7921 (株)TAKARA & COMPANY の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,673	1,696	1,636	1,637	27,900	1,637
2018-12-27	1,699	1,709	1,652	1,703	26,200	1,703
2018-12-26	1,525	1,603	1,525	1,582	21,600	1,582
2018-12-25	1,519	1,539	1,495	1,508	35,900	1,508
2018-12-21	1,628	1,635	1,565	1,599	34,200	1,599
2018-12-20	1,720	1,731	1,601	1,641	60,200	1,641
2018-12-19	1,765	1,765	1,730	1,734	12,600	1,734
2018-12-18	1,792	1,801	1,775	1,775	12,500	1,775
2018-12-17	1,800	1,814	1,791	1,813	12,000	1,813
2018-12-14	1,819	1,819	1,799	1,803	20,100	1,803
2018-12-13	1,804	1,814	1,791	1,810	15,600	1,810
2018-12-12	1,775	1,816	1,775	1,804	19,400	1,804
2018-12-11	1,810	1,810	1,766	1,769	13,500	1,769
2018-12-10	1,801	1,808	1,779	1,794	16,300	1,794
2018-12-07	1,812	1,835	1,803	1,830	13,000	1,830
2018-12-06	1,794	1,838	1,794	1,819	27,900	1,819
2018-12-05	1,798	1,810	1,785	1,798	30,100	1,798
2018-12-04	1,841	1,852	1,811	1,825	17,200	1,825
2018-12-03	1,869	1,870	1,834	1,852	19,400	1,852
2018-11-30	1,846	1,855	1,798	1,841	21,700	1,841
2018-11-29	1,878	1,878	1,840	1,856	23,500	1,856
2018-11-28	1,817	1,870	1,779	1,860	55,500	1,860
2018-11-27	1,808	1,828	1,805	1,826	16,800	1,826
2018-11-26	1,805	1,828	1,801	1,813	14,700	1,813
2018-11-22	1,801	1,811	1,791	1,811	10,500	1,811
2018-11-21	1,782	1,793	1,775	1,789	11,100	1,789
2018-11-20	1,787	1,801	1,785	1,798	6,100	1,798
2018-11-19	1,799	1,802	1,787	1,798	5,200	1,798
2018-11-16	1,803	1,808	1,785	1,799	13,200	1,799
2018-11-15	1,784	1,800	1,782	1,795	8,000	1,795
2018-11-14	1,817	1,817	1,790	1,795	13,700	1,795
2018-11-13	1,818	1,818	1,787	1,810	13,000	1,810
2018-11-12	1,839	1,848	1,829	1,834	11,400	1,834
2018-11-09	1,821	1,842	1,820	1,839	7,200	1,839
2018-11-08	1,807	1,834	1,807	1,829	8,800	1,829
2018-11-07	1,800	1,806	1,785	1,794	11,100	1,794
2018-11-06	1,795	1,806	1,785	1,793	10,600	1,793
2018-11-05	1,785	1,806	1,785	1,795	12,300	1,795
2018-11-02	1,787	1,803	1,783	1,797	12,800	1,797
2018-11-01	1,785	1,810	1,766	1,787	15,900	1,787
2018-10-31	1,758	1,789	1,739	1,778	17,000	1,778
2018-10-30	1,706	1,762	1,706	1,729	27,400	1,729
2018-10-29	1,755	1,768	1,704	1,706	26,700	1,706
2018-10-26	1,778	1,789	1,753	1,756	21,400	1,756
2018-10-25	1,812	1,814	1,779	1,782	20,600	1,782
2018-10-24	1,827	1,845	1,810	1,840	10,600	1,840
2018-10-23	1,849	1,851	1,812	1,814	16,400	1,814
2018-10-22	1,849	1,867	1,837	1,854	11,100	1,854
2018-10-19	1,824	1,856	1,820	1,849	11,600	1,849
2018-10-18	1,824	1,853	1,821	1,835	18,300	1,835
2018-10-17	1,803	1,820	1,800	1,816	10,500	1,816
2018-10-16	1,790	1,801	1,775	1,781	17,200	1,781
2018-10-15	1,820	1,820	1,791	1,791	21,200	1,791
2018-10-12	1,815	1,840	1,815	1,819	17,200	1,819
2018-10-11	1,810	1,825	1,791	1,815	15,600	1,815
2018-10-10	1,856	1,864	1,835	1,836	9,200	1,836
2018-10-09	1,868	1,868	1,850	1,856	10,800	1,856
2018-10-05	1,918	1,918	1,870	1,870	28,300	1,870
2018-10-04	1,913	1,923	1,899	1,918	21,000	1,918
2018-10-03	1,939	1,940	1,912	1,912	12,000	1,912
2018-10-02	1,940	1,955	1,938	1,938	9,200	1,938
2018-10-01	1,942	1,959	1,936	1,942	14,000	1,942
2018-09-28	1,935	1,972	1,934	1,944	12,000	1,944
2018-09-27	1,964	1,984	1,929	1,932	33,900	1,932
2018-09-26	1,949	1,971	1,934	1,965	15,900	1,965
2018-09-25	1,919	1,950	1,916	1,950	32,700	1,950
2018-09-21	1,879	1,909	1,869	1,908	25,000	1,908
2018-09-20	1,878	1,894	1,867	1,872	14,300	1,872
2018-09-19	1,849	1,876	1,844	1,873	20,900	1,873
2018-09-18	1,816	1,846	1,802	1,840	16,700	1,840
2018-09-14	1,796	1,839	1,794	1,825	24,700	1,825
2018-09-13	1,781	1,798	1,774	1,797	14,100	1,797
2018-09-12	1,779	1,786	1,768	1,782	9,200	1,782
2018-09-11	1,785	1,785	1,757	1,779	12,300	1,779
2018-09-10	1,747	1,780	1,747	1,772	12,300	1,772
2018-09-07	1,755	1,762	1,747	1,749	10,700	1,749
2018-09-06	1,763	1,767	1,752	1,760	8,200	1,760
2018-09-05	1,800	1,803	1,760	1,763	25,800	1,763
2018-09-04	1,812	1,815	1,801	1,801	9,300	1,801
2018-09-03	1,847	1,847	1,803	1,812	11,700	1,812
2018-08-31	1,853	1,859	1,833	1,833	9,000	1,833
2018-08-30	1,860	1,867	1,835	1,855	10,000	1,855
2018-08-29	1,863	1,865	1,853	1,860	5,500	1,860
2018-08-28	1,879	1,879	1,855	1,855	7,000	1,855
2018-08-27	1,866	1,880	1,862	1,870	5,100	1,870
2018-08-24	1,869	1,874	1,857	1,868	5,600	1,868
2018-08-23	1,831	1,858	1,831	1,851	6,500	1,851
2018-08-22	1,843	1,860	1,826	1,831	11,400	1,831
2018-08-21	1,853	1,861	1,843	1,843	6,300	1,843
2018-08-20	1,873	1,876	1,852	1,866	8,900	1,866
2018-08-17	1,853	1,880	1,853	1,874	6,000	1,874
2018-08-16	1,843	1,884	1,825	1,863	11,100	1,863
2018-08-15	1,855	1,868	1,852	1,865	7,500	1,865
2018-08-14	1,830	1,880	1,830	1,879	15,100	1,879
2018-08-13	1,840	1,847	1,806	1,815	11,800	1,815
2018-08-10	1,857	1,857	1,839	1,847	9,300	1,847
2018-08-09	1,843	1,860	1,843	1,857	7,900	1,857
2018-08-08	1,842	1,862	1,840	1,848	7,200	1,848
2018-08-07	1,848	1,850	1,822	1,849	7,400	1,849
2018-08-06	1,850	1,873	1,841	1,848	11,000	1,848
2018-08-03	1,855	1,874	1,854	1,856	9,900	1,856
2018-08-02	1,905	1,905	1,865	1,872	13,500	1,872
2018-08-01	1,903	1,908	1,892	1,902	11,900	1,902
2018-07-31	1,927	1,927	1,902	1,908	10,100	1,908
2018-07-30	1,915	1,927	1,908	1,927	13,500	1,927
2018-07-27	1,930	1,931	1,914	1,927	6,400	1,927
2018-07-26	1,900	1,935	1,900	1,930	15,700	1,930
2018-07-25	1,911	1,916	1,897	1,900	10,700	1,900
2018-07-24	1,932	1,948	1,911	1,924	15,700	1,924
2018-07-23	1,912	1,932	1,911	1,930	7,000	1,930
2018-07-20	1,909	1,925	1,902	1,923	6,000	1,923
2018-07-19	1,940	1,940	1,922	1,931	5,400	1,931
2018-07-18	1,925	1,940	1,925	1,938	11,300	1,938
2018-07-17	1,890	1,920	1,888	1,920	9,600	1,920
2018-07-13	1,895	1,896	1,882	1,890	4,800	1,890
2018-07-12	1,900	1,909	1,871	1,876	8,900	1,876
2018-07-11	1,901	1,901	1,878	1,882	18,500	1,882
2018-07-10	1,942	1,942	1,896	1,896	18,400	1,896
2018-07-09	1,899	1,942	1,894	1,942	26,100	1,942
2018-07-06	1,915	1,922	1,889	1,902	34,700	1,902
2018-07-05	1,825	1,935	1,817	1,907	85,400	1,907
2018-07-04	1,791	1,820	1,791	1,800	16,200	1,800
2018-07-03	1,819	1,828	1,793	1,803	17,700	1,803
2018-07-02	1,835	1,841	1,817	1,820	24,000	1,820
2018-06-29	1,836	1,844	1,808	1,835	20,600	1,835
2018-06-28	1,800	1,828	1,783	1,828	21,900	1,828
2018-06-27	1,777	1,802	1,777	1,800	13,000	1,800
2018-06-26	1,781	1,784	1,762	1,784	13,500	1,784
2018-06-25	1,830	1,830	1,785	1,793	25,600	1,793
2018-06-22	1,815	1,829	1,815	1,820	15,100	1,820
2018-06-21	1,835	1,847	1,823	1,823	8,500	1,823
2018-06-20	1,823	1,838	1,807	1,835	19,900	1,835
2018-06-19	1,840	1,848	1,821	1,823	17,900	1,823
2018-06-18	1,850	1,872	1,840	1,840	42,000	1,840
2018-06-15	1,907	1,910	1,868	1,874	27,200	1,874
2018-06-14	1,930	1,930	1,905	1,905	17,600	1,905
2018-06-13	1,921	1,938	1,920	1,936	10,600	1,936
2018-06-12	1,935	1,935	1,917	1,928	21,000	1,928
2018-06-11	1,915	1,924	1,913	1,920	13,000	1,920
2018-06-08	1,894	1,918	1,894	1,915	27,700	1,915
2018-06-07	1,909	1,909	1,891	1,905	25,300	1,905
2018-06-06	1,915	1,916	1,901	1,905	14,400	1,905
2018-06-05	1,924	1,929	1,903	1,915	24,500	1,915
2018-06-04	1,933	1,938	1,923	1,930	18,400	1,930
2018-06-01	1,945	1,945	1,918	1,918	34,300	1,918
2018-05-31	1,951	1,968	1,937	1,945	51,300	1,945
2018-05-30	1,921	1,921	1,895	1,911	55,700	1,911
2018-05-29	1,996	1,996	1,926	1,933	177,000	1,933
2018-05-28	2,010	2,039	2,006	2,032	130,600	2,032
2018-05-25	2,005	2,007	1,985	1,999	88,100	1,999
2018-05-24	2,020	2,025	2,013	2,015	52,600	2,015
2018-05-23	2,025	2,025	2,015	2,024	37,100	2,024
2018-05-22	2,000	2,020	2,000	2,019	32,600	2,019
2018-05-21	1,990	2,007	1,990	2,004	48,600	2,004
2018-05-18	2,001	2,001	1,983	1,989	121,600	1,989
2018-05-17	2,018	2,019	2,000	2,005	111,200	2,005
2018-05-16	2,031	2,031	2,009	2,013	45,600	2,013
2018-05-15	2,028	2,038	2,026	2,030	40,100	2,030
2018-05-14	2,022	2,029	2,018	2,027	52,300	2,027
2018-05-11	2,040	2,048	2,019	2,020	60,700	2,020
2018-05-10	2,066	2,066	2,033	2,042	84,000	2,042
2018-05-09	2,060	2,073	2,058	2,066	27,300	2,066
2018-05-08	2,040	2,077	2,036	2,055	34,300	2,055
2018-05-07	2,019	2,043	2,015	2,041	27,300	2,041
2018-05-02	2,021	2,021	2,007	2,016	26,300	2,016
2018-05-01	2,031	2,031	2,013	2,021	39,700	2,021
2018-04-27	2,037	2,047	2,023	2,028	30,900	2,028
2018-04-26	2,040	2,040	2,022	2,037	27,300	2,037
2018-04-25	1,987	2,046	1,986	2,043	59,900	2,043
2018-04-24	1,973	1,993	1,966	1,986	33,300	1,986
2018-04-23	1,974	1,974	1,951	1,965	16,400	1,965
2018-04-20	1,973	1,975	1,960	1,960	23,300	1,960
2018-04-19	1,985	1,985	1,962	1,980	22,300	1,980
2018-04-18	1,960	1,976	1,957	1,971	20,000	1,971
2018-04-17	1,944	1,977	1,939	1,950	29,900	1,950
2018-04-16	1,904	1,939	1,904	1,939	30,900	1,939
2018-04-13	1,904	1,905	1,887	1,900	27,500	1,900
2018-04-12	1,917	1,917	1,898	1,900	27,600	1,900
2018-04-11	1,907	1,918	1,889	1,909	33,600	1,909
2018-04-10	1,907	1,917	1,901	1,905	27,600	1,905
2018-04-09	1,899	1,913	1,895	1,908	14,700	1,908
2018-04-06	1,908	1,918	1,899	1,899	22,100	1,899
2018-04-05	1,887	1,905	1,867	1,893	29,900	1,893
2018-04-04	1,856	1,883	1,851	1,878	27,600	1,878
2018-04-03	1,810	1,855	1,805	1,845	34,200	1,845
2018-03-30	1,899	1,909	1,891	1,904	13,900	1,904
2018-03-29	1,910	1,910	1,883	1,899	23,300	1,899
2018-03-28	1,868	1,915	1,868	1,901	22,800	1,901
2018-03-27	1,848	1,874	1,836	1,874	19,400	1,874
2018-03-26	1,828	1,831	1,803	1,827	25,600	1,827
2018-03-23	1,856	1,861	1,828	1,830	30,400	1,830
2018-03-22	1,871	1,888	1,867	1,880	21,900	1,880
2018-03-20	1,850	1,867	1,848	1,867	13,900	1,867
2018-03-19	1,871	1,871	1,837	1,848	21,500	1,848
2018-03-16	1,887	1,887	1,865	1,873	18,300	1,873
2018-03-15	1,856	1,872	1,838	1,871	16,500	1,871
2018-03-14	1,849	1,855	1,838	1,851	10,000	1,851
2018-03-13	1,838	1,849	1,828	1,849	15,600	1,849
2018-03-12	1,861	1,866	1,830	1,838	16,000	1,838
2018-03-09	1,875	1,877	1,825	1,827	22,800	1,827
2018-03-08	1,888	1,888	1,858	1,865	11,300	1,865
2018-03-07	1,886	1,890	1,865	1,869	15,700	1,869
2018-03-06	1,831	1,885	1,831	1,879	28,700	1,879
2018-03-05	1,855	1,863	1,811	1,813	24,000	1,813
2018-03-02	1,873	1,882	1,855	1,862	33,500	1,862
2018-03-01	1,900	1,920	1,885	1,903	33,100	1,903
2018-02-28	1,906	1,924	1,903	1,904	16,100	1,904
2018-02-27	1,937	1,947	1,907	1,924	30,800	1,924
2018-02-26	1,870	1,910	1,869	1,910	31,100	1,910
2018-02-23	1,875	1,882	1,860	1,868	32,300	1,868
2018-02-22	1,850	1,857	1,831	1,854	21,700	1,854
2018-02-21	1,860	1,864	1,833	1,833	29,900	1,833
2018-02-20	1,806	1,850	1,806	1,848	78,000	1,848
2018-02-19	1,769	1,800	1,769	1,799	36,700	1,799
2018-02-16	1,737	1,768	1,737	1,764	19,400	1,764
2018-02-15	1,729	1,746	1,723	1,729	33,000	1,729
2018-02-14	1,740	1,742	1,721	1,724	35,700	1,724
2018-02-13	1,750	1,750	1,731	1,740	36,800	1,740
2018-02-09	1,711	1,725	1,707	1,720	35,300	1,720
2018-02-08	1,755	1,775	1,746	1,749	29,400	1,749
2018-02-07	1,749	1,783	1,732	1,732	41,000	1,732
2018-02-06	1,702	1,715	1,687	1,710	61,700	1,710
2018-02-05	1,760	1,769	1,748	1,757	23,700	1,757
2018-02-02	1,763	1,781	1,762	1,778	15,900	1,778
2018-02-01	1,753	1,770	1,752	1,767	23,600	1,767
2018-01-31	1,751	1,764	1,743	1,743	25,500	1,743
2018-01-30	1,768	1,773	1,750	1,750	18,000	1,750
2018-01-29	1,771	1,771	1,762	1,762	7,300	1,762
2018-01-26	1,777	1,784	1,759	1,759	17,200	1,759
2018-01-25	1,790	1,790	1,770	1,770	9,200	1,770
2018-01-24	1,780	1,790	1,776	1,785	11,700	1,785
2018-01-23	1,792	1,792	1,774	1,778	16,000	1,778
2018-01-22	1,774	1,783	1,764	1,782	26,800	1,782
2018-01-19	1,752	1,766	1,752	1,757	14,500	1,757
2018-01-18	1,765	1,765	1,741	1,749	20,000	1,749
2018-01-17	1,756	1,758	1,741	1,745	20,600	1,745
2018-01-16	1,756	1,766	1,755	1,756	9,100	1,756
2018-01-15	1,776	1,776	1,759	1,760	9,500	1,760
2018-01-12	1,774	1,779	1,760	1,760	18,100	1,760
2018-01-11	1,778	1,787	1,777	1,780	10,500	1,780
2018-01-10	1,783	1,790	1,777	1,778	18,900	1,778
2018-01-09	1,790	1,790	1,770	1,773	14,700	1,773
2018-01-05	1,786	1,789	1,774	1,775	17,600	1,775
2018-01-04	1,787	1,793	1,780	1,788	18,200	1,788

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