1. HOME >
  2. 株価時系列 >
  3. 7921 >
  4. 2016年

7921 (株)TAKARA & COMPANY の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,5051,5471,4941,54744,4001,547
2016-12-291,5241,5361,4841,49475,0001,494
2016-12-281,5291,5581,5281,55818,7001,558
2016-12-271,5461,5651,5301,53937,8001,539
2016-12-261,5401,5501,5361,54618,0001,546
2016-12-221,5371,5461,5231,54027,6001,540
2016-12-211,5171,5381,5171,53750,6001,537
2016-12-201,4911,5041,4901,50123,0001,501
2016-12-191,5281,5281,4931,49732,6001,497
2016-12-161,5571,5571,5321,53325,5001,533
2016-12-151,5411,5631,5411,56330,4001,563
2016-12-141,5311,5481,5281,54129,2001,541
2016-12-131,4911,5281,4911,52554,7001,525
2016-12-121,4691,4871,4651,48742,8001,487
2016-12-091,4581,4651,4441,46530,6001,465
2016-12-081,4581,4661,4521,46128,9001,461
2016-12-071,4481,4561,4431,45523,8001,455
2016-12-061,4351,4501,4351,44853,2001,448
2016-12-051,4241,4391,4211,43633,3001,436
2016-12-021,4161,4291,4041,42659,8001,426
2016-12-011,4201,4221,4051,40845,4001,408
2016-11-301,4121,4151,4021,40536,7001,405
2016-11-291,4111,4151,4051,41029,1001,410
2016-11-281,4191,4191,3941,41175,2001,411
2016-11-251,4481,4481,4411,44675,1001,446
2016-11-241,4591,4601,4441,44834,3001,448
2016-11-221,4391,4571,4381,45529,1001,455
2016-11-211,4311,4441,4301,43929,9001,439
2016-11-181,4261,4351,4241,43128,0001,431
2016-11-171,4381,4381,4231,42430,6001,424
2016-11-161,4201,4391,4171,43923,7001,439
2016-11-151,4261,4261,4111,41330,3001,413
2016-11-141,4301,4361,4261,42819,7001,428
2016-11-111,4191,4281,4111,42422,5001,424
2016-11-101,4301,4301,4071,41920,9001,419
2016-11-091,4051,4261,3681,38658,1001,386
2016-11-081,4431,4461,4071,41033,4001,410
2016-11-071,4441,4471,4341,44026,0001,440
2016-11-041,4591,4591,4261,44447,4001,444
2016-11-021,4501,4751,4361,47248,2001,472
2016-11-011,4551,4641,4521,45923,1001,459
2016-10-311,4601,4631,4561,45928,8001,459
2016-10-281,4651,4721,4561,46029,5001,460
2016-10-271,4651,4651,4451,46327,7001,463
2016-10-261,4451,4701,4381,46949,9001,469
2016-10-251,4371,4391,4291,43927,2001,439
2016-10-241,4151,4321,4081,43027,7001,430
2016-10-211,4151,4231,4131,41514,6001,415
2016-10-201,4101,4491,4101,41531,5001,415
2016-10-191,3901,4231,3861,41742,6001,417
2016-10-171,3791,3841,3751,38134,7001,381
2016-10-131,3591,3621,3561,36025,2001,360
2016-10-121,3531,3581,3521,35624,0001,356
2016-10-111,3541,3601,3501,35222,1001,352
2016-10-071,3621,3661,3501,35332,6001,353
2016-10-061,3621,3721,3591,36216,8001,362
2016-10-051,3641,3691,3591,36225,9001,362
2016-10-041,3661,3701,3621,36716,1001,367
2016-10-031,3681,3721,3591,36027,2001,360
2016-09-301,3651,3731,3611,36819,8001,368
2016-09-291,3621,3731,3581,36928,8001,369
2016-09-281,3591,3901,3571,36222,5001,362
2016-09-271,3381,3521,3361,35223,0001,352
2016-09-261,3461,3481,3371,3398,9001,339
2016-09-231,3431,3451,3331,33522,7001,335
2016-09-211,3271,3351,3111,32923,7001,329
2016-09-201,3191,3241,3181,31813,2001,318
2016-09-161,3161,3211,3111,31816,7001,318
2016-09-151,3231,3251,3111,31613,0001,316
2016-09-141,3251,3341,3241,32710,9001,327
2016-09-131,3231,3281,3231,32513,3001,325
2016-09-121,3301,3321,3191,32716,4001,327
2016-09-091,3401,3421,3301,33035,8001,330
2016-09-081,3431,3541,3431,3479,0001,347
2016-09-071,3561,3561,3411,35124,5001,351
2016-09-061,3611,3681,3521,35910,4001,359
2016-09-051,3551,3611,3491,35712,7001,357
2016-09-021,3601,3651,3481,35712,9001,357
2016-09-011,3481,3641,3441,36016,9001,360
2016-08-311,3571,3571,3401,34911,5001,349
2016-08-301,3521,3571,3411,34610,7001,346
2016-08-291,3471,3631,3421,35213,8001,352
2016-08-261,3591,3591,3421,34216,9001,342
2016-08-251,3591,3701,3551,36810,6001,368
2016-08-241,3471,3571,3401,34919,8001,349
2016-08-231,3531,3631,3491,35010,7001,350
2016-08-221,3561,3631,3501,3579,7001,357
2016-08-191,3731,3751,3571,36314,5001,363
2016-08-181,3911,3951,3711,37117,5001,371
2016-08-171,3751,4191,3701,41623,7001,416
2016-08-161,3971,4031,3811,38712,2001,387
2016-08-151,3951,4131,3951,4059,4001,405
2016-08-121,4191,4191,3961,41317,7001,413
2016-08-101,3981,4271,3931,42117,3001,421
2016-08-091,3881,3971,3781,39612,4001,396
2016-08-081,3831,3961,3761,38813,1001,388
2016-08-051,3991,4071,3781,38313,5001,383
2016-08-041,4251,4251,4021,40213,9001,402
2016-08-031,4151,4391,4051,42822,9001,428
2016-08-021,4121,4461,4121,42414,0001,424
2016-08-011,4351,4421,4101,42019,1001,420
2016-07-291,4361,4481,4171,43522,6001,435
2016-07-281,4391,4651,4201,46330,3001,463
2016-07-271,4411,4511,4281,44138,5001,441
2016-07-261,4081,4431,4081,43134,1001,431
2016-07-251,4051,4241,4021,41933,4001,419
2016-07-221,3921,4081,3901,40718,9001,407
2016-07-211,4011,4041,3901,40214,9001,402
2016-07-201,3911,4031,3891,39612,5001,396
2016-07-191,3951,4051,3821,40436,0001,404
2016-07-151,3871,3911,3731,39018,3001,390
2016-07-141,3941,3981,3831,39126,7001,391
2016-07-131,3981,3991,3671,37221,5001,372
2016-07-121,3801,3991,3801,39842,3001,398
2016-07-111,3661,3931,3661,37627,1001,376
2016-07-081,3891,3991,3611,36324,8001,363
2016-07-071,3961,3961,3801,39524,8001,395
2016-07-061,3991,3991,3651,39744,2001,397
2016-07-051,3461,3921,3361,39150,4001,391
2016-07-041,3201,3631,3051,35758,2001,357
2016-07-011,3001,3371,2901,32644,8001,326
2016-06-301,3251,3251,2851,28527,6001,285
2016-06-291,3081,3151,2951,30817,8001,308
2016-06-281,2701,3241,2701,30524,4001,305
2016-06-271,2681,3161,2651,29525,5001,295
2016-06-241,3481,3491,2411,26841,5001,268
2016-06-231,3191,3271,3001,31923,7001,319
2016-06-221,3331,3481,3231,33625,7001,336
2016-06-211,2911,3341,2901,32739,8001,327
2016-06-201,2991,3151,2991,30318,5001,303
2016-06-171,3051,3151,2871,28833,4001,288
2016-06-161,3041,3201,2961,30544,7001,305
2016-06-151,3161,3341,2801,30641,4001,306
2016-06-141,3461,3531,3131,32624,4001,326
2016-06-131,3761,3761,3511,35630,8001,356
2016-06-101,3801,3901,3601,37943,6001,379
2016-06-091,3801,3801,3591,37417,6001,374
2016-06-081,3951,4111,3721,38352,3001,383
2016-06-071,3801,3911,3731,39129,5001,391
2016-06-061,3651,3811,3581,38126,0001,381
2016-06-031,3641,3861,3601,38467,5001,384
2016-06-021,3561,3691,3461,36452,8001,364
2016-06-011,3401,3641,3361,35774,9001,357
2016-05-311,3561,3561,3301,34480,8001,344
2016-05-301,4001,4001,3201,359117,1001,359
2016-05-271,4031,4031,3821,399226,4001,399
2016-05-261,4311,4491,4311,444192,7001,444
2016-05-251,4261,4341,4151,426162,8001,426
2016-05-241,4241,4291,4151,425114,5001,425
2016-05-231,4301,4331,4171,423107,9001,423
2016-05-201,4001,4281,4001,428126,2001,428
2016-05-191,3891,4101,3861,409137,4001,409
2016-05-181,3841,3941,3801,38875,3001,388
2016-05-171,3871,3911,3751,38756,8001,387
2016-05-161,3901,3951,3691,37258,5001,372
2016-05-131,3881,3951,3811,39051,9001,390
2016-05-121,3871,3901,3821,38939,1001,389
2016-05-111,3901,3951,3801,38848,1001,388
2016-05-101,3791,3901,3791,39057,4001,390
2016-05-091,3571,3821,3571,37959,9001,379
2016-05-061,3521,3631,3491,35787,1001,357
2016-05-021,3501,3581,3391,35168,5001,351
2016-04-281,3901,3901,3581,36574,2001,365
2016-04-271,3761,3891,3761,38262,3001,382
2016-04-261,3871,3921,3761,38133,4001,381
2016-04-251,3951,3951,3701,38647,5001,386
2016-04-221,3801,3891,3711,38941,1001,389
2016-04-211,3791,3921,3781,38044,7001,380
2016-04-201,3871,3871,3721,37433,4001,374
2016-04-191,3551,3801,3551,38077,9001,380
2016-04-181,3301,3471,3131,34454,1001,344
2016-04-151,3401,3421,3271,33645,6001,336
2016-04-141,3301,3391,3281,33843,9001,338
2016-04-131,3241,3331,3161,32428,6001,324
2016-04-121,3051,3261,3051,31340,2001,313
2016-04-111,3001,3011,2921,29833,1001,298
2016-04-081,2941,3101,2921,29858,1001,298
2016-04-071,2961,3031,2921,29848,7001,298
2016-04-061,2901,3051,2861,29949,1001,299
2016-04-051,3301,3301,2851,29156,1001,291
2016-04-041,3301,3431,3171,33651,4001,336
2016-04-011,3631,3641,3211,331108,6001,331
2016-03-311,3621,3621,3271,32762,5001,327
2016-03-301,3641,3691,3541,35947,1001,359
2016-03-291,3511,3671,3421,36360,7001,363
2016-03-281,3411,3501,3351,35057,2001,350
2016-03-251,3211,3301,3141,32937,1001,329
2016-03-241,3201,3261,3131,31722,1001,317
2016-03-231,3201,3201,3101,32022,0001,320
2016-03-221,3061,3261,3001,32037,4001,320
2016-03-181,3001,3011,2861,29613,4001,296
2016-03-171,2981,3061,2921,30015,5001,300
2016-03-161,3001,3021,2941,29522,2001,295
2016-03-151,3051,3111,3011,30616,1001,306
2016-03-141,3011,3171,3011,30623,5001,306
2016-03-111,2851,3001,2851,29918,5001,299
2016-03-101,2901,3101,2901,29721,3001,297
2016-03-091,2931,2951,2851,28515,9001,285
2016-03-081,2951,3071,2851,29610,4001,296
2016-03-071,3101,3101,2941,29419,5001,294
2016-03-041,2861,2951,2811,29511,9001,295
2016-03-031,2831,2881,2671,28616,7001,286
2016-03-021,2701,2921,2671,27916,4001,279
2016-03-011,2601,2611,2471,25115,2001,251
2016-02-291,2701,2771,2561,25712,1001,257
2016-02-261,2701,2711,2491,2558,9001,255
2016-02-251,2691,2751,2531,25817,3001,258
2016-02-241,2331,2671,2331,24417,5001,244
2016-02-231,2631,2691,2531,25810,2001,258
2016-02-221,2521,2601,2401,25918,2001,259
2016-02-191,2601,2641,2381,25213,1001,252
2016-02-181,2701,2701,2561,26011,7001,260
2016-02-171,2501,2751,2291,23424,1001,234
2016-02-161,2251,2551,2251,23118,2001,231
2016-02-151,2201,2251,2001,21825,4001,218
2016-02-121,1931,2101,1741,17439,2001,174
2016-02-101,2561,2581,2131,22732,4001,227
2016-02-091,2601,2701,2501,25335,6001,253
2016-02-081,2651,2921,2631,28915,5001,289
2016-02-051,2851,2851,2651,27021,6001,270
2016-02-041,2961,3041,2801,28525,4001,285
2016-02-031,3211,3211,2821,30036,5001,300
2016-02-021,3421,3421,3281,33122,7001,331
2016-02-011,3441,3501,3191,33657,8001,336
2016-01-291,3151,3201,3001,31545,8001,315
2016-01-281,3021,3171,3011,31758,0001,317
2016-01-271,3171,3201,2901,30225,0001,302
2016-01-261,2811,3011,2751,29635,1001,296
2016-01-251,2771,2881,2571,28144,3001,281
2016-01-221,2001,2481,2001,24137,7001,241
2016-01-211,2001,2161,1671,16745,3001,167
2016-01-201,2501,2581,2011,21237,3001,212
2016-01-191,2751,2841,2421,24823,2001,248
2016-01-181,2551,2671,2501,26126,8001,261
2016-01-151,2801,2981,2741,27621,5001,276
2016-01-141,2701,2851,2541,27037,9001,270
2016-01-131,2821,2991,2821,28534,4001,285
2016-01-121,2881,3051,2711,27248,7001,272
2016-01-081,3011,3191,2911,30854,0001,308
2016-01-071,3141,3201,3011,30231,5001,302
2016-01-061,3171,3241,3051,31524,9001,315
2016-01-051,3181,3191,3081,31429,8001,314
2016-01-041,3331,3471,3161,31635,0001,316

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