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
1992/12/30 1,040 1,040 1,010 1,010 17,000
1992/12/29 1,040 1,040 1,030 1,040 84,000
1992/12/28 1,040 1,050 1,040 1,050 47,000
1992/12/25 1,050 1,050 1,040 1,040 65,000
1992/12/24 1,050 1,070 1,040 1,040 219,000
1992/12/22 1,070 1,070 1,050 1,060 141,000
1992/12/21 1,070 1,070 1,050 1,060 124,000
1992/12/18 1,060 1,060 1,050 1,060 198,000
1992/12/17 1,060 1,060 1,040 1,040 54,000
1992/12/16 1,040 1,060 1,040 1,060 175,000
1992/12/15 1,050 1,050 1,040 1,050 118,000
1992/12/14 1,080 1,090 1,050 1,050 190,000
1992/12/11 1,060 1,080 1,060 1,080 699,000
1992/12/10 1,030 1,060 1,020 1,050 752,000
1992/12/09 1,010 1,030 1,000 1,020 274,000
1992/12/08 1,020 1,020 997 1,010 165,000
1992/12/07 1,030 1,030 1,000 1,020 166,000
1992/12/04 1,000 1,020 1,000 1,020 443,000
1992/12/03 995 1,010 995 1,000 297,000
1992/12/02 999 999 991 992 106,000
1992/12/01 1,010 1,010 986 999 344,000
1992/11/30 990 1,000 981 1,000 280,000
1992/11/27 982 989 980 980 214,000
1992/11/26 963 972 956 972 602,000
1992/11/25 972 980 955 961 345,000
1992/11/24 976 1,000 972 972 510,000
1992/11/20 961 976 951 976 135,000
1992/11/19 969 969 961 961 96,000
1992/11/18 950 960 945 959 88,000
1992/11/17 949 949 945 945 125,000
1992/11/16 945 950 945 949 76,000
1992/11/13 945 946 942 945 242,000
1992/11/12 935 936 926 935 149,000
1992/11/11 935 935 932 935 94,000
1992/11/10 935 935 934 934 149,000
1992/11/09 935 935 931 934 151,000
1992/11/06 950 950 941 945 46,000
1992/11/05 936 945 935 945 50,000
1992/11/04 934 936 931 936 58,000
1992/11/02 930 934 924 934 60,000
1992/10/30 951 951 922 932 53,000
1992/10/29 952 955 945 952 99,000
1992/10/28 950 955 947 952 80,000
1992/10/27 946 950 945 950 60,000
1992/10/26 950 950 940 945 45,000
1992/10/23 950 950 940 950 35,000
1992/10/22 949 949 939 940 23,000
1992/10/21 950 950 929 929 59,000
1992/10/20 935 935 920 929 54,000
1992/10/19 961 965 950 950 48,000
1992/10/16 970 970 960 960 62,000
1992/10/15 961 965 960 960 118,000
1992/10/14 980 983 955 960 325,000
1992/10/13 967 980 965 976 486,000
1992/10/12 960 965 951 957 170,000
1992/10/09 939 960 939 951 234,000
1992/10/08 935 940 935 939 27,000
1992/10/07 934 940 931 940 68,000
1992/10/06 940 940 920 938 39,000
1992/10/05 940 940 930 940 57,000
1992/10/02 930 945 930 945 64,000
1992/10/01 940 940 925 930 26,000
1992/09/30 923 930 921 930 53,000
1992/09/29 920 930 920 923 36,000
1992/09/28 930 945 921 940 48,000
1992/09/25 930 935 927 935 61,000
1992/09/24 920 929 915 927 101,000
1992/09/22 910 930 910 920 42,000
1992/09/21 915 915 910 910 38,000
1992/09/18 910 916 910 915 71,000
1992/09/17 910 915 910 915 23,000
1992/09/16 908 920 905 910 85,000
1992/09/14 910 916 908 908 75,000
1992/09/11 913 916 910 910 97,000
1992/09/10 930 939 913 916 139,000
1992/09/09 910 935 908 920 179,000
1992/09/08 895 920 895 920 121,000
1992/09/07 910 910 896 896 124,000
1992/09/04 900 915 900 910 45,000
1992/09/03 900 900 885 890 28,000
1992/09/02 899 901 890 900 64,000
1992/09/01 920 920 901 919 60,000
1992/08/31 927 934 920 925 115,000
1992/08/28 890 937 880 934 110,000
1992/08/27 840 880 838 880 122,000
1992/08/26 836 836 827 827 77,000
1992/08/25 850 850 835 836 58,000
1992/08/24 836 850 835 850 33,000
1992/08/21 795 830 795 825 44,000
1992/08/20 770 800 770 790 43,000
1992/08/19 771 773 771 773 44,000
1992/08/18 785 785 771 771 39,000
1992/08/17 770 783 770 783 26,000
1992/08/14 779 780 775 779 23,000
1992/08/13 780 785 770 780 103,000
1992/08/12 800 800 770 780 242,000
1992/08/11 830 830 801 810 182,000
1992/08/10 840 840 812 835 68,000
1992/08/07 836 860 830 830 85,000
1992/08/06 846 846 836 836 82,000
1992/08/05 846 847 846 846 31,000
1992/08/04 845 846 845 846 24,000
1992/08/03 845 845 840 845 19,000
1992/07/31 833 840 832 840 30,000
1992/07/30 830 832 830 831 21,000
1992/07/29 840 840 830 830 87,000
1992/07/28 865 865 830 830 60,000
1992/07/27 870 875 870 870 34,000
1992/07/24 870 870 869 869 47,000
1992/07/23 870 870 852 870 29,000
1992/07/22 890 890 866 866 80,000
1992/07/21 871 890 871 880 37,000
1992/07/20 871 880 871 880 29,000
1992/07/17 915 920 891 891 40,000
1992/07/16 923 923 920 920 35,000
1992/07/15 916 924 916 919 48,000
1992/07/14 917 917 915 915 78,000
1992/07/13 920 920 915 915 31,000
1992/07/10 912 913 912 912 87,000
1992/07/09 911 920 911 912 60,000
1992/07/08 912 912 908 911 119,000
1992/07/07 920 929 911 911 28,000
1992/07/06 915 915 910 911 11,000
1992/07/03 930 930 910 930 112,000
1992/07/02 890 900 890 900 27,000
1992/07/01 876 890 876 890 15,000
1992/06/30 882 888 881 885 29,000
1992/06/29 881 885 877 877 25,000
1992/06/26 900 900 876 877 83,000
1992/06/25 900 900 895 900 61,000
1992/06/24 895 895 890 890 70,000
1992/06/23 870 900 870 880 45,000
1992/06/22 890 895 870 870 30,000
1992/06/19 890 898 890 898 151,000
1992/06/18 892 898 890 894 194,000
1992/06/17 902 908 900 902 98,000
1992/06/16 901 910 901 910 80,000
1992/06/15 920 920 901 901 29,000
1992/06/12 949 949 920 920 118,000
1992/06/11 920 940 920 940 191,000
1992/06/10 915 930 915 916 103,000
1992/06/09 922 922 901 915 42,000
1992/06/08 920 920 910 918 53,000
1992/06/05 911 928 911 920 103,000
1992/06/04 918 925 918 920 100,000
1992/06/03 918 918 911 918 101,000
1992/06/02 916 919 914 918 81,000
1992/06/01 919 928 916 919 135,000
1992/05/29 920 920 910 919 149,000
1992/05/28 932 932 916 920 148,000
1992/05/27 948 950 922 922 219,000
1992/05/26 949 972 946 950 842,000
1992/05/25 961 961 940 959 778,000
1992/05/22 957 970 946 970 1,404,000
1992/05/21 943 953 938 947 951,000
1992/05/20 950 965 948 958 1,090,000
1992/05/19 942 965 942 956 1,133,000
1992/05/18 926 947 926 942 619,000
1992/05/15 928 935 910 926 297,000
1992/05/14 947 949 935 945 219,000
1992/05/13 934 959 925 949 938,000
1992/05/12 938 938 921 934 516,000
1992/05/11 940 945 936 936 559,000
1992/05/08 935 948 931 935 1,002,000
1992/05/07 909 932 909 927 524,000
1992/05/06 899 912 899 901 301,000
1992/05/01 877 890 870 890 235,000
1992/04/30 870 880 861 877 92,000
1992/04/28 870 870 856 870 57,000
1992/04/27 860 860 855 860 55,000
1992/04/24 889 889 860 860 77,000
1992/04/23 882 882 870 879 82,000
1992/04/22 880 880 860 875 58,000
1992/04/21 880 880 861 870 77,000
1992/04/20 870 870 860 870 33,000
1992/04/17 882 882 871 880 72,000
1992/04/16 880 885 875 880 91,000
1992/04/15 850 861 840 861 140,000
1992/04/14 849 850 830 832 47,000
1992/04/13 851 851 850 850 45,000
1992/04/10 830 845 820 841 121,000
1992/04/09 820 839 811 820 76,000
1992/04/08 810 810 790 810 271,000
1992/04/07 840 840 811 815 99,000
1992/04/06 810 830 810 830 34,000
1992/04/03 810 810 790 800 138,000
1992/04/02 830 830 797 801 46,000
1992/04/01 864 864 830 830 38,000
1992/03/31 856 864 856 864 32,000
1992/03/30 859 859 848 848 29,000
1992/03/27 899 899 878 879 158,000
1992/03/26 879 900 870 900 220,000
1992/03/25 831 870 830 870 78,000
1992/03/24 830 835 830 830 89,000
1992/03/23 810 840 810 830 104,000
1992/03/19 771 818 771 798 86,000
1992/03/18 799 799 769 771 94,000
1992/03/17 800 800 786 799 50,000
1992/03/16 801 801 800 800 7,000
1992/03/13 825 826 791 791 90,000
1992/03/12 835 835 830 835 116,000
1992/03/11 840 848 840 840 48,000
1992/03/10 840 840 840 840 5,000
1992/03/09 840 840 840 840 9,000
1992/03/06 841 842 840 840 36,000
1992/03/05 851 851 851 851 2,000
1992/03/04 870 870 870 870 13,000
1992/03/03 880 880 870 870 31,000
1992/03/02 879 879 870 870 14,000
1992/02/28 870 880 870 880 18,000
1992/02/27 888 888 870 870 14,000
1992/02/26 882 888 878 888 57,000
1992/02/25 888 888 878 878 26,000
1992/02/24 878 878 870 878 38,000
1992/02/21 865 878 860 878 33,000
1992/02/20 850 857 850 857 3,000
1992/02/19 858 869 855 869 40,000
1992/02/18 870 870 859 859 8,000
1992/02/17 860 865 860 865 8,000
1992/02/14 872 873 870 870 46,000
1992/02/13 861 870 861 870 43,000
1992/02/12 866 866 860 861 6,000
1992/02/10 856 856 856 856 21,000
1992/02/07 868 868 866 866 10,000
1992/02/06 876 878 876 878 7,000
1992/02/05 865 866 865 866 8,000
1992/02/04 865 869 865 865 15,000
1992/02/03 868 868 860 868 16,000
1992/01/31 831 860 831 860 24,000
1992/01/30 820 834 820 830 58,000
1992/01/29 820 820 820 820 53,000
1992/01/28 810 820 810 820 62,000
1992/01/27 819 820 810 820 102,000
1992/01/24 821 821 815 821 52,000
1992/01/23 829 830 819 819 41,000
1992/01/22 810 832 810 831 65,000
1992/01/21 830 832 810 810 58,000
1992/01/20 841 841 831 832 32,000
1992/01/17 856 856 840 855 89,000
1992/01/16 859 861 856 856 26,000
1992/01/14 855 861 855 860 30,000
1992/01/13 871 871 861 861 57,000
1992/01/10 875 875 871 871 38,000
1992/01/09 880 880 875 875 9,000
1992/01/08 885 890 881 881 79,000
1992/01/07 893 893 884 884 8,000
1992/01/06 900 900 895 895 9,000

このページの先頭へ