7921 (株)TAKARA & COMPANY の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,728	1,763	1,719	1,749	105,600	1,749
2020-12-29	1,695	1,727	1,682	1,719	215,000	1,719
2020-12-28	1,789	1,789	1,695	1,703	608,700	1,703
2020-12-25	1,915	1,923	1,892	1,892	93,400	1,892
2020-12-24	1,924	1,924	1,899	1,915	66,700	1,915
2020-12-23	1,923	1,937	1,906	1,919	41,800	1,919
2020-12-22	1,957	1,959	1,910	1,923	67,100	1,923
2020-12-21	1,974	1,980	1,955	1,959	47,400	1,959
2020-12-18	1,960	1,987	1,956	1,982	45,000	1,982
2020-12-17	1,979	1,982	1,954	1,972	78,700	1,972
2020-12-16	1,974	1,992	1,956	1,991	37,100	1,991
2020-12-15	1,980	1,986	1,952	1,957	44,300	1,957
2020-12-14	1,939	1,975	1,934	1,970	61,300	1,970
2020-12-11	1,928	1,949	1,927	1,939	61,700	1,939
2020-12-10	1,921	1,927	1,914	1,923	29,300	1,923
2020-12-09	1,914	1,935	1,907	1,926	69,700	1,926
2020-12-08	1,910	1,929	1,907	1,928	55,400	1,928
2020-12-07	1,914	1,941	1,899	1,922	71,300	1,922
2020-12-04	1,925	1,925	1,891	1,898	107,000	1,898
2020-12-03	1,936	1,936	1,909	1,924	117,400	1,924
2020-12-02	1,949	1,955	1,933	1,941	59,200	1,941
2020-12-01	1,947	1,958	1,934	1,949	89,600	1,949
2020-11-30	1,979	1,989	1,933	1,938	125,500	1,938
2020-11-27	1,965	1,998	1,965	1,976	110,100	1,976
2020-11-26	1,996	2,002	1,975	1,990	161,100	1,990
2020-11-25	2,040	2,040	1,996	2,002	102,600	2,002
2020-11-24	2,062	2,062	2,029	2,029	69,900	2,029
2020-11-20	2,007	2,043	2,006	2,041	79,900	2,041
2020-11-19	2,025	2,029	2,000	2,014	69,100	2,014
2020-11-18	2,021	2,048	2,008	2,025	58,500	2,025
2020-11-17	2,059	2,068	2,015	2,027	96,500	2,027
2020-11-16	2,031	2,050	2,019	2,031	59,200	2,031
2020-11-13	2,023	2,037	2,004	2,020	45,200	2,020
2020-11-12	2,022	2,058	2,008	2,040	102,100	2,040
2020-11-11	2,007	2,035	1,990	2,013	103,100	2,013
2020-11-10	2,031	2,032	1,994	1,997	99,200	1,997
2020-11-09	2,017	2,027	1,995	2,017	91,300	2,017
2020-11-06	2,033	2,033	1,997	1,997	69,000	1,997
2020-11-05	2,017	2,030	1,994	2,015	169,900	2,015
2020-11-04	2,036	2,053	1,993	1,996	135,300	1,996
2020-11-02	1,999	2,022	1,984	2,010	79,100	2,010
2020-10-30	2,005	2,017	1,980	1,988	108,200	1,988
2020-10-29	1,980	2,017	1,980	1,997	83,300	1,997
2020-10-28	2,030	2,030	1,996	2,017	74,000	2,017
2020-10-27	1,960	2,027	1,955	2,017	111,600	2,017
2020-10-26	2,028	2,029	1,994	2,004	89,300	2,004
2020-10-23	2,025	2,043	1,980	2,037	145,200	2,037
2020-10-22	2,068	2,068	2,017	2,025	161,300	2,025
2020-10-21	2,096	2,113	2,072	2,077	83,900	2,077
2020-10-20	2,108	2,127	2,089	2,096	79,400	2,096
2020-10-19	2,082	2,119	2,074	2,109	99,600	2,109
2020-10-16	2,135	2,149	2,059	2,081	195,400	2,081
2020-10-15	2,219	2,223	2,157	2,157	132,200	2,157
2020-10-14	2,132	2,210	2,132	2,193	177,700	2,193
2020-10-13	2,149	2,178	2,131	2,132	127,000	2,132
2020-10-12	2,139	2,156	2,118	2,140	108,000	2,140
2020-10-09	2,144	2,145	2,111	2,127	90,900	2,127
2020-10-08	2,126	2,152	2,116	2,132	125,700	2,132
2020-10-07	2,115	2,164	2,102	2,126	164,600	2,126
2020-10-06	2,130	2,141	2,103	2,103	172,400	2,103
2020-10-05	2,123	2,135	2,096	2,114	192,900	2,114
2020-10-02	2,234	2,237	2,087	2,095	545,700	2,095
2020-09-30	2,211	2,230	2,192	2,205	213,600	2,205
2020-09-29	2,202	2,220	2,180	2,203	192,200	2,203
2020-09-28	2,208	2,226	2,154	2,206	233,300	2,206
2020-09-25	2,182	2,216	2,163	2,205	308,500	2,205
2020-09-24	2,219	2,240	2,121	2,152	970,500	2,152
2020-09-23	2,302	2,352	2,266	2,266	284,100	2,266
2020-09-18	2,366	2,393	2,312	2,387	139,900	2,387
2020-09-17	2,331	2,389	2,320	2,354	205,600	2,354
2020-09-16	2,346	2,398	2,279	2,319	290,700	2,319
2020-09-15	2,291	2,369	2,288	2,299	295,500	2,299
2020-09-14	2,327	2,365	2,279	2,313	148,300	2,313
2020-09-11	2,230	2,306	2,202	2,290	262,400	2,290
2020-09-10	2,306	2,348	2,243	2,263	259,700	2,263
2020-09-09	2,348	2,398	2,281	2,290	261,300	2,290
2020-09-08	2,495	2,495	2,321	2,372	564,300	2,372
2020-09-07	2,920	2,938	2,743	2,770	148,600	2,770
2020-09-04	2,807	2,938	2,805	2,902	170,200	2,902
2020-09-03	2,900	3,015	2,876	2,905	281,800	2,905
2020-09-02	2,716	2,957	2,700	2,880	439,600	2,880
2020-09-01	2,500	2,674	2,497	2,666	184,400	2,666
2020-08-31	2,498	2,539	2,360	2,513	290,300	2,513
2020-08-28	2,355	2,355	2,280	2,290	57,900	2,290
2020-08-27	2,400	2,445	2,330	2,345	97,900	2,345
2020-08-26	2,300	2,415	2,298	2,394	74,100	2,394
2020-08-25	2,299	2,308	2,270	2,298	26,200	2,298
2020-08-24	2,240	2,293	2,214	2,274	33,600	2,274
2020-08-21	2,192	2,259	2,192	2,254	25,600	2,254
2020-08-20	2,211	2,211	2,164	2,193	39,700	2,193
2020-08-19	2,216	2,228	2,175	2,228	43,700	2,228
2020-08-18	2,223	2,235	2,212	2,217	41,900	2,217
2020-08-17	2,247	2,259	2,221	2,251	28,500	2,251
2020-08-14	2,270	2,285	2,246	2,248	21,000	2,248
2020-08-13	2,265	2,270	2,240	2,266	26,000	2,266
2020-08-12	2,240	2,283	2,211	2,265	46,100	2,265
2020-08-11	2,217	2,240	2,206	2,240	36,000	2,240
2020-08-07	2,242	2,245	2,206	2,233	18,200	2,233
2020-08-06	2,300	2,300	2,232	2,250	19,300	2,250
2020-08-05	2,292	2,300	2,240	2,300	29,000	2,300
2020-08-04	2,283	2,338	2,250	2,292	43,700	2,292
2020-08-03	2,204	2,298	2,204	2,284	54,400	2,284
2020-07-31	2,180	2,208	2,141	2,194	68,500	2,194
2020-07-30	2,249	2,249	2,206	2,206	25,900	2,206
2020-07-29	2,281	2,289	2,177	2,244	63,800	2,244
2020-07-28	2,322	2,326	2,277	2,281	33,500	2,281
2020-07-27	2,350	2,350	2,300	2,328	42,200	2,328
2020-07-22	2,335	2,387	2,296	2,340	79,500	2,340
2020-07-21	2,410	2,417	2,319	2,340	192,700	2,340
2020-07-20	2,197	2,409	2,197	2,397	350,200	2,397
2020-07-17	2,087	2,118	2,051	2,115	33,300	2,115
2020-07-16	2,119	2,119	2,085	2,090	28,400	2,090
2020-07-15	2,115	2,131	2,091	2,125	36,700	2,125
2020-07-14	2,138	2,169	2,128	2,142	36,800	2,142
2020-07-13	2,129	2,150	2,091	2,137	46,600	2,137
2020-07-10	2,168	2,176	2,111	2,111	74,300	2,111
2020-07-09	2,100	2,160	2,068	2,135	176,100	2,135
2020-07-08	2,149	2,199	2,063	2,095	333,100	2,095
2020-07-07	1,880	1,900	1,830	1,900	52,600	1,900
2020-07-06	1,800	1,854	1,800	1,850	21,600	1,850
2020-07-03	1,770	1,793	1,770	1,792	9,600	1,792
2020-07-02	1,814	1,815	1,763	1,769	23,700	1,769
2020-07-01	1,815	1,823	1,787	1,787	20,700	1,787
2020-06-30	1,869	1,869	1,818	1,823	15,900	1,823
2020-06-29	1,833	1,838	1,815	1,821	14,700	1,821
2020-06-26	1,830	1,849	1,827	1,833	12,500	1,833
2020-06-25	1,834	1,848	1,826	1,831	17,500	1,831
2020-06-24	1,848	1,848	1,833	1,833	6,200	1,833
2020-06-23	1,853	1,869	1,832	1,854	17,400	1,854
2020-06-22	1,852	1,853	1,841	1,846	9,900	1,846
2020-06-19	1,865	1,865	1,829	1,855	11,500	1,855
2020-06-18	1,865	1,866	1,844	1,864	10,300	1,864
2020-06-17	1,871	1,887	1,855	1,860	11,400	1,860
2020-06-16	1,800	1,878	1,800	1,878	43,400	1,878
2020-06-15	1,862	1,862	1,796	1,796	19,200	1,796
2020-06-12	1,852	1,858	1,815	1,843	28,700	1,843
2020-06-11	1,916	1,924	1,892	1,900	28,600	1,900
2020-06-10	1,880	1,918	1,874	1,916	34,700	1,916
2020-06-09	1,887	1,893	1,875	1,888	18,500	1,888
2020-06-08	1,893	1,893	1,873	1,887	19,200	1,887
2020-06-05	1,899	1,899	1,873	1,882	19,400	1,882
2020-06-04	1,890	1,900	1,871	1,899	30,500	1,899
2020-06-03	1,911	1,913	1,877	1,890	31,800	1,890
2020-06-02	1,872	1,899	1,862	1,899	48,000	1,899
2020-06-01	1,887	1,887	1,857	1,871	44,900	1,871
2020-05-29	1,910	1,910	1,883	1,887	41,900	1,887
2020-05-28	1,920	1,943	1,875	1,914	230,400	1,914
2020-05-27	1,980	1,980	1,934	1,948	238,800	1,948
2020-05-26	1,970	2,020	1,969	1,982	153,800	1,982
2020-05-25	1,904	1,950	1,903	1,950	134,900	1,950
2020-05-22	1,839	1,856	1,837	1,853	22,200	1,853
2020-05-21	1,871	1,879	1,830	1,842	50,800	1,842
2020-05-20	1,873	1,888	1,868	1,870	33,200	1,870
2020-05-19	1,873	1,873	1,852	1,870	24,600	1,870
2020-05-18	1,838	1,849	1,825	1,849	29,100	1,849
2020-05-15	1,813	1,829	1,807	1,823	38,700	1,823
2020-05-14	1,870	1,879	1,813	1,813	100,800	1,813
2020-05-13	1,876	1,894	1,873	1,892	24,200	1,892
2020-05-12	1,873	1,899	1,871	1,891	35,500	1,891
2020-05-11	1,861	1,872	1,853	1,871	41,100	1,871
2020-05-08	1,845	1,860	1,840	1,842	60,400	1,842
2020-05-07	1,816	1,835	1,805	1,830	74,200	1,830
2020-05-01	1,816	1,840	1,815	1,824	55,900	1,824
2020-04-30	1,850	1,850	1,816	1,816	49,900	1,816
2020-04-28	1,793	1,838	1,785	1,820	54,200	1,820
2020-04-27	1,787	1,794	1,773	1,794	44,800	1,794
2020-04-24	1,779	1,788	1,766	1,777	58,900	1,777
2020-04-23	1,764	1,780	1,763	1,778	40,800	1,778
2020-04-22	1,791	1,791	1,752	1,757	34,800	1,757
2020-04-21	1,784	1,797	1,767	1,797	18,000	1,797
2020-04-20	1,770	1,787	1,765	1,787	27,400	1,787
2020-04-17	1,800	1,813	1,761	1,761	38,300	1,761
2020-04-16	1,751	1,791	1,721	1,791	26,100	1,791
2020-04-15	1,780	1,781	1,754	1,766	13,800	1,766
2020-04-14	1,779	1,786	1,753	1,775	20,600	1,775
2020-04-13	1,755	1,776	1,743	1,765	16,300	1,765
2020-04-10	1,750	1,763	1,730	1,755	15,800	1,755
2020-04-09	1,756	1,769	1,734	1,757	20,300	1,757
2020-04-08	1,742	1,775	1,724	1,756	56,600	1,756
2020-04-07	1,692	1,742	1,692	1,741	39,700	1,741
2020-04-06	1,637	1,685	1,635	1,685	22,000	1,685
2020-04-03	1,610	1,668	1,610	1,637	23,800	1,637
2020-04-02	1,622	1,666	1,607	1,609	30,400	1,609
2020-04-01	1,728	1,728	1,638	1,638	42,000	1,638
2020-03-31	1,701	1,739	1,654	1,677	25,900	1,677
2020-03-30	1,683	1,755	1,683	1,741	29,600	1,741
2020-03-27	1,729	1,736	1,697	1,723	55,100	1,723
2020-03-26	1,640	1,693	1,598	1,690	32,900	1,690
2020-03-25	1,646	1,652	1,584	1,652	21,000	1,652
2020-03-24	1,596	1,612	1,549	1,571	24,000	1,571
2020-03-23	1,534	1,575	1,500	1,558	28,600	1,558
2020-03-19	1,470	1,536	1,466	1,536	20,500	1,536
2020-03-18	1,515	1,545	1,461	1,464	24,800	1,464
2020-03-17	1,354	1,510	1,354	1,497	45,800	1,497
2020-03-16	1,397	1,443	1,388	1,389	35,400	1,389
2020-03-13	1,367	1,421	1,335	1,396	67,700	1,396
2020-03-12	1,456	1,457	1,400	1,427	37,700	1,427
2020-03-11	1,489	1,513	1,476	1,477	28,500	1,477
2020-03-10	1,403	1,476	1,369	1,467	41,100	1,467
2020-03-09	1,500	1,505	1,470	1,470	39,100	1,470
2020-03-06	1,520	1,535	1,502	1,510	26,100	1,510
2020-03-05	1,541	1,551	1,529	1,538	16,600	1,538
2020-03-04	1,510	1,540	1,507	1,517	24,200	1,517
2020-03-03	1,620	1,621	1,515	1,515	29,400	1,515
2020-03-02	1,499	1,581	1,498	1,581	38,600	1,581
2020-02-28	1,570	1,572	1,521	1,529	48,800	1,529
2020-02-27	1,606	1,618	1,580	1,580	20,500	1,580
2020-02-26	1,588	1,616	1,586	1,612	17,100	1,612
2020-02-25	1,628	1,628	1,600	1,611	32,300	1,611
2020-02-21	1,656	1,675	1,656	1,664	12,400	1,664
2020-02-20	1,686	1,695	1,655	1,655	12,100	1,655
2020-02-19	1,691	1,707	1,685	1,685	6,400	1,685
2020-02-18	1,716	1,716	1,692	1,692	7,800	1,692
2020-02-17	1,693	1,720	1,687	1,716	13,700	1,716
2020-02-14	1,702	1,712	1,695	1,712	9,300	1,712
2020-02-13	1,706	1,711	1,694	1,705	10,600	1,705
2020-02-12	1,725	1,725	1,707	1,707	7,900	1,707
2020-02-10	1,730	1,731	1,723	1,723	8,300	1,723
2020-02-07	1,747	1,747	1,729	1,730	7,500	1,730
2020-02-06	1,728	1,755	1,728	1,743	15,400	1,743
2020-02-05	1,729	1,738	1,720	1,726	17,300	1,726
2020-02-04	1,722	1,732	1,712	1,728	12,000	1,728
2020-02-03	1,711	1,729	1,706	1,723	11,300	1,723
2020-01-31	1,709	1,730	1,704	1,711	9,300	1,711
2020-01-30	1,706	1,709	1,696	1,696	9,200	1,696
2020-01-29	1,701	1,718	1,690	1,706	12,400	1,706
2020-01-28	1,681	1,705	1,669	1,692	15,900	1,692
2020-01-27	1,700	1,700	1,683	1,685	15,100	1,685
2020-01-24	1,720	1,721	1,701	1,701	14,700	1,701
2020-01-23	1,738	1,739	1,720	1,720	10,300	1,720
2020-01-22	1,713	1,740	1,713	1,735	11,300	1,735
2020-01-21	1,713	1,723	1,711	1,713	8,700	1,713
2020-01-20	1,710	1,723	1,710	1,713	7,100	1,713
2020-01-17	1,720	1,729	1,712	1,712	12,800	1,712
2020-01-16	1,713	1,730	1,713	1,722	8,300	1,722
2020-01-15	1,721	1,731	1,713	1,719	9,900	1,719
2020-01-14	1,731	1,737	1,721	1,728	7,900	1,728
2020-01-10	1,747	1,747	1,728	1,731	5,300	1,731
2020-01-09	1,722	1,740	1,722	1,733	6,100	1,733
2020-01-08	1,740	1,740	1,709	1,720	12,200	1,720
2020-01-07	1,715	1,752	1,715	1,744	17,000	1,744
2020-01-06	1,732	1,732	1,696	1,698	16,600	1,698

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30