1. HOME >
  2. 株価時系列 >
  3. 7921 >
  4. 2019年

7921 (株)TAKARA & COMPANY の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,7591,7591,7311,73210,9001,732
2019-12-271,7891,7891,7461,75929,5001,759
2019-12-261,7831,7831,7671,76919,1001,769
2019-12-251,7661,7851,7631,76521,6001,765
2019-12-241,7621,7631,7551,7636,7001,763
2019-12-231,7551,7641,7551,76212,7001,762
2019-12-201,7471,7641,7401,74713,3001,747
2019-12-191,7511,7731,7511,76223,3001,762
2019-12-181,7551,7741,7341,75333,7001,753
2019-12-171,7301,7501,7261,75025,2001,750
2019-12-161,7221,7291,7121,71817,0001,718
2019-12-131,7401,7441,7121,71325,9001,713
2019-12-121,7231,7401,7161,72820,2001,728
2019-12-111,7101,7241,7101,7188,9001,718
2019-12-101,7241,7291,7101,71012,0001,710
2019-12-091,7241,7301,7181,72412,2001,724
2019-12-061,7101,7151,6941,71517,4001,715
2019-12-051,6901,7131,6891,70019,3001,700
2019-12-041,6701,6841,6601,67718,3001,677
2019-12-031,6861,7021,6671,67024,7001,670
2019-12-021,7101,7141,6961,70218,9001,702
2019-11-291,7311,7311,7051,71618,0001,716
2019-11-281,7331,7331,7031,71225,9001,712
2019-11-271,7271,7481,7271,73646,3001,736
2019-11-261,7431,7471,7271,72721,1001,727
2019-11-251,7501,7531,7381,74817,0001,748
2019-11-221,7751,7751,7531,75313,4001,753
2019-11-211,7501,7681,7341,76811,1001,768
2019-11-201,7471,7531,7391,7419,8001,741
2019-11-191,7501,7551,7361,74715,6001,747
2019-11-181,7351,7411,7251,7388,4001,738
2019-11-151,7361,7541,7321,74313,2001,743
2019-11-141,7631,7651,7361,73620,6001,736
2019-11-131,7901,7901,7611,7619,6001,761
2019-11-121,7791,7861,7711,7867,0001,786
2019-11-111,7501,7841,7501,77918,9001,779
2019-11-081,7751,7771,7481,75815,9001,758
2019-11-071,7641,7761,7601,77012,3001,770
2019-11-061,7701,7701,7541,76017,8001,760
2019-11-051,7641,7791,7621,76719,7001,767
2019-11-011,7361,7531,7361,7538,4001,753
2019-10-311,7601,7651,7331,74516,7001,745
2019-10-301,7301,7601,7291,76030,6001,760
2019-10-291,7281,7281,7161,72310,4001,723
2019-10-281,7301,7301,7121,7158,1001,715
2019-10-251,7321,7321,7221,7307,7001,730
2019-10-241,7281,7331,7221,7249,4001,724
2019-10-231,7201,7261,7111,72614,1001,726
2019-10-211,7141,7201,7051,71712,8001,717
2019-10-181,7001,7141,6971,7078,2001,707
2019-10-171,7041,7081,6971,7047,9001,704
2019-10-161,7001,7171,7001,71012,9001,710
2019-10-151,6881,7001,6881,69412,5001,694
2019-10-111,6821,6971,6681,67618,1001,676
2019-10-101,7001,7021,6861,6955,5001,695
2019-10-091,6871,7061,6741,70615,1001,706
2019-10-081,6901,6961,6881,6966,8001,696
2019-10-071,7051,7051,6761,6838,9001,683
2019-10-041,6961,6991,6861,6997,3001,699
2019-10-031,7001,7101,6851,69712,0001,697
2019-10-021,7061,7231,6961,71413,3001,714
2019-10-011,6701,7191,6701,70628,6001,706
2019-09-301,6901,6901,6571,67024,9001,670
2019-09-271,7101,7101,6811,69812,1001,698
2019-09-261,7081,7121,6861,70319,7001,703
2019-09-251,6971,7081,6891,70814,7001,708
2019-09-241,7041,7101,6911,71015,7001,710
2019-09-201,7201,7201,6911,70418,5001,704
2019-09-191,6891,7101,6871,71018,9001,710
2019-09-181,6801,6891,6761,68911,6001,689
2019-09-171,6701,6851,6561,68517,5001,685
2019-09-131,6491,6711,6411,67131,9001,671
2019-09-121,6441,6491,6291,64914,7001,649
2019-09-111,6271,6471,6201,64413,8001,644
2019-09-101,6141,6231,6111,6228,2001,622
2019-09-091,6021,6181,6021,61610,1001,616
2019-09-061,6071,6101,5921,5954,1001,595
2019-09-051,5871,6131,5871,6079,2001,607
2019-09-041,5831,6011,5811,5848,5001,584
2019-09-031,5851,6001,5851,5945,5001,594
2019-09-021,6011,6011,5811,5895,5001,589
2019-08-301,5941,6131,5811,61110,2001,611
2019-08-291,5951,5991,5751,5777,5001,577
2019-08-281,5781,5961,5731,5969,3001,596
2019-08-271,5781,5931,5771,5775,5001,577
2019-08-261,5891,5891,5651,57813,8001,578
2019-08-231,6141,6141,5991,6108,9001,610
2019-08-221,6211,6211,5981,6087,8001,608
2019-08-211,6151,6231,5891,6137,6001,613
2019-08-201,6151,6341,6091,63111,5001,631
2019-08-191,6051,6151,5971,60810,7001,608
2019-08-161,5651,6101,5551,59710,9001,597
2019-08-151,5351,5751,5351,56913,1001,569
2019-08-141,5301,5761,5301,57514,1001,575
2019-08-131,5711,5771,5561,5709,1001,570
2019-08-091,5931,5941,5801,5835,7001,583
2019-08-081,5941,6051,5501,58113,7001,581
2019-08-071,5711,6061,5691,60216,1001,602
2019-08-061,5711,5891,4891,57827,5001,578
2019-08-051,6001,6021,5671,59019,2001,590
2019-08-021,6261,6351,6081,61522,3001,615
2019-08-011,6421,6481,6361,6485,3001,648
2019-07-311,6441,6611,6401,64410,0001,644
2019-07-301,6461,6561,6431,64414,7001,644
2019-07-291,6441,6541,6391,6458,7001,645
2019-07-261,6551,6571,6441,64910,3001,649
2019-07-251,6671,6741,6641,6668,5001,666
2019-07-241,6561,6631,6471,65912,1001,659
2019-07-231,6491,6631,6491,6568,8001,656
2019-07-221,6701,6701,6351,63511,4001,635
2019-07-191,6441,6731,6371,66510,0001,665
2019-07-181,6811,6821,6281,63521,7001,635
2019-07-171,6981,6981,6801,68514,4001,685
2019-07-161,6891,7021,6791,68614,2001,686
2019-07-121,6941,6941,6741,6858,0001,685
2019-07-111,6871,6991,6401,68227,4001,682
2019-07-101,6791,6941,6701,68719,8001,687
2019-07-091,7071,7071,6761,67916,6001,679
2019-07-081,7211,7311,7061,70624,1001,706
2019-07-051,7101,7391,7101,73996,7001,739
2019-07-041,6701,6831,6691,68218,9001,682
2019-07-031,6351,6771,6351,67617,6001,676
2019-07-021,6401,6491,6391,64612,3001,646
2019-07-011,6401,6421,6201,64112,6001,641
2019-06-281,6191,6221,6071,61917,5001,619
2019-06-271,6061,6191,5931,61919,5001,619
2019-06-261,6151,6151,5921,60319,3001,603
2019-06-251,6371,6371,6121,61317,5001,613
2019-06-241,6691,6691,6321,63316,1001,633
2019-06-211,6031,6801,6001,67877,1001,678
2019-06-201,5961,6051,5931,60422,4001,604
2019-06-191,5791,5871,5681,58515,1001,585
2019-06-181,5861,5921,5591,56215,8001,562
2019-06-171,6001,6011,5851,58610,9001,586
2019-06-141,5901,5961,5771,59411,6001,594
2019-06-131,6001,6051,5831,58513,2001,585
2019-06-121,6071,6091,5911,60210,2001,602
2019-06-111,5981,6111,5931,60713,1001,607
2019-06-101,5911,5981,5861,59612,1001,596
2019-06-071,5951,5951,5811,58511,5001,585
2019-06-061,5991,5991,5901,59312,8001,593
2019-06-051,5951,6061,5851,59914,7001,599
2019-06-041,5761,5781,5471,57428,2001,574
2019-06-031,6051,6051,5721,57624,4001,576
2019-05-311,6191,6221,6131,61723,1001,617
2019-05-301,6311,6401,6131,62654,5001,626
2019-05-291,6311,6641,6261,640175,8001,640
2019-05-281,7101,7171,6731,673241,6001,673
2019-05-271,7151,7201,7081,71767,1001,717
2019-05-241,7091,7161,7011,71660,1001,716
2019-05-231,6951,7141,6951,71226,4001,712
2019-05-221,7001,7011,6941,69421,1001,694
2019-05-211,6931,7001,6901,69622,9001,696
2019-05-201,6921,6991,6861,69332,9001,693
2019-05-171,6901,6931,6821,69372,9001,693
2019-05-161,6861,6931,6821,68813,1001,688
2019-05-151,6931,6961,6811,69018,3001,690
2019-05-141,6631,6851,6491,68525,4001,685
2019-05-131,6721,6891,6701,67719,8001,677
2019-05-101,6671,6821,6631,66947,0001,669
2019-05-091,6971,7001,6661,673103,3001,673
2019-05-081,7101,7141,6961,70374,3001,703
2019-05-071,7171,7361,7171,72030,3001,720
2019-04-261,7181,7241,7171,71922,0001,719
2019-04-251,7231,7331,7191,72323,5001,723
2019-04-241,7151,7271,7121,71728,3001,717
2019-04-231,7131,7151,6971,71419,4001,714
2019-04-221,6901,7051,6821,70413,4001,704
2019-04-191,7071,7101,6881,6909,8001,690
2019-04-181,7211,7221,6891,69627,6001,696
2019-04-171,7151,7221,7121,7219,7001,721
2019-04-161,7161,7221,7081,71514,5001,715
2019-04-151,7101,7271,7041,71631,1001,716
2019-04-121,7011,7141,6931,70816,7001,708
2019-04-111,6831,7011,6771,69914,0001,699
2019-04-101,6821,6851,6671,68218,7001,682
2019-04-091,6961,6961,6821,68915,5001,689
2019-04-081,7031,7061,6881,69619,9001,696
2019-04-051,7051,7111,6981,70216,9001,702
2019-04-041,7201,7261,7051,70518,3001,705
2019-04-031,7051,7201,7001,72021,9001,720
2019-04-021,7291,7291,7011,70920,5001,709
2019-04-011,7131,7451,7051,70957,3001,709
2019-03-291,6991,7141,6951,69831,1001,698
2019-03-281,7051,7111,6911,70528,7001,705
2019-03-271,6741,7301,6741,71436,5001,714
2019-03-261,6281,6871,6281,68741,4001,687
2019-03-251,6411,6411,6141,62323,0001,623
2019-03-221,6401,6511,6231,64021,4001,640
2019-03-201,6421,6451,6271,63413,1001,634
2019-03-191,6441,6451,6251,63511,3001,635
2019-03-181,6551,6551,6211,64427,6001,644
2019-03-151,6211,6641,6211,63834,0001,638
2019-03-141,6171,6211,6081,6199,9001,619
2019-03-131,6151,6351,6151,6217,5001,621
2019-03-121,6001,6201,6001,61715,5001,617
2019-03-111,5931,6061,5881,59612,0001,596
2019-03-081,6081,6121,5921,60429,4001,604
2019-03-071,6371,6451,6271,63714,6001,637
2019-03-061,6501,6541,6411,64613,8001,646
2019-03-051,6441,6661,6431,66411,1001,664
2019-03-041,6431,6581,6431,65610,4001,656
2019-03-011,6331,6571,6331,64611,6001,646
2019-02-281,6241,6501,6241,64312,9001,643
2019-02-271,6431,6641,6221,62321,0001,623
2019-02-261,6301,6521,6301,64516,2001,645
2019-02-251,6291,6301,6101,63015,2001,630
2019-02-221,6241,6241,6011,61613,9001,616
2019-02-211,6411,6481,6201,62419,0001,624
2019-02-201,6451,6621,6451,65711,7001,657
2019-02-191,6461,6601,6461,65213,4001,652
2019-02-181,6331,6641,6331,65719,3001,657
2019-02-151,6141,6271,6011,62215,9001,622
2019-02-141,6201,6391,6201,63816,6001,638
2019-02-131,6101,6271,6101,62317,1001,623
2019-02-121,5951,6151,5911,60118,4001,601
2019-02-081,5851,5991,5751,59116,0001,591
2019-02-071,6061,6061,5851,59515,1001,595
2019-02-061,6251,6281,6051,61618,8001,616
2019-02-051,6221,6381,6191,62713,9001,627
2019-02-041,6001,6391,6001,63820,8001,638
2019-02-011,6251,6291,6011,60423,6001,604
2019-01-311,6311,6541,6081,62534,4001,625
2019-01-301,6171,6451,6001,64157,6001,641
2019-01-291,5851,6251,5561,62034,6001,620
2019-01-281,6291,6291,5961,59619,2001,596
2019-01-251,6561,6601,6291,63120,8001,631
2019-01-241,6001,6611,5901,65624,0001,656
2019-01-231,5751,6131,5741,61022,2001,610
2019-01-221,5851,6001,5751,58913,9001,589
2019-01-211,5881,5971,5791,58520,0001,585
2019-01-181,5981,6041,5741,58020,2001,580
2019-01-171,6121,6201,5831,59325,7001,593
2019-01-161,6301,6401,6151,61615,1001,616
2019-01-151,6241,6411,6171,62817,8001,628
2019-01-111,6901,6951,6221,62427,2001,624
2019-01-101,7071,7071,6721,69016,0001,690
2019-01-091,7081,7271,6961,71314,8001,713
2019-01-081,7131,7181,6891,70813,5001,708
2019-01-071,6971,7161,6801,69124,8001,691
2019-01-041,5801,6691,5691,66925,9001,669

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