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
1987/12/28 749 750 720 750 46,000
1987/12/26 765 765 740 740 40,000
1987/12/25 790 790 760 766 63,000
1987/12/24 810 814 780 780 59,000
1987/12/23 810 810 795 800 96,000
1987/12/22 775 800 775 800 86,000
1987/12/21 799 810 785 785 97,000
1987/12/18 770 770 765 770 67,000
1987/12/17 781 781 761 771 40,000
1987/12/16 780 794 770 780 58,000
1987/12/15 765 780 762 780 90,000
1987/12/14 770 771 760 766 99,000
1987/12/11 760 760 751 755 110,000
1987/12/10 771 780 761 766 48,000
1987/12/09 780 790 760 761 56,000
1987/12/08 761 778 761 778 43,000
1987/12/07 780 780 761 761 54,000
1987/12/05 770 780 770 770 31,000
1987/12/04 770 775 760 760 79,000
1987/12/03 778 780 770 780 44,000
1987/12/02 745 771 745 771 97,000
1987/12/01 740 755 730 755 50,000
1987/11/30 755 755 750 750 45,000
1987/11/28 750 755 750 755 37,000
1987/11/27 741 763 740 740 63,000
1987/11/26 751 765 720 720 170,000
1987/11/25 746 759 745 750 96,000
1987/11/24 743 745 730 736 118,000
1987/11/20 740 743 736 743 25,000
1987/11/19 735 750 735 750 49,000
1987/11/18 725 735 725 735 26,000
1987/11/17 756 756 735 735 27,000
1987/11/16 750 765 750 750 37,000
1987/11/13 715 750 715 740 112,000
1987/11/12 700 700 699 700 58,000
1987/11/11 718 720 670 670 56,000
1987/11/10 733 733 714 715 38,000
1987/11/09 769 769 750 760 80,000
1987/11/07 756 770 750 770 31,000
1987/11/06 769 769 755 755 32,000
1987/11/05 770 775 755 770 70,000
1987/11/04 785 785 770 770 56,000
1987/11/02 770 785 760 781 91,000
1987/10/31 765 770 754 760 164,000
1987/10/30 774 775 760 770 60,000
1987/10/29 760 781 750 775 35,000
1987/10/28 790 800 766 766 175,000
1987/10/27 750 781 750 781 89,000
1987/10/26 810 815 760 760 158,000
1987/10/24 801 825 801 801 86,000
1987/10/23 820 825 801 810 106,000
1987/10/22 835 835 820 820 176,000
1987/10/21 776 810 775 805 227,000
1987/10/20 766 766 766 766 45,000
1987/10/19 891 891 866 866 103,000
1987/10/16 870 898 863 886 107,000
1987/10/15 870 875 861 861 155,000
1987/10/14 889 889 865 870 217,000
1987/10/13 890 892 881 885 77,000
1987/10/12 900 900 885 890 59,000
1987/10/09 882 890 880 890 102,000
1987/10/08 890 890 876 876 139,000
1987/10/07 900 905 885 890 153,000
1987/10/06 888 905 888 900 65,000
1987/10/05 886 895 885 895 41,000
1987/10/03 876 885 870 876 65,000
1987/10/02 886 895 875 875 101,000
1987/10/01 880 900 865 885 166,000
1987/09/30 884 890 875 880 122,000
1987/09/29 900 905 890 894 58,000
1987/09/28 899 899 895 895 45,000
1987/09/26 860 865 855 855 109,000
1987/09/25 898 900 885 890 80,000
1987/09/24 901 902 895 895 60,000
1987/09/22 900 903 897 900 61,000
1987/09/21 890 900 885 900 54,000
1987/09/18 885 890 880 883 79,000
1987/09/17 880 890 870 885 57,000
1987/09/16 900 900 880 880 78,000
1987/09/14 900 900 890 895 62,000
1987/09/11 924 924 895 895 54,000
1987/09/10 900 910 900 910 71,000
1987/09/09 915 920 896 900 99,000
1987/09/08 920 925 894 915 79,000
1987/09/07 930 931 919 922 56,000
1987/09/05 950 950 932 950 58,000
1987/09/04 951 960 940 945 83,000
1987/09/03 969 985 950 950 54,000
1987/09/02 990 995 980 985 111,000
1987/09/01 991 1,000 986 999 109,000
1987/08/31 991 1,000 980 990 74,000
1987/08/29 991 1,000 986 988 42,000
1987/08/28 1,000 1,010 970 971 277,000
1987/08/27 992 1,000 985 1,000 293,000
1987/08/26 996 1,000 991 992 89,000
1987/08/25 1,000 1,010 990 990 193,000
1987/08/24 1,000 1,000 991 1,000 104,000
1987/08/22 1,000 1,000 990 990 178,000
1987/08/21 1,000 1,010 991 1,000 164,000
1987/08/20 1,020 1,030 1,000 1,000 241,000
1987/08/19 1,020 1,020 997 1,000 207,000
1987/08/18 1,040 1,040 1,000 1,000 817,000
1987/08/17 975 1,000 970 1,000 193,000
1987/08/14 965 980 960 969 144,000
1987/08/13 999 999 961 970 150,000
1987/08/12 1,000 1,000 980 980 299,000
1987/08/11 999 1,020 999 1,000 250,000
1987/08/10 990 1,000 990 996 148,000
1987/08/07 1,030 1,030 999 1,010 299,000
1987/08/06 1,030 1,030 990 1,020 575,000
1987/08/05 960 1,020 960 1,020 520,000
1987/08/04 976 980 952 952 272,000
1987/08/03 1,020 1,030 990 996 375,000
1987/08/01 1,050 1,060 1,010 1,030 1,359,000
1987/07/31 947 1,040 941 1,040 2,045,000
1987/07/30 940 949 935 940 483,000
1987/07/29 915 941 915 935 730,000
1987/07/28 915 920 903 920 96,000
1987/07/27 920 925 905 925 185,000
1987/07/25 910 914 897 914 129,000
1987/07/24 880 896 880 881 289,000
1987/07/23 865 884 865 884 191,000
1987/07/22 872 890 872 875 74,000
1987/07/21 885 885 870 870 93,000
1987/07/20 906 906 888 900 103,000
1987/07/17 930 935 888 888 135,000
1987/07/16 918 925 900 925 444,000
1987/07/15 895 900 885 900 199,000
1987/07/14 890 900 890 895 101,000
1987/07/13 900 910 890 895 75,000
1987/07/10 897 915 890 905 186,000
1987/07/09 885 902 880 890 112,000
1987/07/08 901 901 885 885 210,000
1987/07/07 895 905 890 891 201,000
1987/07/06 900 901 895 896 110,000
1987/07/04 903 905 900 900 127,000
1987/07/03 920 925 903 904 211,000
1987/07/02 910 925 910 920 263,000
1987/07/01 878 920 878 920 143,000
1987/06/30 895 900 885 888 155,000
1987/06/29 933 935 900 907 184,000
1987/06/27 926 935 926 926 293,000
1987/06/26 944 946 920 920 396,000
1987/06/25 915 956 915 930 423,000
1987/06/24 890 920 890 905 209,000
1987/06/23 890 920 890 890 306,000
1987/06/22 937 940 889 900 321,000
1987/06/19 960 971 946 947 332,000
1987/06/18 960 968 926 960 283,000
1987/06/17 960 978 959 960 492,000
1987/06/16 969 969 950 959 342,000
1987/06/15 973 980 959 959 414,000
1987/06/12 958 988 952 981 1,364,000
1987/06/11 931 959 920 958 462,000
1987/06/10 925 935 925 933 305,000
1987/06/09 949 950 921 935 213,000
1987/06/08 950 954 938 941 425,000
1987/06/06 949 958 938 939 355,000
1987/06/05 946 970 938 958 1,983,000
1987/06/04 900 948 900 926 1,070,000
1987/06/03 887 903 885 887 492,000
1987/06/02 898 905 896 896 433,000
1987/06/01 920 920 899 918 911,000
1987/05/30 915 921 905 910 949,000
1987/05/29 875 910 870 906 1,721,000
1987/05/28 845 870 845 869 487,000
1987/05/27 850 860 845 845 448,000
1987/05/26 870 875 850 870 357,000
1987/05/25 890 890 870 880 761,000
1987/05/23 860 880 860 880 535,000
1987/05/22 851 870 849 853 883,000
1987/05/21 785 851 785 851 580,000
1987/05/20 795 795 780 785 275,000
1987/05/19 830 830 800 800 351,000
1987/05/18 840 854 835 840 290,000
1987/05/15 865 891 853 855 869,000
1987/05/14 820 877 811 865 1,348,000
1987/05/13 840 848 794 820 1,651,000
1987/05/12 775 820 765 820 1,448,000
1987/05/11 775 785 765 778 687,000
1987/05/08 731 785 730 785 1,861,000
1987/05/07 698 731 691 731 215,000
1987/05/06 710 710 689 690 64,000
1987/05/02 685 699 685 699 48,000
1987/05/01 681 687 681 685 26,000
1987/04/30 680 699 680 680 29,000
1987/04/28 680 684 651 678 79,000
1987/04/27 680 700 680 685 109,000
1987/04/25 719 719 680 680 93,000
1987/04/24 716 720 710 720 88,000
1987/04/23 728 730 700 706 171,000
1987/04/22 720 740 719 735 434,000
1987/04/21 707 730 693 730 173,000
1987/04/20 698 710 690 709 270,000
1987/04/17 691 699 682 699 70,000
1987/04/16 682 685 671 671 63,000
1987/04/15 695 700 680 682 53,000
1987/04/14 692 700 692 700 44,000
1987/04/13 701 702 690 690 126,000
1987/04/10 690 709 690 705 163,000
1987/04/09 710 717 691 700 130,000
1987/04/08 695 704 685 700 185,000
1987/04/07 697 704 690 704 100,000
1987/04/06 707 710 697 697 70,000
1987/04/04 690 707 690 707 35,000
1987/04/03 700 701 690 690 65,000
1987/04/02 681 710 670 710 100,000
1987/04/01 675 680 656 680 81,000
1987/03/31 675 678 669 678 62,000
1987/03/30 677 681 670 680 50,000
1987/03/28 656 657 656 656 70,000
1987/03/27 660 660 660 660 79,000
1987/03/27 1 -> 1.12 分割
1987/03/26 735 736 712 712 188,000
1987/03/25 739 745 735 735 79,000
1987/03/24 748 748 735 747 92,000
1987/03/23 737 748 735 748 101,000
1987/03/20 730 738 730 733 102,000
1987/03/19 720 730 715 725 150,000
1987/03/18 721 729 720 725 129,000
1987/03/17 735 735 720 720 98,000
1987/03/16 735 735 730 735 136,000
1987/03/13 715 716 710 712 62,000
1987/03/12 715 715 710 713 65,000
1987/03/11 720 720 710 715 152,000
1987/03/10 740 745 720 720 86,000
1987/03/09 739 750 735 750 87,000
1987/03/07 750 750 730 743 77,000
1987/03/06 750 750 733 748 126,000
1987/03/05 730 746 729 730 119,000
1987/03/04 735 744 728 728 154,000
1987/03/03 750 755 730 730 165,000
1987/03/02 765 770 750 750 217,000
1987/02/28 770 770 755 755 424,000
1987/02/27 720 755 720 755 457,000
1987/02/26 700 719 698 711 753,000
1987/02/25 699 700 680 690 252,000
1987/02/24 663 710 661 708 198,000
1987/02/23 663 670 660 663 175,000
1987/02/20 671 680 660 663 137,000
1987/02/19 681 685 660 670 150,000
1987/02/18 691 691 685 685 119,000
1987/02/17 686 690 670 681 225,000
1987/02/16 690 700 681 681 32,000
1987/02/13 707 710 680 686 98,000
1987/02/12 685 710 685 709 92,000
1987/02/10 690 691 680 681 30,000
1987/02/09 681 700 680 700 31,000
1987/02/06 690 699 680 680 27,000
1987/02/05 705 705 680 680 39,000
1987/02/04 705 707 697 705 101,000
1987/02/03 705 710 700 705 111,000
1987/02/02 720 720 695 695 75,000
1987/01/31 722 722 706 720 212,000
1987/01/30 716 720 710 720 215,000
1987/01/29 700 710 691 706 200,000
1987/01/28 670 680 659 680 211,000
1987/01/27 655 665 650 660 79,000
1987/01/26 662 664 658 658 86,000
1987/01/24 655 663 654 663 12,000
1987/01/23 660 660 647 647 78,000
1987/01/22 660 661 635 660 158,000
1987/01/21 661 662 648 662 217,000
1987/01/20 670 670 660 662 66,000
1987/01/19 670 670 655 670 122,000
1987/01/16 690 690 676 676 37,000
1987/01/14 680 690 676 685 34,000
1987/01/13 685 690 676 680 28,000
1987/01/12 680 690 675 680 50,000
1987/01/09 650 670 650 670 67,000
1987/01/08 670 670 650 650 35,000
1987/01/07 690 690 670 670 49,000
1987/01/06 688 698 680 690 143,000

このページの先頭へ