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
1991/12/30 875 895 875 895 42,000
1991/12/27 895 895 885 885 17,000
1991/12/26 866 900 866 895 18,000
1991/12/25 868 876 868 876 28,000
1991/12/24 874 875 870 870 13,000
1991/12/20 881 885 875 875 40,000
1991/12/19 883 890 883 883 30,000
1991/12/18 885 890 883 885 75,000
1991/12/17 880 886 880 886 26,000
1991/12/16 875 876 875 876 4,000
1991/12/13 885 885 875 885 98,000
1991/12/12 872 880 872 875 12,000
1991/12/11 872 872 872 872 25,000
1991/12/10 870 872 870 872 23,000
1991/12/09 869 870 868 870 16,000
1991/12/06 874 876 874 874 14,000
1991/12/05 884 884 884 884 37,000
1991/12/04 851 864 851 864 46,000
1991/12/03 845 853 845 853 7,000
1991/12/02 845 845 845 845 18,000
1991/11/29 878 883 855 855 130,000
1991/11/28 876 880 876 878 46,000
1991/11/27 883 883 880 880 54,000
1991/11/26 883 898 883 883 35,000
1991/11/25 903 903 883 883 24,000
1991/11/22 882 883 882 883 15,000
1991/11/21 891 893 891 891 22,000
1991/11/20 900 910 891 891 49,000
1991/11/19 900 910 900 910 39,000
1991/11/18 910 910 900 900 98,000
1991/11/15 916 925 906 920 80,000
1991/11/14 913 920 909 920 61,000
1991/11/13 913 913 909 909 47,000
1991/11/12 906 920 906 913 138,000
1991/11/11 905 915 905 906 33,000
1991/11/08 903 905 903 905 55,000
1991/11/07 910 924 910 915 56,000
1991/11/06 921 925 920 920 28,000
1991/11/05 930 931 920 920 75,000
1991/11/01 930 930 918 930 32,000
1991/10/31 934 934 930 930 34,000
1991/10/30 945 945 935 935 42,000
1991/10/29 930 940 930 935 99,000
1991/10/28 928 928 926 928 55,000
1991/10/25 947 950 941 942 139,000
1991/10/24 943 955 937 951 251,000
1991/10/23 902 930 900 925 171,000
1991/10/22 894 903 893 899 73,000
1991/10/21 898 905 895 895 59,000
1991/10/18 890 893 888 893 35,000
1991/10/17 895 895 888 890 32,000
1991/10/16 880 885 875 880 37,000
1991/10/15 871 872 871 871 19,000
1991/10/14 869 870 869 870 27,000
1991/10/11 870 871 867 869 24,000
1991/10/09 875 884 872 872 62,000
1991/10/08 890 890 885 885 59,000
1991/10/07 915 915 900 900 27,000
1991/10/04 891 900 891 895 92,000
1991/10/03 919 921 911 921 99,000
1991/10/02 903 929 902 929 138,000
1991/10/01 895 905 895 900 58,000
1991/09/30 910 910 895 895 29,000
1991/09/27 896 900 885 900 41,000
1991/09/26 900 900 885 895 26,000
1991/09/25 899 899 880 890 39,000
1991/09/24 888 890 888 888 18,000
1991/09/20 891 891 880 888 76,000
1991/09/19 865 878 865 871 132,000
1991/09/18 870 870 860 861 101,000
1991/09/17 889 889 870 885 79,000
1991/09/13 835 870 835 870 178,000
1991/09/12 825 840 825 835 76,000
1991/09/11 820 822 805 821 37,000
1991/09/10 838 838 835 836 31,000
1991/09/09 850 850 840 840 26,000
1991/09/06 820 850 820 850 69,000
1991/09/05 805 820 805 816 50,000
1991/09/04 805 820 801 805 15,000
1991/09/03 814 814 805 805 13,000
1991/09/02 805 810 793 810 34,000
1991/08/30 801 810 801 805 11,000
1991/08/29 803 810 800 800 19,000
1991/08/28 815 816 773 773 13,000
1991/08/27 810 828 810 825 41,000
1991/08/26 815 815 808 815 46,000
1991/08/23 850 850 805 805 25,000
1991/08/22 838 845 835 840 40,000
1991/08/21 811 829 811 828 40,000
1991/08/20 811 811 810 810 28,000
1991/08/19 867 867 867 867 5,000
1991/08/16 880 885 867 867 17,000
1991/08/15 887 887 887 887 34,000
1991/08/14 909 917 909 917 10,000
1991/08/13 904 909 900 909 21,000
1991/08/12 919 919 919 919 44,000
1991/08/09 919 919 919 919 4,000
1991/08/08 919 931 919 930 20,000
1991/08/07 919 930 919 930 50,000
1991/08/06 920 930 919 919 50,000
1991/08/05 939 939 919 919 43,000
1991/08/02 901 919 901 919 14,000
1991/08/01 920 920 901 901 54,000
1991/07/31 909 920 908 910 99,000
1991/07/30 911 931 905 905 58,000
1991/07/29 921 930 910 910 55,000
1991/07/26 911 920 911 920 22,000
1991/07/25 930 930 910 910 35,000
1991/07/24 930 930 920 930 71,000
1991/07/23 930 930 930 930 11,000
1991/07/22 946 955 946 949 25,000
1991/07/19 962 962 951 955 78,000
1991/07/18 962 962 962 962 65,000
1991/07/17 961 962 961 962 38,000
1991/07/16 956 975 956 960 51,000
1991/07/15 961 961 951 953 11,000
1991/07/12 945 950 945 946 33,000
1991/07/11 950 950 945 945 40,000
1991/07/10 940 945 930 945 29,000
1991/07/09 947 950 922 940 52,000
1991/07/08 956 956 950 950 61,000
1991/07/05 973 973 956 956 99,000
1991/07/04 965 970 955 955 58,000
1991/07/03 1,010 1,010 985 985 54,000
1991/07/02 1,020 1,030 1,010 1,020 7,000
1991/07/01 992 1,020 992 1,020 65,000
1991/06/28 1,000 1,000 990 991 57,000
1991/06/27 1,000 1,010 1,000 1,000 37,000
1991/06/26 1,010 1,030 1,010 1,010 40,000
1991/06/25 1,010 1,010 1,000 1,010 90,000
1991/06/24 1,020 1,020 1,020 1,020 36,000
1991/06/21 1,030 1,040 1,020 1,020 63,000
1991/06/20 1,020 1,030 1,020 1,030 42,000
1991/06/19 1,030 1,030 1,020 1,020 55,000
1991/06/18 1,020 1,040 1,020 1,020 95,000
1991/06/17 1,040 1,050 1,040 1,040 64,000
1991/06/14 1,020 1,040 1,010 1,020 88,000
1991/06/13 1,020 1,020 1,000 1,010 76,000
1991/06/12 1,030 1,040 1,020 1,020 59,000
1991/06/11 1,010 1,020 1,010 1,020 28,000
1991/06/10 1,010 1,020 1,000 1,000 41,000
1991/06/07 1,030 1,030 1,010 1,030 56,000
1991/06/06 1,040 1,040 1,040 1,040 49,000
1991/06/05 1,040 1,050 1,040 1,050 4,000
1991/06/04 1,050 1,050 1,030 1,050 81,000
1991/06/03 1,050 1,060 1,040 1,060 26,000
1991/05/31 1,050 1,050 1,040 1,050 75,000
1991/05/30 1,050 1,050 1,030 1,050 570,000
1991/05/29 1,030 1,040 1,030 1,040 92,000
1991/05/28 1,040 1,040 1,030 1,030 37,000
1991/05/27 1,040 1,050 1,040 1,040 88,000
1991/05/24 1,040 1,050 1,040 1,040 71,000
1991/05/23 1,040 1,050 1,040 1,040 90,000
1991/05/22 1,030 1,040 1,030 1,040 32,000
1991/05/21 1,020 1,040 1,020 1,030 34,000
1991/05/20 1,040 1,050 1,040 1,040 32,000
1991/05/17 1,040 1,050 1,030 1,050 54,000
1991/05/16 1,050 1,050 1,030 1,030 57,000
1991/05/15 1,060 1,060 1,040 1,040 71,000
1991/05/14 1,060 1,070 1,050 1,060 53,000
1991/05/13 1,050 1,060 1,050 1,060 81,000
1991/05/10 1,050 1,070 1,050 1,050 82,000
1991/05/09 1,050 1,070 1,050 1,060 48,000
1991/05/08 1,050 1,070 1,050 1,070 30,000
1991/05/07 1,080 1,080 1,060 1,070 90,000
1991/05/02 1,080 1,080 1,040 1,070 97,000
1991/05/01 1,030 1,060 1,030 1,060 53,000
1991/04/30 1,020 1,050 1,020 1,030 63,000
1991/04/26 1,040 1,050 1,040 1,040 67,000
1991/04/25 1,060 1,060 1,030 1,040 81,000
1991/04/24 1,050 1,070 1,040 1,040 59,000
1991/04/23 1,060 1,070 1,040 1,070 120,000
1991/04/22 1,080 1,080 1,060 1,070 75,000
1991/04/19 1,080 1,090 1,060 1,090 107,000
1991/04/18 1,080 1,100 1,080 1,080 107,000
1991/04/17 1,080 1,100 1,060 1,100 164,000
1991/04/16 1,070 1,080 1,050 1,080 131,000
1991/04/15 1,070 1,070 1,040 1,050 114,000
1991/04/12 1,070 1,070 1,050 1,050 50,000
1991/04/11 1,050 1,070 1,050 1,050 57,000
1991/04/10 1,080 1,080 1,050 1,050 95,000
1991/04/09 1,080 1,100 1,070 1,080 260,000
1991/04/08 1,070 1,080 1,060 1,070 128,000
1991/04/05 1,050 1,080 1,050 1,070 329,000
1991/04/04 1,050 1,050 1,040 1,040 70,000
1991/04/03 1,030 1,050 1,030 1,050 83,000
1991/04/02 1,000 1,020 992 1,010 134,000
1991/04/01 1,010 1,020 1,000 1,010 61,000
1991/03/29 1,020 1,020 1,000 1,010 144,000
1991/03/28 1,010 1,020 1,000 1,020 121,000
1991/03/27 1,040 1,040 1,000 1,010 43,000
1991/03/26 1,030 1,040 1,010 1,020 37,000
1991/03/25 1,060 1,060 1,040 1,040 72,000
1991/03/22 1,050 1,070 1,040 1,040 136,000
1991/03/20 1,070 1,080 1,040 1,040 108,000
1991/03/19 1,100 1,130 1,090 1,090 398,000
1991/03/18 1,070 1,120 1,050 1,110 1,905,000
1991/03/15 1,040 1,060 1,030 1,060 168,000
1991/03/14 1,040 1,050 1,030 1,030 83,000
1991/03/13 1,030 1,050 1,030 1,040 133,000
1991/03/12 1,030 1,040 1,010 1,030 224,000
1991/03/11 1,050 1,050 1,020 1,030 235,000
1991/03/08 995 1,040 990 1,030 456,000
1991/03/07 965 995 956 995 243,000
1991/03/06 955 975 955 968 119,000
1991/03/05 955 955 950 950 138,000
1991/03/04 973 980 965 965 80,000
1991/03/01 970 985 965 974 129,000
1991/02/28 969 975 969 970 184,000
1991/02/27 970 970 958 960 126,000
1991/02/26 994 999 984 990 218,000
1991/02/25 985 990 975 984 155,000
1991/02/22 981 990 975 980 122,000
1991/02/21 979 980 969 979 50,000
1991/02/20 982 990 973 980 78,000
1991/02/19 961 1,010 960 992 356,000
1991/02/18 950 968 941 961 350,000
1991/02/15 937 950 932 932 172,000
1991/02/14 910 950 905 941 172,000
1991/02/13 910 920 906 910 183,000
1991/02/12 899 911 899 911 160,000
1991/02/08 865 875 858 869 92,000
1991/02/07 874 874 869 870 64,000
1991/02/06 860 873 860 868 91,000
1991/02/05 823 850 811 850 83,000
1991/02/04 815 823 815 823 44,000
1991/02/01 820 820 815 815 23,000
1991/01/31 840 840 828 830 12,000
1991/01/30 825 838 825 838 51,000
1991/01/29 828 830 820 830 93,000
1991/01/28 840 841 830 830 58,000
1991/01/25 831 843 830 840 84,000
1991/01/24 820 830 820 829 45,000
1991/01/23 831 831 830 830 75,000
1991/01/22 835 843 835 836 120,000
1991/01/21 852 852 835 835 96,000
1991/01/18 831 842 830 835 42,000
1991/01/17 810 819 800 819 88,000
1991/01/16 815 815 800 806 25,000
1991/01/14 826 836 810 820 59,000
1991/01/11 820 826 800 826 202,000
1991/01/10 825 838 821 826 151,000
1991/01/09 855 855 835 846 141,000
1991/01/08 865 865 850 860 87,000
1991/01/07 860 870 860 865 84,000

このページの先頭へ