7921 (株)TAKARA & COMPANY の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,700	2,754	2,700	2,721	40,700	2,721
2023-12-28	2,772	2,772	2,678	2,696	124,600	2,696
2023-12-27	2,612	2,640	2,595	2,629	43,700	2,629
2023-12-26	2,615	2,632	2,604	2,612	26,100	2,612
2023-12-25	2,602	2,623	2,591	2,618	30,900	2,618
2023-12-22	2,550	2,598	2,550	2,593	45,600	2,593
2023-12-21	2,541	2,561	2,531	2,550	26,700	2,550
2023-12-20	2,525	2,565	2,517	2,550	51,200	2,550
2023-12-19	2,510	2,531	2,500	2,527	40,100	2,527
2023-12-18	2,495	2,508	2,449	2,494	34,400	2,494
2023-12-15	2,509	2,518	2,500	2,510	23,200	2,510
2023-12-14	2,508	2,515	2,496	2,509	22,900	2,509
2023-12-13	2,489	2,511	2,487	2,497	15,800	2,497
2023-12-12	2,508	2,525	2,488	2,498	21,800	2,498
2023-12-11	2,474	2,509	2,469	2,509	36,000	2,509
2023-12-08	2,478	2,488	2,449	2,462	46,000	2,462
2023-12-07	2,452	2,479	2,450	2,465	30,500	2,465
2023-12-06	2,471	2,485	2,451	2,478	41,700	2,478
2023-12-05	2,450	2,477	2,450	2,450	17,700	2,450
2023-12-04	2,443	2,480	2,420	2,477	26,100	2,477
2023-12-01	2,464	2,491	2,452	2,458	46,800	2,458
2023-11-30	2,410	2,460	2,403	2,460	63,500	2,460
2023-11-29	2,388	2,408	2,365	2,404	80,400	2,404
2023-11-28	2,427	2,460	2,424	2,451	106,700	2,451
2023-11-27	2,457	2,465	2,430	2,437	60,500	2,437
2023-11-24	2,435	2,438	2,416	2,421	31,900	2,421
2023-11-22	2,406	2,450	2,398	2,428	74,700	2,428
2023-11-21	2,391	2,407	2,374	2,407	28,200	2,407
2023-11-20	2,383	2,413	2,383	2,391	29,500	2,391
2023-11-17	2,360	2,404	2,360	2,404	31,200	2,404
2023-11-16	2,369	2,385	2,357	2,360	22,100	2,360
2023-11-15	2,375	2,379	2,358	2,378	22,600	2,378
2023-11-14	2,346	2,370	2,344	2,359	31,400	2,359
2023-11-13	2,385	2,385	2,345	2,345	38,900	2,345
2023-11-10	2,366	2,392	2,354	2,392	24,500	2,392
2023-11-09	2,396	2,396	2,352	2,386	27,700	2,386
2023-11-08	2,383	2,394	2,361	2,373	26,600	2,373
2023-11-07	2,394	2,414	2,380	2,387	26,400	2,387
2023-11-06	2,421	2,421	2,400	2,406	29,900	2,406
2023-11-02	2,421	2,430	2,389	2,399	19,200	2,399
2023-11-01	2,398	2,420	2,387	2,416	36,200	2,416
2023-10-31	2,351	2,398	2,343	2,393	51,200	2,393
2023-10-30	2,341	2,352	2,314	2,336	44,800	2,336
2023-10-27	2,320	2,342	2,299	2,342	23,400	2,342
2023-10-26	2,302	2,315	2,279	2,292	34,900	2,292
2023-10-25	2,321	2,321	2,296	2,300	25,400	2,300
2023-10-24	2,297	2,300	2,244	2,290	33,500	2,290
2023-10-23	2,296	2,296	2,273	2,278	25,300	2,278
2023-10-20	2,272	2,288	2,266	2,271	22,200	2,271
2023-10-19	2,313	2,323	2,282	2,291	31,400	2,291
2023-10-18	2,304	2,324	2,294	2,321	23,200	2,321
2023-10-17	2,322	2,322	2,286	2,295	21,500	2,295
2023-10-16	2,313	2,326	2,276	2,286	31,600	2,286
2023-10-13	2,352	2,352	2,299	2,308	38,900	2,308
2023-10-12	2,354	2,362	2,334	2,354	30,400	2,354
2023-10-11	2,354	2,375	2,344	2,344	31,700	2,344
2023-10-10	2,336	2,388	2,336	2,378	36,500	2,378
2023-10-06	2,298	2,332	2,284	2,324	33,500	2,324
2023-10-05	2,279	2,279	2,241	2,272	40,800	2,272
2023-10-04	2,285	2,306	2,243	2,248	72,800	2,248
2023-10-03	2,401	2,405	2,337	2,342	55,500	2,342
2023-10-02	2,467	2,473	2,418	2,423	50,100	2,423
2023-09-29	2,491	2,508	2,460	2,467	51,800	2,467
2023-09-28	2,502	2,510	2,470	2,491	49,900	2,491
2023-09-27	2,478	2,489	2,452	2,489	26,700	2,489
2023-09-26	2,501	2,501	2,469	2,483	28,900	2,483
2023-09-25	2,470	2,506	2,469	2,499	34,400	2,499
2023-09-22	2,415	2,484	2,408	2,470	34,500	2,470
2023-09-21	2,454	2,463	2,436	2,446	21,300	2,446
2023-09-20	2,523	2,523	2,454	2,454	31,200	2,454
2023-09-19	2,500	2,524	2,498	2,524	28,400	2,524
2023-09-15	2,532	2,537	2,501	2,508	26,500	2,508
2023-09-14	2,517	2,534	2,511	2,528	24,200	2,528
2023-09-13	2,526	2,535	2,501	2,517	30,100	2,517
2023-09-12	2,466	2,530	2,455	2,530	46,000	2,530
2023-09-11	2,480	2,490	2,448	2,466	36,200	2,466
2023-09-08	2,480	2,539	2,470	2,480	94,300	2,480
2023-09-07	2,442	2,478	2,436	2,475	57,400	2,475
2023-09-06	2,423	2,462	2,420	2,444	71,400	2,444
2023-09-05	2,401	2,420	2,395	2,419	45,500	2,419
2023-09-04	2,400	2,416	2,388	2,396	41,900	2,396
2023-09-01	2,360	2,406	2,359	2,400	83,900	2,400
2023-08-31	2,355	2,358	2,347	2,349	22,100	2,349
2023-08-30	2,350	2,365	2,338	2,342	28,900	2,342
2023-08-29	2,339	2,351	2,334	2,340	32,600	2,340
2023-08-28	2,320	2,336	2,319	2,333	22,200	2,333
2023-08-25	2,331	2,338	2,315	2,320	26,100	2,320
2023-08-24	2,320	2,334	2,314	2,333	26,300	2,333
2023-08-23	2,300	2,320	2,291	2,320	26,500	2,320
2023-08-22	2,281	2,299	2,280	2,299	22,800	2,299
2023-08-21	2,256	2,295	2,256	2,285	36,500	2,285
2023-08-18	2,279	2,279	2,264	2,270	6,900	2,270
2023-08-17	2,291	2,300	2,263	2,292	25,800	2,292
2023-08-16	2,290	2,304	2,284	2,302	28,400	2,302
2023-08-15	2,297	2,298	2,280	2,292	27,900	2,292
2023-08-14	2,288	2,306	2,271	2,274	35,500	2,274
2023-08-10	2,263	2,288	2,259	2,288	28,100	2,288
2023-08-09	2,280	2,282	2,261	2,263	32,800	2,263
2023-08-08	2,313	2,335	2,293	2,297	45,300	2,297
2023-08-07	2,329	2,345	2,316	2,345	27,400	2,345
2023-08-04	2,312	2,344	2,312	2,331	29,500	2,331
2023-08-03	2,340	2,345	2,312	2,312	35,700	2,312
2023-08-02	2,358	2,364	2,339	2,358	35,200	2,358
2023-08-01	2,342	2,377	2,339	2,364	58,500	2,364
2023-07-31	2,323	2,342	2,321	2,326	32,100	2,326
2023-07-28	2,289	2,323	2,284	2,311	50,500	2,311
2023-07-27	2,305	2,314	2,294	2,308	30,300	2,308
2023-07-26	2,314	2,329	2,314	2,322	23,600	2,322
2023-07-25	2,320	2,334	2,315	2,316	26,500	2,316
2023-07-24	2,341	2,346	2,313	2,324	40,900	2,324
2023-07-21	2,341	2,348	2,326	2,341	33,100	2,341
2023-07-20	2,343	2,371	2,334	2,342	68,900	2,342
2023-07-19	2,331	2,349	2,315	2,349	47,100	2,349
2023-07-18	2,300	2,327	2,288	2,327	44,400	2,327
2023-07-14	2,329	2,340	2,301	2,301	53,100	2,301
2023-07-13	2,249	2,330	2,249	2,329	105,200	2,329
2023-07-12	2,251	2,272	2,245	2,246	73,200	2,246
2023-07-11	2,293	2,296	2,235	2,258	158,300	2,258
2023-07-10	2,270	2,326	2,241	2,311	392,200	2,311
2023-07-07	2,323	2,350	2,310	2,340	143,200	2,340
2023-07-06	2,319	2,339	2,307	2,326	37,700	2,326
2023-07-05	2,333	2,339	2,320	2,325	27,500	2,325
2023-07-04	2,338	2,346	2,328	2,333	31,000	2,333
2023-07-03	2,350	2,350	2,334	2,340	24,400	2,340
2023-06-30	2,333	2,333	2,315	2,327	31,600	2,327
2023-06-29	2,355	2,362	2,320	2,326	39,300	2,326
2023-06-28	2,336	2,356	2,334	2,356	38,600	2,356
2023-06-27	2,331	2,331	2,302	2,322	23,500	2,322
2023-06-26	2,325	2,335	2,289	2,331	32,900	2,331
2023-06-23	2,355	2,368	2,313	2,329	36,800	2,329
2023-06-22	2,359	2,360	2,336	2,337	32,200	2,337
2023-06-21	2,341	2,376	2,340	2,359	56,600	2,359
2023-06-20	2,326	2,355	2,322	2,352	83,600	2,352
2023-06-19	2,300	2,312	2,289	2,311	36,600	2,311
2023-06-16	2,294	2,299	2,277	2,285	52,900	2,285
2023-06-15	2,262	2,294	2,258	2,282	47,100	2,282
2023-06-14	2,278	2,284	2,247	2,256	36,700	2,256
2023-06-13	2,279	2,315	2,267	2,270	63,900	2,270
2023-06-12	2,224	2,251	2,215	2,250	36,500	2,250
2023-06-09	2,221	2,221	2,200	2,205	42,800	2,205
2023-06-08	2,233	2,234	2,198	2,202	48,600	2,202
2023-06-07	2,239	2,248	2,218	2,233	44,900	2,233
2023-06-06	2,229	2,242	2,215	2,239	33,300	2,239
2023-06-05	2,271	2,271	2,234	2,236	44,800	2,236
2023-06-02	2,195	2,245	2,195	2,239	54,600	2,239
2023-06-01	2,205	2,222	2,187	2,192	55,000	2,192
2023-05-31	2,273	2,274	2,199	2,201	122,200	2,201
2023-05-30	2,338	2,338	2,281	2,300	231,800	2,300
2023-05-29	2,336	2,357	2,330	2,344	294,400	2,344
2023-05-26	2,330	2,330	2,308	2,314	113,700	2,314
2023-05-25	2,340	2,350	2,333	2,334	77,900	2,334
2023-05-24	2,378	2,378	2,349	2,353	91,100	2,353
2023-05-23	2,420	2,428	2,382	2,392	94,000	2,392
2023-05-22	2,414	2,422	2,407	2,420	63,800	2,420
2023-05-19	2,438	2,439	2,406	2,414	115,000	2,414
2023-05-18	2,439	2,439	2,425	2,432	59,000	2,432
2023-05-17	2,426	2,432	2,419	2,427	36,800	2,427
2023-05-16	2,449	2,449	2,412	2,413	72,100	2,413
2023-05-15	2,450	2,455	2,435	2,442	44,300	2,442
2023-05-12	2,430	2,443	2,418	2,434	50,600	2,434
2023-05-11	2,460	2,464	2,430	2,437	55,800	2,437
2023-05-10	2,470	2,477	2,452	2,456	44,200	2,456
2023-05-09	2,435	2,482	2,432	2,470	65,300	2,470
2023-05-08	2,426	2,440	2,405	2,435	60,900	2,435
2023-05-02	2,390	2,393	2,376	2,384	47,600	2,384
2023-05-01	2,385	2,395	2,375	2,376	41,200	2,376
2023-04-28	2,359	2,383	2,354	2,374	205,900	2,374
2023-04-27	2,336	2,362	2,335	2,346	32,200	2,346
2023-04-26	2,363	2,363	2,325	2,345	48,800	2,345
2023-04-25	2,376	2,386	2,367	2,372	39,800	2,372
2023-04-24	2,365	2,384	2,365	2,376	31,500	2,376
2023-04-21	2,365	2,381	2,353	2,365	78,500	2,365
2023-04-20	2,357	2,379	2,353	2,353	30,700	2,353
2023-04-19	2,365	2,384	2,354	2,368	30,000	2,368
2023-04-18	2,360	2,395	2,360	2,381	50,000	2,381
2023-04-17	2,364	2,366	2,343	2,355	46,500	2,355
2023-04-14	2,380	2,398	2,362	2,366	58,500	2,366
2023-04-13	2,341	2,380	2,337	2,370	46,100	2,370
2023-04-12	2,300	2,342	2,298	2,331	34,900	2,331
2023-04-11	2,286	2,298	2,259	2,292	38,800	2,292
2023-04-10	2,302	2,321	2,283	2,284	30,800	2,284
2023-04-07	2,297	2,311	2,290	2,298	36,500	2,298
2023-04-06	2,292	2,320	2,281	2,287	38,200	2,287
2023-04-05	2,338	2,342	2,307	2,310	37,900	2,310
2023-04-04	2,366	2,374	2,324	2,355	62,200	2,355
2023-04-03	2,311	2,383	2,301	2,353	98,300	2,353
2023-03-31	2,275	2,280	2,244	2,245	52,700	2,245
2023-03-30	2,239	2,274	2,230	2,267	32,500	2,267
2023-03-29	2,216	2,248	2,206	2,242	32,200	2,242
2023-03-28	2,250	2,250	2,206	2,212	18,800	2,212
2023-03-27	2,230	2,249	2,230	2,238	18,200	2,238
2023-03-24	2,217	2,228	2,216	2,225	21,500	2,225
2023-03-23	2,203	2,217	2,201	2,217	11,100	2,217
2023-03-22	2,219	2,230	2,209	2,219	16,100	2,219
2023-03-20	2,210	2,227	2,185	2,185	23,400	2,185
2023-03-17	2,201	2,230	2,201	2,214	17,000	2,214
2023-03-16	2,180	2,219	2,170	2,200	31,700	2,200
2023-03-15	2,200	2,248	2,200	2,229	20,000	2,229
2023-03-14	2,211	2,212	2,170	2,188	32,400	2,188
2023-03-13	2,255	2,255	2,215	2,240	23,400	2,240
2023-03-10	2,311	2,322	2,277	2,281	40,500	2,281
2023-03-09	2,310	2,339	2,310	2,336	24,600	2,336
2023-03-08	2,247	2,305	2,244	2,305	41,100	2,305
2023-03-07	2,222	2,252	2,220	2,248	25,600	2,248
2023-03-06	2,255	2,260	2,222	2,233	37,500	2,233
2023-03-03	2,250	2,251	2,235	2,250	26,400	2,250
2023-03-02	2,245	2,248	2,229	2,230	20,500	2,230
2023-03-01	2,233	2,245	2,226	2,231	33,900	2,231
2023-02-28	2,243	2,245	2,219	2,226	24,100	2,226
2023-02-27	2,232	2,245	2,226	2,233	23,400	2,233
2023-02-24	2,215	2,228	2,203	2,224	26,300	2,224
2023-02-22	2,177	2,200	2,173	2,200	23,200	2,200
2023-02-21	2,170	2,184	2,166	2,174	15,900	2,174
2023-02-20	2,168	2,182	2,163	2,175	15,200	2,175
2023-02-17	2,175	2,175	2,158	2,158	9,000	2,158
2023-02-16	2,156	2,178	2,156	2,175	17,000	2,175
2023-02-15	2,140	2,155	2,140	2,144	14,600	2,144
2023-02-14	2,128	2,138	2,120	2,136	18,400	2,136
2023-02-13	2,175	2,175	2,128	2,128	16,600	2,128
2023-02-10	2,150	2,178	2,145	2,168	18,700	2,168
2023-02-09	2,165	2,177	2,155	2,157	15,000	2,157
2023-02-08	2,159	2,173	2,148	2,173	12,900	2,173
2023-02-07	2,150	2,157	2,140	2,157	14,500	2,157
2023-02-06	2,140	2,148	2,128	2,148	11,100	2,148
2023-02-03	2,135	2,140	2,114	2,129	17,000	2,129
2023-02-02	2,134	2,148	2,131	2,138	15,900	2,138
2023-02-01	2,143	2,159	2,129	2,133	22,000	2,133
2023-01-31	2,099	2,130	2,099	2,123	30,800	2,123
2023-01-30	2,078	2,100	2,077	2,097	98,800	2,097
2023-01-27	2,080	2,080	2,054	2,064	29,400	2,064
2023-01-26	2,085	2,095	2,060	2,071	16,200	2,071
2023-01-25	2,086	2,095	2,080	2,087	18,200	2,087
2023-01-24	2,099	2,105	2,073	2,105	29,800	2,105
2023-01-23	2,085	2,095	2,084	2,093	12,000	2,093
2023-01-20	2,081	2,081	2,063	2,070	18,100	2,070
2023-01-19	2,055	2,084	2,054	2,077	18,500	2,077
2023-01-18	2,050	2,065	2,033	2,063	21,000	2,063
2023-01-17	2,027	2,048	2,021	2,040	24,000	2,040
2023-01-16	2,031	2,042	2,024	2,028	21,000	2,028
2023-01-13	2,011	2,031	2,011	2,031	19,200	2,031
2023-01-12	2,015	2,026	2,003	2,023	27,000	2,023
2023-01-11	2,023	2,039	2,016	2,021	11,800	2,021
2023-01-10	2,034	2,038	2,014	2,024	16,800	2,024
2023-01-06	1,994	2,020	1,994	2,008	20,900	2,008
2023-01-05	2,007	2,011	1,988	1,996	32,700	1,996
2023-01-04	2,050	2,062	2,015	2,015	27,000	2,015

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04月
日	月	火	水	木	金	土
« 03月29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