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
1997/12/30 641 641 622 640 18,000
1997/12/29 626 635 591 591 29,000
1997/12/26 631 632 630 632 19,000
1997/12/25 661 670 651 651 143,000
1997/12/24 567 590 567 590 26,000
1997/12/22 655 655 598 598 88,000
1997/12/19 655 660 619 635 79,000
1997/12/18 660 670 655 655 101,000
1997/12/17 684 700 684 700 95,000
1997/12/16 700 705 699 704 158,000
1997/12/15 725 725 700 700 99,000
1997/12/12 731 734 721 729 211,000
1997/12/11 759 760 731 731 79,000
1997/12/10 770 770 753 759 71,000
1997/12/09 788 789 770 770 36,000
1997/12/08 775 790 775 790 24,000
1997/12/05 800 800 779 799 220,000
1997/12/04 813 813 780 780 72,000
1997/12/03 843 845 813 813 44,000
1997/12/02 863 869 860 863 190,000
1997/12/01 845 855 840 855 100,000
1997/11/28 870 878 850 865 313,000
1997/11/27 815 849 815 849 120,000
1997/11/26 761 820 761 809 63,000
1997/11/25 751 751 751 751 75,000
1997/11/21 785 820 785 801 128,000
1997/11/20 776 780 760 780 69,000
1997/11/19 775 780 770 770 114,000
1997/11/18 762 775 762 775 106,000
1997/11/17 743 768 742 762 122,000
1997/11/14 732 733 732 733 111,000
1997/11/13 740 740 731 732 34,000
1997/11/12 738 738 727 730 163,000
1997/11/11 730 741 725 726 35,000
1997/11/10 735 740 720 730 97,000
1997/11/07 762 762 720 730 30,000
1997/11/06 756 770 756 770 23,000
1997/11/05 750 760 750 756 27,000
1997/11/04 751 752 730 740 100,000
1997/10/31 760 763 751 752 157,000
1997/10/30 770 770 750 755 48,000
1997/10/29 750 770 749 750 58,000
1997/10/28 753 753 750 753 47,000
1997/10/27 754 761 754 758 48,000
1997/10/24 780 780 755 755 61,000
1997/10/23 780 780 752 755 107,000
1997/10/22 792 792 786 790 30,000
1997/10/21 800 800 790 790 68,000
1997/10/20 788 800 788 800 17,000
1997/10/17 772 820 772 818 39,000
1997/10/16 763 790 763 789 20,000
1997/10/15 768 769 760 762 29,000
1997/10/14 749 750 744 749 172,000
1997/10/13 764 764 749 749 37,000
1997/10/09 785 785 730 748 153,000
1997/10/08 780 785 773 775 146,000
1997/10/07 791 791 777 777 99,000
1997/10/06 790 820 790 791 90,000
1997/10/03 825 825 797 800 195,000
1997/10/02 855 855 810 810 97,000
1997/10/01 854 855 850 852 67,000
1997/09/30 856 858 845 858 49,000
1997/09/29 851 860 841 841 47,000
1997/09/26 865 870 860 860 60,000
1997/09/25 872 874 850 868 126,000
1997/09/24 872 872 851 869 54,000
1997/09/22 873 879 865 872 111,000
1997/09/19 870 890 870 883 101,000
1997/09/18 901 903 877 890 218,000
1997/09/17 947 947 910 920 121,000
1997/09/16 932 945 932 945 32,000
1997/09/12 954 959 940 952 208,000
1997/09/11 961 961 950 954 146,000
1997/09/10 980 980 969 969 158,000
1997/09/09 985 985 972 980 121,000
1997/09/08 986 991 980 981 147,000
1997/09/05 955 976 955 976 88,000
1997/09/04 945 955 944 955 62,000
1997/09/03 935 944 935 943 154,000
1997/09/02 933 935 930 935 116,000
1997/09/01 930 940 930 937 53,000
1997/08/29 937 937 910 926 131,000
1997/08/28 945 947 932 937 120,000
1997/08/27 930 931 930 931 23,000
1997/08/26 951 959 938 940 64,000
1997/08/25 945 954 945 951 177,000
1997/08/22 928 949 928 945 159,000
1997/08/21 950 950 938 938 29,000
1997/08/20 954 970 950 970 205,000
1997/08/19 969 970 950 955 175,000
1997/08/18 955 955 935 955 103,000
1997/08/15 940 960 934 960 49,000
1997/08/14 895 934 895 934 56,000
1997/08/13 900 900 893 894 48,000
1997/08/12 900 900 899 900 123,000
1997/08/11 935 935 897 900 279,000
1997/08/08 930 935 920 935 115,000
1997/08/07 950 953 930 935 68,000
1997/08/06 945 955 935 950 53,000
1997/08/05 930 945 930 944 19,000
1997/08/04 931 935 911 935 137,000
1997/08/01 966 966 935 935 38,000
1997/07/31 940 956 940 956 246,000
1997/07/30 969 969 915 948 434,000
1997/07/29 1,000 1,010 960 970 103,000
1997/07/28 1,010 1,010 1,000 1,000 112,000
1997/07/25 999 1,010 999 1,010 130,000
1997/07/24 1,000 1,000 996 996 63,000
1997/07/23 1,000 1,010 995 1,010 40,000
1997/07/22 995 1,000 989 1,000 75,000
1997/07/18 1,000 1,010 980 990 73,000
1997/07/17 1,020 1,020 971 999 69,000
1997/07/16 1,030 1,040 1,030 1,030 164,000
1997/07/15 1,030 1,040 1,030 1,030 91,000
1997/07/14 1,030 1,030 1,030 1,030 20,000
1997/07/11 1,000 1,020 1,000 1,020 16,000
1997/07/10 990 999 990 995 77,000
1997/07/09 1,010 1,010 998 1,000 90,000
1997/07/08 1,010 1,010 1,000 1,010 157,000
1997/07/07 1,000 1,010 998 1,010 104,000
1997/07/04 1,040 1,040 1,010 1,010 180,000
1997/07/03 1,000 1,010 1,000 1,000 91,000
1997/07/02 1,000 1,000 995 1,000 81,000
1997/07/01 1,010 1,010 991 992 152,000
1997/06/30 1,010 1,020 1,000 1,000 163,000
1997/06/27 1,030 1,030 1,010 1,010 80,000
1997/06/26 1,010 1,020 1,010 1,010 53,000
1997/06/25 1,000 1,010 995 1,010 133,000
1997/06/24 998 1,000 995 1,000 74,000
1997/06/23 990 1,000 990 1,000 112,000
1997/06/20 980 1,000 980 1,000 508,000
1997/06/19 1,020 1,020 1,010 1,010 39,000
1997/06/18 1,030 1,030 1,020 1,030 39,000
1997/06/17 1,020 1,030 1,010 1,030 124,000
1997/06/16 1,020 1,020 1,020 1,020 34,000
1997/06/13 1,020 1,020 996 1,010 140,000
1997/06/12 990 995 990 991 98,000
1997/06/11 990 994 989 989 52,000
1997/06/10 990 999 990 999 56,000
1997/06/09 1,000 1,000 995 1,000 44,000
1997/06/06 990 1,000 982 1,000 49,000
1997/06/05 1,000 1,000 989 990 131,000
1997/06/04 992 1,020 992 1,010 152,000
1997/06/03 1,020 1,020 993 1,000 113,000
1997/06/02 1,010 1,020 1,000 1,020 40,000
1997/05/30 1,010 1,010 1,000 1,000 122,000
1997/05/29 1,000 1,010 996 996 79,000
1997/05/28 1,010 1,010 995 1,010 36,000
1997/05/27 1,040 1,040 1,000 1,010 111,000
1997/05/26 1,040 1,040 1,020 1,020 233,000
1997/05/23 1,030 1,040 1,020 1,040 330,000
1997/05/22 977 1,020 976 1,020 709,000
1997/05/21 975 995 972 975 442,000
1997/05/20 966 974 960 972 602,000
1997/05/19 957 958 956 956 63,000
1997/05/16 958 958 950 958 84,000
1997/05/15 950 960 950 958 96,000
1997/05/14 958 958 949 949 106,000
1997/05/13 959 965 949 949 229,000
1997/05/12 925 949 915 949 158,000
1997/05/09 933 933 915 915 185,000
1997/05/08 950 952 928 933 187,000
1997/05/07 964 965 950 952 214,000
1997/05/06 979 979 960 964 146,000
1997/05/02 974 975 965 970 123,000
1997/05/01 970 970 960 969 126,000
1997/04/30 947 960 947 960 54,000
1997/04/28 963 963 950 956 90,000
1997/04/25 950 962 950 959 166,000
1997/04/24 940 949 932 940 190,000
1997/04/23 925 940 921 940 212,000
1997/04/22 920 922 911 911 67,000
1997/04/21 916 921 910 910 67,000
1997/04/18 903 920 899 916 158,000
1997/04/17 900 900 897 899 107,000
1997/04/16 889 891 887 887 172,000
1997/04/15 895 900 887 888 170,000
1997/04/14 893 900 891 895 151,000
1997/04/11 872 891 872 891 67,000
1997/04/10 875 878 870 870 49,000
1997/04/09 889 889 872 880 101,000
1997/04/08 880 883 871 880 120,000
1997/04/07 905 905 892 900 68,000
1997/04/04 905 906 892 905 137,000
1997/04/03 887 910 887 905 58,000
1997/04/02 881 891 879 887 102,000
1997/04/01 865 888 863 888 141,000
1997/03/31 870 870 869 870 30,000
1997/03/28 882 883 873 876 129,000
1997/03/27 896 897 881 883 283,000
1997/03/26 885 898 885 897 48,000
1997/03/25 893 894 884 893 104,000
1997/03/24 888 903 878 884 91,000
1997/03/21 849 878 849 878 133,000
1997/03/19 831 833 822 831 78,000
1997/03/18 820 839 820 839 58,000
1997/03/17 813 820 813 820 106,000
1997/03/14 790 810 790 805 91,000
1997/03/13 822 828 817 820 57,000
1997/03/12 821 826 820 820 424,000
1997/03/11 822 822 820 821 162,000
1997/03/10 817 817 813 816 131,000
1997/03/07 802 815 801 815 301,000
1997/03/06 853 858 812 812 307,000
1997/03/05 884 885 857 858 170,000
1997/03/04 898 898 880 884 208,000
1997/03/03 901 901 888 888 177,000
1997/02/28 905 915 900 901 241,000
1997/02/27 926 926 914 915 49,000
1997/02/26 938 938 926 928 170,000
1997/02/25 945 945 930 938 272,000
1997/02/24 966 969 958 964 47,000
1997/02/21 949 960 949 958 39,000
1997/02/20 933 956 933 956 62,000
1997/02/19 929 935 927 933 43,000
1997/02/18 935 935 930 935 26,000
1997/02/17 942 942 935 935 36,000
1997/02/14 930 949 930 942 236,000
1997/02/13 955 955 938 938 42,000
1997/02/12 938 938 935 938 35,000
1997/02/10 940 940 925 926 26,000
1997/02/07 950 961 932 935 84,000
1997/02/06 955 960 950 960 124,000
1997/02/05 960 960 950 952 99,000
1997/02/04 955 965 955 960 57,000
1997/02/03 950 952 940 940 71,000
1997/01/31 930 960 930 960 104,000
1997/01/30 930 931 930 930 88,000
1997/01/29 930 931 929 930 111,000
1997/01/28 905 930 898 930 47,000
1997/01/27 876 898 875 898 231,000
1997/01/24 916 916 876 876 164,000
1997/01/23 920 925 916 916 24,000
1997/01/22 926 927 913 925 90,000
1997/01/21 914 914 883 908 246,000
1997/01/20 949 949 900 914 468,000
1997/01/17 944 949 938 939 66,000
1997/01/16 955 956 950 956 92,000
1997/01/14 980 980 960 961 124,000
1997/01/13 959 980 959 980 71,000
1997/01/10 956 963 954 959 175,000
1997/01/09 946 965 945 956 312,000
1997/01/08 960 966 955 966 110,000
1997/01/07 969 970 956 956 82,000
1997/01/06 950 975 950 975 14,000

このページの先頭へ