7921 (株)TAKARA & COMPANY の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,045	2,073	2,038	2,046	15,900	2,046
2022-12-29	2,010	2,059	2,007	2,050	29,600	2,050
2022-12-28	2,041	2,042	1,990	2,033	46,600	2,033
2022-12-27	2,095	2,095	2,055	2,070	33,300	2,070
2022-12-26	2,051	2,087	2,048	2,087	24,800	2,087
2022-12-23	2,050	2,070	2,042	2,049	18,900	2,049
2022-12-22	2,073	2,083	2,060	2,068	16,900	2,068
2022-12-21	2,101	2,117	2,072	2,073	26,000	2,073
2022-12-20	2,134	2,152	2,087	2,101	28,400	2,101
2022-12-19	2,138	2,150	2,126	2,137	9,900	2,137
2022-12-16	2,141	2,160	2,131	2,134	24,700	2,134
2022-12-15	2,136	2,163	2,136	2,152	11,900	2,152
2022-12-14	2,134	2,155	2,134	2,154	15,400	2,154
2022-12-13	2,109	2,138	2,109	2,134	21,200	2,134
2022-12-12	2,122	2,122	2,106	2,107	12,200	2,107
2022-12-09	2,153	2,156	2,114	2,122	63,100	2,122
2022-12-08	2,089	2,148	2,088	2,142	64,500	2,142
2022-12-07	2,013	2,072	2,012	2,069	23,500	2,069
2022-12-06	2,018	2,021	2,006	2,015	24,800	2,015
2022-12-05	2,055	2,055	2,021	2,030	20,800	2,030
2022-12-02	2,071	2,071	2,018	2,055	47,900	2,055
2022-12-01	2,107	2,107	2,070	2,077	22,800	2,077
2022-11-30	2,095	2,103	2,077	2,089	26,200	2,089
2022-11-29	2,064	2,109	2,064	2,092	42,400	2,092
2022-11-28	2,152	2,152	2,137	2,149	69,900	2,149
2022-11-25	2,148	2,148	2,135	2,145	17,300	2,145
2022-11-24	2,121	2,145	2,116	2,143	24,600	2,143
2022-11-22	2,110	2,118	2,102	2,118	23,400	2,118
2022-11-21	2,098	2,105	2,088	2,105	17,300	2,105
2022-11-18	2,098	2,100	2,077	2,077	21,700	2,077
2022-11-17	2,050	2,087	2,050	2,084	18,400	2,084
2022-11-16	2,050	2,052	2,035	2,051	16,700	2,051
2022-11-15	2,056	2,060	2,032	2,053	19,000	2,053
2022-11-14	2,121	2,121	2,056	2,056	33,800	2,056
2022-11-11	2,147	2,150	2,121	2,121	29,700	2,121
2022-11-10	2,137	2,146	2,125	2,139	18,100	2,139
2022-11-09	2,126	2,141	2,122	2,137	9,200	2,137
2022-11-08	2,115	2,131	2,109	2,126	18,300	2,126
2022-11-07	2,148	2,148	2,111	2,116	17,500	2,116
2022-11-04	2,140	2,140	2,095	2,102	45,900	2,102
2022-11-02	2,175	2,175	2,137	2,142	49,000	2,142
2022-11-01	2,175	2,175	2,167	2,174	10,900	2,174
2022-10-31	2,160	2,188	2,151	2,161	29,700	2,161
2022-10-28	2,125	2,175	2,119	2,145	90,600	2,145
2022-10-27	2,155	2,155	2,136	2,136	24,000	2,136
2022-10-26	2,149	2,162	2,131	2,160	21,700	2,160
2022-10-25	2,144	2,153	2,129	2,139	22,100	2,139
2022-10-24	2,158	2,166	2,138	2,144	22,600	2,144
2022-10-21	2,176	2,187	2,146	2,146	23,200	2,146
2022-10-20	2,197	2,219	2,178	2,186	32,500	2,186
2022-10-19	2,234	2,239	2,201	2,202	32,300	2,202
2022-10-18	2,215	2,237	2,201	2,233	38,900	2,233
2022-10-17	2,168	2,215	2,161	2,215	48,800	2,215
2022-10-14	2,119	2,175	2,119	2,168	55,200	2,168
2022-10-13	2,090	2,110	2,085	2,097	25,800	2,097
2022-10-12	2,057	2,099	2,057	2,090	27,200	2,090
2022-10-11	2,085	2,086	2,057	2,057	38,300	2,057
2022-10-07	2,087	2,132	2,075	2,110	32,600	2,110
2022-10-06	2,080	2,126	2,075	2,120	38,500	2,120
2022-10-05	2,049	2,085	2,045	2,078	42,600	2,078
2022-10-04	2,010	2,033	1,969	2,020	92,000	2,020
2022-10-03	2,001	2,001	1,940	1,981	153,500	1,981
2022-09-30	2,148	2,160	2,130	2,134	40,200	2,134
2022-09-29	2,143	2,167	2,143	2,164	37,400	2,164
2022-09-28	2,096	2,129	2,093	2,129	26,500	2,129
2022-09-27	2,098	2,126	2,093	2,111	23,800	2,111
2022-09-26	2,100	2,100	2,068	2,068	27,900	2,068
2022-09-22	2,102	2,121	2,083	2,104	22,000	2,104
2022-09-21	2,100	2,109	2,092	2,104	15,100	2,104
2022-09-20	2,090	2,119	2,090	2,109	17,100	2,109
2022-09-16	2,079	2,094	2,078	2,079	12,700	2,079
2022-09-15	2,100	2,100	2,082	2,084	11,500	2,084
2022-09-14	2,071	2,119	2,071	2,107	19,200	2,107
2022-09-13	2,135	2,135	2,101	2,117	16,500	2,117
2022-09-12	2,160	2,160	2,117	2,126	14,700	2,126
2022-09-09	2,102	2,160	2,100	2,147	39,200	2,147
2022-09-08	2,088	2,125	2,080	2,121	43,500	2,121
2022-09-07	2,088	2,088	2,042	2,063	18,900	2,063
2022-09-06	2,077	2,097	2,060	2,088	20,600	2,088
2022-09-05	2,077	2,079	2,057	2,077	16,200	2,077
2022-09-02	2,065	2,079	2,031	2,077	33,000	2,077
2022-09-01	2,085	2,098	2,058	2,065	37,400	2,065
2022-08-31	2,031	2,087	2,031	2,084	61,300	2,084
2022-08-30	2,018	2,031	2,011	2,031	22,200	2,031
2022-08-29	1,990	2,024	1,981	2,017	22,100	2,017
2022-08-26	2,028	2,031	2,008	2,010	10,300	2,010
2022-08-25	2,017	2,031	2,007	2,014	15,000	2,014
2022-08-24	1,999	2,017	1,992	2,017	13,100	2,017
2022-08-23	2,016	2,016	1,985	1,988	9,000	1,988
2022-08-22	2,020	2,020	1,996	2,012	6,000	2,012
2022-08-19	2,032	2,034	2,007	2,007	18,400	2,007
2022-08-18	2,030	2,030	2,001	2,023	13,700	2,023
2022-08-17	2,030	2,042	2,021	2,030	20,800	2,030
2022-08-16	2,009	2,026	1,996	2,020	27,500	2,020
2022-08-15	2,005	2,008	1,984	2,000	20,100	2,000
2022-08-12	1,963	1,987	1,963	1,985	25,500	1,985
2022-08-10	1,933	1,957	1,931	1,956	13,900	1,956
2022-08-09	1,963	1,967	1,952	1,953	9,400	1,953
2022-08-08	1,978	1,978	1,954	1,963	14,700	1,963
2022-08-05	1,959	1,981	1,950	1,977	21,700	1,977
2022-08-04	1,977	1,977	1,955	1,959	19,400	1,959
2022-08-03	1,995	1,995	1,962	1,976	25,800	1,976
2022-08-02	2,017	2,017	1,997	1,999	26,600	1,999
2022-08-01	2,007	2,023	1,993	2,023	25,500	2,023
2022-07-29	2,030	2,032	2,000	2,007	36,500	2,007
2022-07-28	2,051	2,066	2,033	2,038	57,100	2,038
2022-07-27	2,044	2,062	2,028	2,055	53,200	2,055
2022-07-26	1,988	2,045	1,984	2,044	85,400	2,044
2022-07-25	1,966	1,993	1,954	1,990	55,400	1,990
2022-07-22	1,939	1,968	1,931	1,961	54,300	1,961
2022-07-21	1,915	1,936	1,913	1,934	17,700	1,934
2022-07-20	1,889	1,935	1,880	1,930	71,600	1,930
2022-07-19	1,900	1,901	1,867	1,869	47,600	1,869
2022-07-15	1,907	1,922	1,906	1,913	45,900	1,913
2022-07-14	1,905	1,907	1,889	1,907	30,000	1,907
2022-07-13	1,893	1,909	1,884	1,909	84,500	1,909
2022-07-12	1,845	1,886	1,840	1,884	62,600	1,884
2022-07-11	1,881	1,894	1,846	1,846	130,400	1,846
2022-07-08	1,823	1,849	1,821	1,831	69,500	1,831
2022-07-07	1,823	1,823	1,804	1,819	41,100	1,819
2022-07-06	1,831	1,834	1,802	1,813	37,400	1,813
2022-07-05	1,846	1,854	1,834	1,842	31,600	1,842
2022-07-04	1,863	1,863	1,837	1,846	38,200	1,846
2022-07-01	1,873	1,893	1,848	1,861	102,800	1,861
2022-06-30	1,853	1,854	1,831	1,835	29,200	1,835
2022-06-29	1,845	1,852	1,835	1,847	24,600	1,847
2022-06-28	1,832	1,850	1,825	1,850	36,100	1,850
2022-06-27	1,825	1,834	1,816	1,834	22,100	1,834
2022-06-24	1,811	1,824	1,800	1,822	26,600	1,822
2022-06-23	1,815	1,817	1,793	1,796	35,400	1,796
2022-06-22	1,815	1,815	1,805	1,810	15,100	1,810
2022-06-21	1,816	1,816	1,804	1,811	15,900	1,811
2022-06-20	1,815	1,818	1,784	1,800	34,800	1,800
2022-06-17	1,805	1,821	1,800	1,813	28,100	1,813
2022-06-16	1,839	1,839	1,816	1,825	25,300	1,825
2022-06-15	1,841	1,843	1,814	1,814	24,900	1,814
2022-06-14	1,819	1,834	1,812	1,831	41,000	1,831
2022-06-13	1,825	1,829	1,814	1,827	31,300	1,827
2022-06-10	1,851	1,856	1,838	1,838	32,700	1,838
2022-06-09	1,840	1,868	1,837	1,858	42,400	1,858
2022-06-08	1,850	1,852	1,834	1,847	43,900	1,847
2022-06-07	1,825	1,858	1,818	1,846	113,100	1,846
2022-06-06	1,811	1,817	1,800	1,812	37,300	1,812
2022-06-03	1,820	1,822	1,812	1,818	23,700	1,818
2022-06-02	1,815	1,815	1,802	1,805	35,100	1,805
2022-06-01	1,805	1,830	1,799	1,830	78,300	1,830
2022-05-31	1,828	1,828	1,808	1,808	66,300	1,808
2022-05-30	1,825	1,825	1,795	1,807	300,500	1,807
2022-05-27	1,815	1,837	1,812	1,833	329,300	1,833
2022-05-26	1,834	1,847	1,826	1,827	148,500	1,827
2022-05-25	1,877	1,878	1,847	1,847	139,700	1,847
2022-05-24	1,888	1,900	1,880	1,885	54,100	1,885
2022-05-23	1,885	1,895	1,885	1,895	55,300	1,895
2022-05-20	1,874	1,879	1,863	1,870	67,700	1,870
2022-05-19	1,870	1,878	1,854	1,870	102,900	1,870
2022-05-18	1,892	1,892	1,872	1,878	59,600	1,878
2022-05-17	1,896	1,901	1,875	1,886	61,100	1,886
2022-05-16	1,928	1,928	1,885	1,895	75,500	1,895
2022-05-13	1,884	1,906	1,877	1,906	58,500	1,906
2022-05-12	1,911	1,915	1,867	1,868	119,900	1,868
2022-05-11	1,931	1,941	1,919	1,920	61,000	1,920
2022-05-10	1,916	1,928	1,907	1,927	112,700	1,927
2022-05-09	1,942	1,947	1,910	1,910	71,200	1,910
2022-05-06	1,909	1,951	1,908	1,934	93,500	1,934
2022-05-02	1,884	1,905	1,873	1,901	82,000	1,901
2022-04-28	1,883	1,887	1,856	1,868	96,300	1,868
2022-04-27	1,850	1,899	1,840	1,899	100,000	1,899
2022-04-26	1,858	1,860	1,835	1,858	37,600	1,858
2022-04-25	1,831	1,851	1,818	1,851	48,300	1,851
2022-04-22	1,845	1,845	1,830	1,835	183,700	1,835
2022-04-21	1,846	1,847	1,837	1,846	26,600	1,846
2022-04-20	1,849	1,849	1,836	1,838	28,100	1,838
2022-04-19	1,852	1,852	1,834	1,839	25,400	1,839
2022-04-18	1,868	1,870	1,833	1,840	51,600	1,840
2022-04-15	1,876	1,882	1,871	1,875	44,600	1,875
2022-04-14	1,883	1,885	1,872	1,881	21,800	1,881
2022-04-13	1,853	1,883	1,853	1,883	26,600	1,883
2022-04-12	1,875	1,883	1,852	1,852	39,400	1,852
2022-04-11	1,918	1,919	1,880	1,882	43,500	1,882
2022-04-08	1,928	1,929	1,906	1,911	42,600	1,911
2022-04-07	1,941	1,941	1,905	1,914	36,200	1,914
2022-04-06	1,949	1,960	1,933	1,949	33,100	1,949
2022-04-05	1,976	1,981	1,953	1,953	33,000	1,953
2022-04-04	1,950	1,980	1,944	1,965	25,800	1,965
2022-04-01	1,945	1,948	1,911	1,939	63,300	1,939
2022-03-31	1,978	1,994	1,959	1,968	51,100	1,968
2022-03-30	1,950	1,984	1,946	1,984	35,300	1,984
2022-03-29	1,936	1,949	1,929	1,949	26,800	1,949
2022-03-28	1,939	1,944	1,921	1,936	24,700	1,936
2022-03-25	1,947	1,949	1,922	1,926	21,300	1,926
2022-03-24	1,935	1,948	1,921	1,945	37,600	1,945
2022-03-23	1,935	1,944	1,923	1,937	40,800	1,937
2022-03-22	1,920	1,936	1,913	1,920	35,100	1,920
2022-03-18	1,888	1,917	1,884	1,914	27,900	1,914
2022-03-17	1,889	1,895	1,869	1,895	37,000	1,895
2022-03-16	1,865	1,881	1,856	1,870	30,300	1,870
2022-03-15	1,850	1,859	1,839	1,859	23,000	1,859
2022-03-14	1,847	1,862	1,838	1,846	17,900	1,846
2022-03-11	1,830	1,851	1,823	1,833	21,600	1,833
2022-03-10	1,842	1,856	1,820	1,847	26,900	1,847
2022-03-09	1,802	1,822	1,798	1,814	20,100	1,814
2022-03-08	1,805	1,820	1,790	1,799	31,000	1,799
2022-03-07	1,843	1,843	1,811	1,820	31,800	1,820
2022-03-04	1,859	1,859	1,836	1,850	20,300	1,850
2022-03-03	1,867	1,882	1,861	1,866	20,300	1,866
2022-03-02	1,850	1,864	1,845	1,845	17,000	1,845
2022-03-01	1,856	1,885	1,856	1,873	25,600	1,873
2022-02-28	1,838	1,853	1,835	1,847	25,600	1,847
2022-02-25	1,853	1,853	1,814	1,838	28,200	1,838
2022-02-24	1,827	1,827	1,795	1,823	33,700	1,823
2022-02-22	1,845	1,845	1,822	1,828	16,500	1,828
2022-02-21	1,827	1,850	1,827	1,846	11,600	1,846
2022-02-18	1,835	1,861	1,835	1,847	22,100	1,847
2022-02-17	1,848	1,863	1,828	1,847	23,900	1,847
2022-02-16	1,838	1,861	1,831	1,848	30,600	1,848
2022-02-15	1,889	1,894	1,804	1,811	69,800	1,811
2022-02-14	1,899	1,899	1,868	1,876	27,700	1,876
2022-02-10	1,892	1,907	1,883	1,907	25,700	1,907
2022-02-09	1,894	1,899	1,869	1,890	19,800	1,890
2022-02-08	1,874	1,895	1,874	1,878	24,700	1,878
2022-02-07	1,857	1,892	1,855	1,880	40,000	1,880
2022-02-04	1,898	1,898	1,850	1,859	36,600	1,859
2022-02-03	1,885	1,901	1,881	1,888	44,900	1,888
2022-02-02	1,855	1,910	1,840	1,895	135,200	1,895
2022-02-01	1,811	1,854	1,811	1,837	50,100	1,837
2022-01-31	1,779	1,807	1,779	1,805	47,700	1,805
2022-01-28	1,809	1,814	1,777	1,777	334,900	1,777
2022-01-27	1,827	1,830	1,764	1,769	79,600	1,769
2022-01-26	1,805	1,833	1,800	1,824	35,300	1,824
2022-01-25	1,837	1,837	1,789	1,805	54,300	1,805
2022-01-24	1,800	1,837	1,794	1,837	54,200	1,837
2022-01-21	1,775	1,826	1,760	1,821	97,400	1,821
2022-01-20	1,805	1,831	1,770	1,776	117,100	1,776
2022-01-19	1,862	1,868	1,817	1,821	45,800	1,821
2022-01-18	1,881	1,912	1,860	1,874	48,100	1,874
2022-01-17	1,975	1,975	1,884	1,884	56,000	1,884
2022-01-14	1,946	1,988	1,932	1,976	114,500	1,976
2022-01-13	1,930	1,960	1,906	1,936	91,700	1,936
2022-01-12	1,913	1,942	1,905	1,928	103,000	1,928
2022-01-11	1,931	1,931	1,885	1,906	69,700	1,906
2022-01-07	1,935	1,959	1,935	1,945	50,600	1,945
2022-01-06	1,936	1,974	1,925	1,955	78,400	1,955
2022-01-05	1,977	1,988	1,938	1,955	69,000	1,955
2022-01-04	1,984	2,014	1,928	1,986	205,300	1,986

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