日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

タカラスタンダード(7981)の株価時系列情報

タカラスタンダード(7981)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1986/12/27 650 650 633 635 50,000
1986/12/26 660 675 651 654 85,000
1986/12/25 670 670 655 655 136,000
1986/12/24 670 680 670 670 74,000
1986/12/23 680 680 661 661 73,000
1986/12/22 689 689 675 682 80,000
1986/12/19 689 689 670 689 68,000
1986/12/18 691 699 685 689 46,000
1986/12/17 690 705 678 685 213,000
1986/12/16 680 690 675 690 141,000
1986/12/15 685 690 671 671 177,000
1986/12/12 699 700 682 685 152,000
1986/12/11 699 699 690 699 95,000
1986/12/10 701 701 685 687 194,000
1986/12/09 700 701 685 701 135,000
1986/12/08 716 716 695 701 64,000
1986/12/06 715 719 710 715 32,000
1986/12/05 710 730 710 720 136,000
1986/12/04 705 710 700 705 41,000
1986/12/03 690 710 690 695 293,000
1986/12/02 705 710 685 685 366,000
1986/12/01 735 749 700 700 258,000
1986/11/29 744 745 730 735 104,000
1986/11/28 720 752 719 728 266,000
1986/11/27 685 700 685 695 67,000
1986/11/26 690 706 685 691 110,000
1986/11/25 710 710 685 700 30,000
1986/11/22 700 710 690 710 52,000
1986/11/21 680 700 680 700 43,000
1986/11/20 660 680 660 680 16,000
1986/11/19 675 686 660 660 36,000
1986/11/18 685 690 680 680 34,000
1986/11/17 691 691 680 685 57,000
1986/11/14 690 695 681 695 62,000
1986/11/13 690 700 685 698 200,000
1986/11/12 672 700 670 692 138,000
1986/11/11 668 669 650 655 43,000
1986/11/10 659 669 650 669 72,000
1986/11/07 645 645 615 630 46,000
1986/11/06 630 660 630 660 54,000
1986/11/05 618 618 605 605 33,000
1986/11/04 639 639 628 630 30,000
1986/11/01 610 644 599 644 63,000
1986/10/31 580 600 580 600 106,000
1986/10/30 559 565 547 565 108,000
1986/10/29 550 550 535 537 67,000
1986/10/28 540 550 540 550 11,000
1986/10/27 540 540 535 540 31,000
1986/10/25 540 540 535 540 16,000
1986/10/24 540 540 530 532 37,000
1986/10/23 550 550 530 540 60,000
1986/10/22 570 570 561 561 11,000
1986/10/21 561 565 561 561 28,000
1986/10/20 571 571 565 565 17,000
1986/10/17 597 597 570 570 23,000
1986/10/16 597 598 596 597 10,000
1986/10/15 620 620 596 596 15,000
1986/10/14 622 622 610 610 24,000
1986/10/13 630 632 610 620 41,000
1986/10/09 622 632 621 621 36,000
1986/10/08 620 624 616 621 36,000
1986/10/07 596 615 596 601 82,000
1986/10/06 570 595 570 595 83,000
1986/10/04 565 571 560 560 81,000
1986/10/03 566 569 565 565 59,000
1986/10/02 570 575 565 565 38,000
1986/10/01 572 585 565 565 19,000
1986/09/30 585 585 565 565 51,000
1986/09/29 585 600 583 600 14,000
1986/09/27 580 580 575 575 7,000
1986/09/26 570 570 570 570 44,000
1986/09/25 636 640 630 630 18,000
1986/09/24 632 640 630 631 18,000
1986/09/22 640 640 632 632 22,000
1986/09/19 640 645 630 630 24,000
1986/09/18 633 651 633 645 38,000
1986/09/17 631 640 630 632 30,000
1986/09/16 631 631 631 631 9,000
1986/09/12 685 685 685 685 5,000
1986/09/11 679 685 679 685 148,000
1986/09/10 684 700 680 699 52,000
1986/09/08 731 731 700 720 41,000
1986/09/06 698 730 696 730 55,000
1986/09/05 699 720 690 698 72,000
1986/09/04 680 701 680 700 92,000
1986/09/03 631 680 630 680 41,000
1986/09/02 660 661 631 631 24,000
1986/09/01 670 675 660 660 21,000
1986/08/30 641 690 636 690 46,000
1986/08/29 635 635 631 631 24,000
1986/08/28 636 641 635 635 24,000
1986/08/27 640 645 631 635 60,000
1986/08/26 650 660 640 650 47,000
1986/08/25 610 640 610 640 55,000
1986/08/23 630 637 620 620 41,000
1986/08/22 631 631 631 631 22,000
1986/08/21 693 693 671 671 75,000
1986/08/20 700 700 695 695 16,000
1986/08/19 685 720 685 720 66,000
1986/08/18 720 720 685 685 65,000
1986/08/15 700 720 700 720 47,000
1986/08/14 709 709 685 685 38,000
1986/08/13 720 750 720 749 70,000
1986/08/12 710 720 695 720 47,000
1986/08/11 705 710 690 710 77,000
1986/08/08 695 715 680 715 87,000
1986/08/07 682 710 681 695 71,000
1986/08/06 710 710 675 680 124,000
1986/08/05 706 720 706 720 51,000
1986/08/04 717 717 701 706 13,000
1986/08/02 730 735 705 705 53,000
1986/08/01 700 740 700 740 47,000
1986/07/31 694 699 670 699 86,000
1986/07/30 720 721 676 690 49,000
1986/07/29 745 745 720 730 51,000
1986/07/28 779 779 745 745 33,000
1986/07/26 785 787 770 770 32,000
1986/07/25 790 791 780 789 52,000
1986/07/24 785 800 780 800 54,000
1986/07/23 745 800 745 775 105,000
1986/07/22 800 800 741 741 64,000
1986/07/21 810 810 800 805 28,000
1986/07/19 843 844 820 820 37,000
1986/07/18 880 880 850 850 10,000
1986/07/17 875 881 870 879 21,000
1986/07/16 909 909 850 850 63,000
1986/07/15 912 912 899 910 26,000
1986/07/14 871 912 871 912 37,000
1986/07/11 920 920 870 870 44,000
1986/07/10 950 959 950 950 68,000
1986/07/09 950 970 950 960 121,000
1986/07/08 900 960 900 960 70,000
1986/07/07 950 950 950 950 11,000
1986/07/05 943 945 943 945 6,000
1986/07/04 920 963 915 963 84,000
1986/07/03 919 922 915 915 39,000
1986/07/02 903 920 903 920 113,000
1986/07/01 920 920 895 900 39,000
1986/06/30 910 950 900 950 84,000
1986/06/28 930 950 925 950 75,000
1986/06/27 935 980 934 955 479,000
1986/06/26 935 935 900 925 122,000
1986/06/25 980 980 949 949 159,000
1986/06/24 990 1,000 990 990 43,000
1986/06/23 1,010 1,030 999 1,010 62,000
1986/06/21 1,040 1,040 1,000 1,030 80,000
1986/06/20 1,040 1,060 1,020 1,020 256,000
1986/06/19 1,080 1,080 1,040 1,060 331,000
1986/06/18 1,040 1,100 1,030 1,090 1,813,000
1986/06/17 1,020 1,030 1,000 1,020 381,000
1986/06/16 1,020 1,040 1,000 1,020 205,000
1986/06/13 1,030 1,050 1,000 1,020 481,000
1986/06/12 1,060 1,060 1,010 1,050 605,000
1986/06/11 1,020 1,070 1,000 1,060 1,603,000
1986/06/10 1,030 1,050 1,000 1,000 971,000
1986/06/09 959 1,050 959 1,030 1,233,000
1986/06/07 977 980 950 960 598,000
1986/06/06 980 1,020 979 987 1,363,000
1986/06/05 964 988 963 988 1,711,000
1986/06/04 903 903 880 889 599,000
1986/06/03 910 951 890 923 1,358,000
1986/06/02 828 920 819 918 1,327,000
1986/05/31 780 830 779 830 905,000
1986/05/30 761 762 725 730 1,358,000
1986/05/29 680 740 679 731 1,297,000
1986/05/28 630 700 629 700 1,070,000
1986/05/27 604 630 604 630 254,000
1986/05/26 600 615 600 608 129,000
1986/05/24 600 600 595 600 93,000
1986/05/23 576 600 575 600 71,000
1986/05/22 571 574 570 571 42,000
1986/05/21 580 580 571 571 18,000
1986/05/20 576 585 576 580 14,000
1986/05/19 589 589 575 575 20,000
1986/05/17 580 590 580 590 5,000
1986/05/16 582 584 575 575 45,000
1986/05/15 581 581 581 581 9,000
1986/05/14 581 581 570 571 33,000
1986/05/13 591 591 580 580 25,000
1986/05/12 600 607 581 581 171,000
1986/05/09 580 608 580 608 261,000
1986/05/08 574 582 571 582 68,000
1986/05/07 579 579 570 570 27,000
1986/05/06 575 579 570 575 24,000
1986/05/02 556 570 556 570 40,000
1986/05/01 550 554 545 554 21,000
1986/04/30 550 555 542 542 37,000
1986/04/28 561 564 550 550 35,000
1986/04/26 565 565 555 555 19,000
1986/04/25 565 565 551 551 23,000
1986/04/24 570 570 565 565 39,000
1986/04/23 575 577 565 565 33,000
1986/04/22 579 585 575 575 43,000
1986/04/21 570 580 570 575 31,000
1986/04/19 575 580 570 570 38,000
1986/04/18 580 580 569 575 71,000
1986/04/17 569 585 569 575 32,000
1986/04/16 570 584 565 584 69,000
1986/04/15 605 605 580 580 83,000
1986/04/14 585 604 585 600 260,000
1986/04/11 565 585 560 585 178,000
1986/04/10 550 570 550 560 52,000
1986/04/09 550 550 543 550 28,000
1986/04/08 540 550 540 550 38,000
1986/04/07 550 550 545 550 45,000
1986/04/05 550 550 540 540 30,000
1986/04/04 550 555 546 550 33,000
1986/04/03 550 550 546 546 12,000
1986/04/02 560 560 550 550 48,000
1986/04/01 550 560 541 550 62,000
1986/03/31 544 550 544 545 12,000
1986/03/29 545 545 540 545 9,000
1986/03/28 540 545 535 540 24,000
1986/03/27 533 543 533 533 19,000
1986/03/26 535 550 510 550 73,000
1986/03/25 548 548 535 540 77,000
1986/03/24 555 555 540 550 71,000
1986/03/22 558 559 545 545 24,000
1986/03/20 548 563 540 560 114,000
1986/03/19 539 548 531 540 30,000
1986/03/18 540 540 530 540 64,000
1986/03/17 531 549 530 530 14,000
1986/03/15 520 520 520 520 13,000
1986/03/14 548 550 537 540 43,000
1986/03/13 550 550 536 550 98,000
1986/03/12 548 550 543 550 86,000
1986/03/11 548 550 530 539 33,000
1986/03/10 540 540 530 540 32,000
1986/03/07 520 520 515 518 74,000
1986/03/06 530 540 530 530 23,000
1986/03/05 531 540 522 522 21,000
1986/03/04 535 540 530 540 22,000
1986/03/03 550 551 540 545 56,000
1986/03/01 529 530 520 530 44,000
1986/02/28 527 527 515 515 24,000
1986/02/27 529 529 520 520 24,000
1986/02/26 525 530 515 515 40,000
1986/02/25 525 525 515 525 36,000
1986/02/24 515 518 515 515 24,000
1986/02/22 525 525 513 522 32,000
1986/02/21 525 527 515 518 36,000
1986/02/20 538 538 525 530 30,000
1986/02/19 541 550 531 535 42,000
1986/02/18 547 555 540 550 40,000
1986/02/17 570 570 547 547 87,000
1986/02/15 557 578 557 568 147,000
1986/02/14 534 583 534 556 521,000
1986/02/13 520 535 520 530 78,000
1986/02/12 520 520 511 520 105,000
1986/02/10 530 530 515 520 38,000
1986/02/07 523 526 520 520 49,000
1986/02/06 529 530 510 513 87,000
1986/02/05 548 554 526 526 105,000
1986/02/04 565 570 553 555 593,000
1986/02/03 530 561 520 555 1,260,000
1986/02/01 529 529 528 528 62,000
1986/01/31 520 522 510 510 73,000
1986/01/30 518 530 500 500 119,000
1986/01/29 530 530 515 522 166,000
1986/01/28 491 521 491 513 143,000
1986/01/27 496 506 495 496 68,000
1986/01/25 496 503 495 503 36,000
1986/01/24 500 502 490 495 63,000
1986/01/23 519 519 500 501 198,000
1986/01/22 510 522 507 507 355,000
1986/01/21 479 530 479 530 439,000
1986/01/20 487 487 485 485 16,000
1986/01/18 472 475 472 472 19,000
1986/01/17 487 487 480 480 5,000
1986/01/16 487 487 472 472 7,000
1986/01/14 472 487 472 485 14,000
1986/01/13 470 470 470 470 8,000
1986/01/10 460 466 460 466 3,000
1986/01/07 451 454 451 454 2,000

このページの先頭へ