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
2020-12-301,7281,7631,7191,749105,6001,749
2020-12-291,6951,7271,6821,719215,0001,719
2020-12-281,7891,7891,6951,703608,7001,703
2020-12-251,9151,9231,8921,89293,4001,892
2020-12-241,9241,9241,8991,91566,7001,915
2020-12-231,9231,9371,9061,91941,8001,919
2020-12-221,9571,9591,9101,92367,1001,923
2020-12-211,9741,9801,9551,95947,4001,959
2020-12-181,9601,9871,9561,98245,0001,982
2020-12-171,9791,9821,9541,97278,7001,972
2020-12-161,9741,9921,9561,99137,1001,991
2020-12-151,9801,9861,9521,95744,3001,957
2020-12-141,9391,9751,9341,97061,3001,970
2020-12-111,9281,9491,9271,93961,7001,939
2020-12-101,9211,9271,9141,92329,3001,923
2020-12-091,9141,9351,9071,92669,7001,926
2020-12-081,9101,9291,9071,92855,4001,928
2020-12-071,9141,9411,8991,92271,3001,922
2020-12-041,9251,9251,8911,898107,0001,898
2020-12-031,9361,9361,9091,924117,4001,924
2020-12-021,9491,9551,9331,94159,2001,941
2020-12-011,9471,9581,9341,94989,6001,949
2020-11-301,9791,9891,9331,938125,5001,938
2020-11-271,9651,9981,9651,976110,1001,976
2020-11-261,9962,0021,9751,990161,1001,990
2020-11-252,0402,0401,9962,002102,6002,002
2020-11-242,0622,0622,0292,02969,9002,029
2020-11-202,0072,0432,0062,04179,9002,041
2020-11-192,0252,0292,0002,01469,1002,014
2020-11-182,0212,0482,0082,02558,5002,025
2020-11-172,0592,0682,0152,02796,5002,027
2020-11-162,0312,0502,0192,03159,2002,031
2020-11-132,0232,0372,0042,02045,2002,020
2020-11-122,0222,0582,0082,040102,1002,040
2020-11-112,0072,0351,9902,013103,1002,013
2020-11-102,0312,0321,9941,99799,2001,997
2020-11-092,0172,0271,9952,01791,3002,017
2020-11-062,0332,0331,9971,99769,0001,997
2020-11-052,0172,0301,9942,015169,9002,015
2020-11-042,0362,0531,9931,996135,3001,996
2020-11-021,9992,0221,9842,01079,1002,010
2020-10-302,0052,0171,9801,988108,2001,988
2020-10-291,9802,0171,9801,99783,3001,997
2020-10-282,0302,0301,9962,01774,0002,017
2020-10-271,9602,0271,9552,017111,6002,017
2020-10-262,0282,0291,9942,00489,3002,004
2020-10-232,0252,0431,9802,037145,2002,037
2020-10-222,0682,0682,0172,025161,3002,025
2020-10-212,0962,1132,0722,07783,9002,077
2020-10-202,1082,1272,0892,09679,4002,096
2020-10-192,0822,1192,0742,10999,6002,109
2020-10-162,1352,1492,0592,081195,4002,081
2020-10-152,2192,2232,1572,157132,2002,157
2020-10-142,1322,2102,1322,193177,7002,193
2020-10-132,1492,1782,1312,132127,0002,132
2020-10-122,1392,1562,1182,140108,0002,140
2020-10-092,1442,1452,1112,12790,9002,127
2020-10-082,1262,1522,1162,132125,7002,132
2020-10-072,1152,1642,1022,126164,6002,126
2020-10-062,1302,1412,1032,103172,4002,103
2020-10-052,1232,1352,0962,114192,9002,114
2020-10-022,2342,2372,0872,095545,7002,095
2020-09-302,2112,2302,1922,205213,6002,205
2020-09-292,2022,2202,1802,203192,2002,203
2020-09-282,2082,2262,1542,206233,3002,206
2020-09-252,1822,2162,1632,205308,5002,205
2020-09-242,2192,2402,1212,152970,5002,152
2020-09-232,3022,3522,2662,266284,1002,266
2020-09-182,3662,3932,3122,387139,9002,387
2020-09-172,3312,3892,3202,354205,6002,354
2020-09-162,3462,3982,2792,319290,7002,319
2020-09-152,2912,3692,2882,299295,5002,299
2020-09-142,3272,3652,2792,313148,3002,313
2020-09-112,2302,3062,2022,290262,4002,290
2020-09-102,3062,3482,2432,263259,7002,263
2020-09-092,3482,3982,2812,290261,3002,290
2020-09-082,4952,4952,3212,372564,3002,372
2020-09-072,9202,9382,7432,770148,6002,770
2020-09-042,8072,9382,8052,902170,2002,902
2020-09-032,9003,0152,8762,905281,8002,905
2020-09-022,7162,9572,7002,880439,6002,880
2020-09-012,5002,6742,4972,666184,4002,666
2020-08-312,4982,5392,3602,513290,3002,513
2020-08-282,3552,3552,2802,29057,9002,290
2020-08-272,4002,4452,3302,34597,9002,345
2020-08-262,3002,4152,2982,39474,1002,394
2020-08-252,2992,3082,2702,29826,2002,298
2020-08-242,2402,2932,2142,27433,6002,274
2020-08-212,1922,2592,1922,25425,6002,254
2020-08-202,2112,2112,1642,19339,7002,193
2020-08-192,2162,2282,1752,22843,7002,228
2020-08-182,2232,2352,2122,21741,9002,217
2020-08-172,2472,2592,2212,25128,5002,251
2020-08-142,2702,2852,2462,24821,0002,248
2020-08-132,2652,2702,2402,26626,0002,266
2020-08-122,2402,2832,2112,26546,1002,265
2020-08-112,2172,2402,2062,24036,0002,240
2020-08-072,2422,2452,2062,23318,2002,233
2020-08-062,3002,3002,2322,25019,3002,250
2020-08-052,2922,3002,2402,30029,0002,300
2020-08-042,2832,3382,2502,29243,7002,292
2020-08-032,2042,2982,2042,28454,4002,284
2020-07-312,1802,2082,1412,19468,5002,194
2020-07-302,2492,2492,2062,20625,9002,206
2020-07-292,2812,2892,1772,24463,8002,244
2020-07-282,3222,3262,2772,28133,5002,281
2020-07-272,3502,3502,3002,32842,2002,328
2020-07-222,3352,3872,2962,34079,5002,340
2020-07-212,4102,4172,3192,340192,7002,340
2020-07-202,1972,4092,1972,397350,2002,397
2020-07-172,0872,1182,0512,11533,3002,115
2020-07-162,1192,1192,0852,09028,4002,090
2020-07-152,1152,1312,0912,12536,7002,125
2020-07-142,1382,1692,1282,14236,8002,142
2020-07-132,1292,1502,0912,13746,6002,137
2020-07-102,1682,1762,1112,11174,3002,111
2020-07-092,1002,1602,0682,135176,1002,135
2020-07-082,1492,1992,0632,095333,1002,095
2020-07-071,8801,9001,8301,90052,6001,900
2020-07-061,8001,8541,8001,85021,6001,850
2020-07-031,7701,7931,7701,7929,6001,792
2020-07-021,8141,8151,7631,76923,7001,769
2020-07-011,8151,8231,7871,78720,7001,787
2020-06-301,8691,8691,8181,82315,9001,823
2020-06-291,8331,8381,8151,82114,7001,821
2020-06-261,8301,8491,8271,83312,5001,833
2020-06-251,8341,8481,8261,83117,5001,831
2020-06-241,8481,8481,8331,8336,2001,833
2020-06-231,8531,8691,8321,85417,4001,854
2020-06-221,8521,8531,8411,8469,9001,846
2020-06-191,8651,8651,8291,85511,5001,855
2020-06-181,8651,8661,8441,86410,3001,864
2020-06-171,8711,8871,8551,86011,4001,860
2020-06-161,8001,8781,8001,87843,4001,878
2020-06-151,8621,8621,7961,79619,2001,796
2020-06-121,8521,8581,8151,84328,7001,843
2020-06-111,9161,9241,8921,90028,6001,900
2020-06-101,8801,9181,8741,91634,7001,916
2020-06-091,8871,8931,8751,88818,5001,888
2020-06-081,8931,8931,8731,88719,2001,887
2020-06-051,8991,8991,8731,88219,4001,882
2020-06-041,8901,9001,8711,89930,5001,899
2020-06-031,9111,9131,8771,89031,8001,890
2020-06-021,8721,8991,8621,89948,0001,899
2020-06-011,8871,8871,8571,87144,9001,871
2020-05-291,9101,9101,8831,88741,9001,887
2020-05-281,9201,9431,8751,914230,4001,914
2020-05-271,9801,9801,9341,948238,8001,948
2020-05-261,9702,0201,9691,982153,8001,982
2020-05-251,9041,9501,9031,950134,9001,950
2020-05-221,8391,8561,8371,85322,2001,853
2020-05-211,8711,8791,8301,84250,8001,842
2020-05-201,8731,8881,8681,87033,2001,870
2020-05-191,8731,8731,8521,87024,6001,870
2020-05-181,8381,8491,8251,84929,1001,849
2020-05-151,8131,8291,8071,82338,7001,823
2020-05-141,8701,8791,8131,813100,8001,813
2020-05-131,8761,8941,8731,89224,2001,892
2020-05-121,8731,8991,8711,89135,5001,891
2020-05-111,8611,8721,8531,87141,1001,871
2020-05-081,8451,8601,8401,84260,4001,842
2020-05-071,8161,8351,8051,83074,2001,830
2020-05-011,8161,8401,8151,82455,9001,824
2020-04-301,8501,8501,8161,81649,9001,816
2020-04-281,7931,8381,7851,82054,2001,820
2020-04-271,7871,7941,7731,79444,8001,794
2020-04-241,7791,7881,7661,77758,9001,777
2020-04-231,7641,7801,7631,77840,8001,778
2020-04-221,7911,7911,7521,75734,8001,757
2020-04-211,7841,7971,7671,79718,0001,797
2020-04-201,7701,7871,7651,78727,4001,787
2020-04-171,8001,8131,7611,76138,3001,761
2020-04-161,7511,7911,7211,79126,1001,791
2020-04-151,7801,7811,7541,76613,8001,766
2020-04-141,7791,7861,7531,77520,6001,775
2020-04-131,7551,7761,7431,76516,3001,765
2020-04-101,7501,7631,7301,75515,8001,755
2020-04-091,7561,7691,7341,75720,3001,757
2020-04-081,7421,7751,7241,75656,6001,756
2020-04-071,6921,7421,6921,74139,7001,741
2020-04-061,6371,6851,6351,68522,0001,685
2020-04-031,6101,6681,6101,63723,8001,637
2020-04-021,6221,6661,6071,60930,4001,609
2020-04-011,7281,7281,6381,63842,0001,638
2020-03-311,7011,7391,6541,67725,9001,677
2020-03-301,6831,7551,6831,74129,6001,741
2020-03-271,7291,7361,6971,72355,1001,723
2020-03-261,6401,6931,5981,69032,9001,690
2020-03-251,6461,6521,5841,65221,0001,652
2020-03-241,5961,6121,5491,57124,0001,571
2020-03-231,5341,5751,5001,55828,6001,558
2020-03-191,4701,5361,4661,53620,5001,536
2020-03-181,5151,5451,4611,46424,8001,464
2020-03-171,3541,5101,3541,49745,8001,497
2020-03-161,3971,4431,3881,38935,4001,389
2020-03-131,3671,4211,3351,39667,7001,396
2020-03-121,4561,4571,4001,42737,7001,427
2020-03-111,4891,5131,4761,47728,5001,477
2020-03-101,4031,4761,3691,46741,1001,467
2020-03-091,5001,5051,4701,47039,1001,470
2020-03-061,5201,5351,5021,51026,1001,510
2020-03-051,5411,5511,5291,53816,6001,538
2020-03-041,5101,5401,5071,51724,2001,517
2020-03-031,6201,6211,5151,51529,4001,515
2020-03-021,4991,5811,4981,58138,6001,581
2020-02-281,5701,5721,5211,52948,8001,529
2020-02-271,6061,6181,5801,58020,5001,580
2020-02-261,5881,6161,5861,61217,1001,612
2020-02-251,6281,6281,6001,61132,3001,611
2020-02-211,6561,6751,6561,66412,4001,664
2020-02-201,6861,6951,6551,65512,1001,655
2020-02-191,6911,7071,6851,6856,4001,685
2020-02-181,7161,7161,6921,6927,8001,692
2020-02-171,6931,7201,6871,71613,7001,716
2020-02-141,7021,7121,6951,7129,3001,712
2020-02-131,7061,7111,6941,70510,6001,705
2020-02-121,7251,7251,7071,7077,9001,707
2020-02-101,7301,7311,7231,7238,3001,723
2020-02-071,7471,7471,7291,7307,5001,730
2020-02-061,7281,7551,7281,74315,4001,743
2020-02-051,7291,7381,7201,72617,3001,726
2020-02-041,7221,7321,7121,72812,0001,728
2020-02-031,7111,7291,7061,72311,3001,723
2020-01-311,7091,7301,7041,7119,3001,711
2020-01-301,7061,7091,6961,6969,2001,696
2020-01-291,7011,7181,6901,70612,4001,706
2020-01-281,6811,7051,6691,69215,9001,692
2020-01-271,7001,7001,6831,68515,1001,685
2020-01-241,7201,7211,7011,70114,7001,701
2020-01-231,7381,7391,7201,72010,3001,720
2020-01-221,7131,7401,7131,73511,3001,735
2020-01-211,7131,7231,7111,7138,7001,713
2020-01-201,7101,7231,7101,7137,1001,713
2020-01-171,7201,7291,7121,71212,8001,712
2020-01-161,7131,7301,7131,7228,3001,722
2020-01-151,7211,7311,7131,7199,9001,719
2020-01-141,7311,7371,7211,7287,9001,728
2020-01-101,7471,7471,7281,7315,3001,731
2020-01-091,7221,7401,7221,7336,1001,733
2020-01-081,7401,7401,7091,72012,2001,720
2020-01-071,7151,7521,7151,74417,0001,744
2020-01-061,7321,7321,6961,69816,6001,698

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