598297197449,900974
2015-03-0295297595297543,700975
2015-02-2795196093594531,000945
2015-02-2694594994594823,200948
2015-02-2594894893894122,500941
2015-02-2494294794194717,900947
2015-02-2394194693794025,300940
2015-02-2093594093593817,000938
2015-02-1991993791993550,000935
2015-02-1891292091291826,300918
2015-02-1791491690991219,900912
2015-02-1691291791291420,100914
2015-02-1391591790690916,900909
2015-02-1291091791091231,800912
2015-02-1090190890190334,100903
2015-02-0989590488889893,100898
2015-02-068618628568619,500861
2015-02-0586086285885910,700859
2015-02-0485186085085921,500859
2015-02-0386186285085218,100852
2015-02-0285586485086130,200861
2015-01-3087188185187031,100870
2015-01-2986087685887643,500876
2015-01-2885186784686626,000866
2015-01-2784785184485119,300851
2015-01-2683584083284011,100840
2015-01-2383584082783719,000837
2015-01-2283683682683212,200832
2015-01-218368378298319,300831
2015-01-2083083782983611,800836
2015-01-198298338218288,700828
2015-01-1682382781582221,500822
2015-01-1583183182582713,900827
2015-01-1482284582282419,000824
2015-01-1382082981682626,200826
2015-01-0982483182282423,900824
2015-01-0882483182282415,100824
2015-01-0782283182082231,400822
2015-01-0684084082982929,300829
2015-01-0584284883784040,200840

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