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 |
---|---|---|---|---|---|
1998/12/30 | 900 | 950 | 900 | 950 | 57,000 |
1998/12/29 | 900 | 910 | 900 | 910 | 13,000 |
1998/12/28 | 898 | 910 | 898 | 900 | 24,000 |
1998/12/25 | 916 | 916 | 898 | 898 | 60,000 |
1998/12/24 | 901 | 902 | 897 | 897 | 46,000 |
1998/12/22 | 940 | 940 | 917 | 927 | 77,000 |
1998/12/21 | 928 | 930 | 918 | 930 | 63,000 |
1998/12/18 | 927 | 930 | 918 | 918 | 39,000 |
1998/12/17 | 929 | 930 | 901 | 922 | 90,000 |
1998/12/16 | 915 | 930 | 915 | 930 | 75,000 |
1998/12/15 | 931 | 933 | 910 | 916 | 112,000 |
1998/12/14 | 940 | 949 | 932 | 937 | 187,000 |
1998/12/11 | 935 | 940 | 919 | 940 | 173,000 |
1998/12/10 | 935 | 945 | 930 | 935 | 119,000 |
1998/12/09 | 920 | 925 | 917 | 925 | 103,000 |
1998/12/08 | 911 | 920 | 910 | 912 | 118,000 |
1998/12/07 | 900 | 904 | 900 | 903 | 57,000 |
1998/12/04 | 939 | 939 | 901 | 905 | 151,000 |
1998/12/03 | 911 | 920 | 911 | 915 | 45,000 |
1998/12/02 | 911 | 928 | 911 | 928 | 104,000 |
1998/12/01 | 890 | 890 | 880 | 881 | 26,000 |
1998/11/30 | 901 | 901 | 890 | 890 | 36,000 |
1998/11/27 | 911 | 918 | 900 | 905 | 20,000 |
1998/11/26 | 910 | 921 | 898 | 906 | 234,000 |
1998/11/25 | 920 | 946 | 911 | 918 | 171,000 |
1998/11/24 | 940 | 940 | 920 | 921 | 118,000 |
1998/11/20 | 905 | 920 | 905 | 920 | 80,000 |
1998/11/19 | 910 | 910 | 873 | 897 | 64,000 |
1998/11/18 | 917 | 940 | 917 | 917 | 69,000 |
1998/11/17 | 941 | 942 | 915 | 915 | 83,000 |
1998/11/16 | 946 | 946 | 940 | 941 | 58,000 |
1998/11/13 | 915 | 916 | 915 | 916 | 33,000 |
1998/11/12 | 926 | 950 | 915 | 915 | 141,000 |
1998/11/11 | 924 | 925 | 912 | 915 | 66,000 |
1998/11/10 | 930 | 930 | 910 | 910 | 36,000 |
1998/11/09 | 895 | 940 | 895 | 940 | 107,000 |
1998/11/06 | 930 | 945 | 930 | 945 | 130,000 |
1998/11/05 | 915 | 921 | 915 | 920 | 62,000 |
1998/11/04 | 915 | 939 | 915 | 915 | 78,000 |
1998/11/02 | 862 | 905 | 860 | 905 | 30,000 |
1998/10/30 | 909 | 909 | 877 | 885 | 73,000 |
1998/10/29 | 891 | 891 | 855 | 879 | 60,000 |
1998/10/28 | 870 | 871 | 850 | 871 | 69,000 |
1998/10/27 | 904 | 906 | 880 | 890 | 85,000 |
1998/10/26 | 895 | 904 | 895 | 904 | 49,000 |
1998/10/23 | 975 | 975 | 915 | 915 | 71,000 |
1998/10/22 | 950 | 990 | 950 | 955 | 205,000 |
1998/10/21 | 910 | 950 | 910 | 950 | 193,000 |
1998/10/20 | 891 | 910 | 891 | 910 | 41,000 |
1998/10/19 | 841 | 904 | 841 | 899 | 36,000 |
1998/10/16 | 848 | 862 | 824 | 850 | 237,000 |
1998/10/15 | 861 | 861 | 848 | 848 | 41,000 |
1998/10/14 | 876 | 879 | 851 | 851 | 91,000 |
1998/10/13 | 947 | 947 | 900 | 900 | 131,000 |
1998/10/12 | 930 | 968 | 926 | 950 | 135,000 |
1998/10/09 | 907 | 936 | 907 | 926 | 30,000 |
1998/10/08 | 940 | 950 | 902 | 902 | 196,000 |
1998/10/07 | 900 | 935 | 900 | 935 | 193,000 |
1998/10/06 | 909 | 910 | 896 | 896 | 154,000 |
1998/10/05 | 920 | 929 | 891 | 891 | 48,000 |
1998/10/02 | 930 | 930 | 918 | 920 | 134,000 |
1998/10/01 | 933 | 950 | 915 | 950 | 44,000 |
1998/09/30 | 937 | 956 | 934 | 934 | 214,000 |
1998/09/29 | 910 | 940 | 901 | 940 | 118,000 |
1998/09/28 | 890 | 911 | 890 | 910 | 50,000 |
1998/09/25 | 949 | 950 | 900 | 900 | 226,000 |
1998/09/24 | 916 | 960 | 916 | 930 | 264,000 |
1998/09/22 | 901 | 908 | 898 | 908 | 160,000 |
1998/09/21 | 902 | 910 | 900 | 901 | 149,000 |
1998/09/18 | 883 | 900 | 870 | 900 | 133,000 |
1998/09/17 | 870 | 880 | 861 | 863 | 132,000 |
1998/09/16 | 846 | 860 | 841 | 860 | 138,000 |
1998/09/14 | 835 | 850 | 835 | 841 | 78,000 |
1998/09/11 | 849 | 849 | 835 | 835 | 174,000 |
1998/09/10 | 839 | 841 | 824 | 839 | 166,000 |
1998/09/09 | 860 | 861 | 840 | 849 | 146,000 |
1998/09/08 | 840 | 857 | 840 | 851 | 56,000 |
1998/09/07 | 820 | 840 | 816 | 839 | 60,000 |
1998/09/04 | 820 | 825 | 814 | 820 | 154,000 |
1998/09/03 | 831 | 839 | 830 | 835 | 49,000 |
1998/09/02 | 875 | 875 | 848 | 851 | 39,000 |
1998/09/01 | 864 | 890 | 840 | 870 | 44,000 |
1998/08/31 | 881 | 881 | 850 | 854 | 37,000 |
1998/08/28 | 830 | 851 | 830 | 841 | 79,000 |
1998/08/27 | 832 | 832 | 825 | 830 | 90,000 |
1998/08/26 | 832 | 870 | 832 | 834 | 51,000 |
1998/08/25 | 870 | 870 | 830 | 830 | 196,000 |
1998/08/24 | 880 | 880 | 860 | 865 | 75,000 |
1998/08/21 | 891 | 891 | 891 | 891 | 5,000 |
1998/08/20 | 895 | 895 | 875 | 895 | 51,000 |
1998/08/19 | 869 | 883 | 866 | 875 | 110,000 |
1998/08/18 | 852 | 869 | 852 | 869 | 78,000 |
1998/08/17 | 897 | 897 | 846 | 852 | 59,000 |
1998/08/14 | 910 | 910 | 900 | 905 | 51,000 |
1998/08/13 | 921 | 930 | 910 | 930 | 60,000 |
1998/08/12 | 921 | 925 | 921 | 921 | 101,000 |
1998/08/11 | 919 | 925 | 919 | 921 | 81,000 |
1998/08/10 | 944 | 944 | 916 | 921 | 26,000 |
1998/08/07 | 930 | 943 | 915 | 943 | 91,000 |
1998/08/06 | 958 | 965 | 950 | 950 | 304,000 |
1998/08/05 | 928 | 948 | 921 | 948 | 597,000 |
1998/08/04 | 921 | 925 | 912 | 925 | 286,000 |
1998/08/03 | 910 | 928 | 910 | 921 | 183,000 |
1998/07/31 | 902 | 910 | 891 | 910 | 148,000 |
1998/07/30 | 900 | 904 | 898 | 902 | 107,000 |
1998/07/29 | 888 | 905 | 882 | 905 | 222,000 |
1998/07/28 | 890 | 890 | 886 | 890 | 346,000 |
1998/07/27 | 890 | 905 | 880 | 881 | 558,000 |
1998/07/24 | 890 | 890 | 875 | 880 | 82,000 |
1998/07/23 | 893 | 893 | 873 | 875 | 65,000 |
1998/07/22 | 898 | 898 | 883 | 883 | 32,000 |
1998/07/21 | 906 | 906 | 886 | 900 | 145,000 |
1998/07/17 | 911 | 911 | 901 | 906 | 129,000 |
1998/07/16 | 910 | 910 | 901 | 901 | 85,000 |
1998/07/15 | 884 | 916 | 884 | 901 | 143,000 |
1998/07/14 | 870 | 880 | 867 | 874 | 94,000 |
1998/07/13 | 832 | 837 | 832 | 837 | 19,000 |
1998/07/10 | 849 | 860 | 830 | 831 | 193,000 |
1998/07/09 | 839 | 845 | 827 | 840 | 260,000 |
1998/07/08 | 839 | 840 | 813 | 818 | 59,000 |
1998/07/07 | 800 | 840 | 800 | 840 | 90,000 |
1998/07/06 | 847 | 848 | 806 | 806 | 37,000 |
1998/07/03 | 839 | 848 | 810 | 810 | 172,000 |
1998/07/02 | 829 | 844 | 826 | 839 | 86,000 |
1998/07/01 | 776 | 823 | 776 | 819 | 158,000 |
1998/06/30 | 777 | 805 | 777 | 805 | 138,000 |
1998/06/29 | 785 | 785 | 767 | 767 | 56,000 |
1998/06/26 | 784 | 790 | 780 | 785 | 68,000 |
1998/06/25 | 804 | 804 | 769 | 784 | 70,000 |
1998/06/24 | 749 | 794 | 740 | 794 | 92,000 |
1998/06/23 | 760 | 760 | 730 | 730 | 146,000 |
1998/06/22 | 747 | 757 | 740 | 750 | 85,000 |
1998/06/19 | 733 | 740 | 727 | 727 | 266,000 |
1998/06/18 | 725 | 728 | 721 | 727 | 243,000 |
1998/06/17 | 720 | 730 | 708 | 708 | 123,000 |
1998/06/16 | 759 | 759 | 720 | 720 | 95,000 |
1998/06/15 | 786 | 790 | 763 | 763 | 111,000 |
1998/06/12 | 786 | 802 | 786 | 786 | 184,000 |
1998/06/11 | 804 | 804 | 781 | 786 | 8,000 |
1998/06/10 | 804 | 810 | 804 | 804 | 40,000 |
1998/06/09 | 790 | 808 | 790 | 808 | 112,000 |
1998/06/08 | 779 | 795 | 773 | 790 | 39,000 |
1998/06/05 | 782 | 790 | 782 | 789 | 52,000 |
1998/06/04 | 779 | 798 | 779 | 792 | 168,000 |
1998/06/03 | 760 | 789 | 760 | 789 | 33,000 |
1998/06/02 | 781 | 788 | 777 | 788 | 42,000 |
1998/06/01 | 762 | 771 | 758 | 761 | 25,000 |
1998/05/29 | 758 | 759 | 752 | 752 | 39,000 |
1998/05/28 | 764 | 764 | 758 | 758 | 130,000 |
1998/05/27 | 791 | 791 | 762 | 764 | 24,000 |
1998/05/26 | 785 | 793 | 785 | 793 | 33,000 |
1998/05/25 | 772 | 780 | 772 | 780 | 80,000 |
1998/05/22 | 755 | 767 | 755 | 762 | 30,000 |
1998/05/21 | 776 | 776 | 760 | 765 | 38,000 |
1998/05/20 | 756 | 776 | 756 | 776 | 124,000 |
1998/05/19 | 774 | 774 | 755 | 755 | 84,000 |
1998/05/18 | 751 | 764 | 748 | 764 | 50,000 |
1998/05/15 | 750 | 754 | 750 | 751 | 22,000 |
1998/05/14 | 753 | 780 | 752 | 780 | 25,000 |
1998/05/13 | 759 | 759 | 755 | 755 | 82,000 |
1998/05/12 | 758 | 759 | 758 | 759 | 43,000 |
1998/05/11 | 753 | 759 | 745 | 758 | 103,000 |
1998/05/08 | 753 | 763 | 750 | 763 | 93,000 |
1998/05/07 | 747 | 758 | 732 | 758 | 45,000 |
1998/05/06 | 765 | 765 | 754 | 757 | 44,000 |
1998/05/01 | 764 | 764 | 750 | 755 | 37,000 |
1998/04/30 | 735 | 756 | 735 | 743 | 19,000 |
1998/04/28 | 732 | 740 | 730 | 738 | 47,000 |
1998/04/27 | 740 | 740 | 730 | 732 | 52,000 |
1998/04/24 | 760 | 775 | 756 | 760 | 123,000 |
1998/04/23 | 730 | 745 | 730 | 740 | 65,000 |
1998/04/22 | 725 | 725 | 706 | 723 | 53,000 |
1998/04/21 | 714 | 731 | 714 | 725 | 60,000 |
1998/04/20 | 714 | 714 | 706 | 706 | 12,000 |
1998/04/17 | 709 | 713 | 691 | 713 | 121,000 |
1998/04/16 | 723 | 731 | 701 | 706 | 96,000 |
1998/04/15 | 720 | 735 | 718 | 719 | 30,000 |
1998/04/14 | 737 | 748 | 731 | 733 | 81,000 |
1998/04/13 | 718 | 738 | 717 | 717 | 145,000 |
1998/04/10 | 714 | 718 | 714 | 717 | 53,000 |
1998/04/09 | 736 | 744 | 723 | 744 | 34,000 |
1998/04/08 | 716 | 739 | 714 | 730 | 54,000 |
1998/04/07 | 716 | 723 | 704 | 705 | 77,000 |
1998/04/06 | 701 | 701 | 686 | 689 | 42,000 |
1998/04/03 | 710 | 728 | 700 | 703 | 73,000 |
1998/04/02 | 768 | 768 | 714 | 714 | 109,000 |
1998/04/01 | 792 | 792 | 751 | 776 | 144,000 |
1998/03/31 | 763 | 799 | 731 | 782 | 293,000 |
1998/03/30 | 759 | 760 | 750 | 753 | 254,000 |
1998/03/27 | 760 | 765 | 754 | 755 | 61,000 |
1998/03/26 | 745 | 754 | 700 | 754 | 236,000 |
1998/03/25 | 749 | 761 | 700 | 749 | 361,000 |
1998/03/24 | 731 | 755 | 730 | 749 | 146,000 |
1998/03/23 | 761 | 770 | 723 | 723 | 128,000 |
1998/03/20 | 781 | 815 | 771 | 771 | 276,000 |
1998/03/19 | 774 | 782 | 764 | 781 | 233,000 |
1998/03/18 | 760 | 779 | 755 | 769 | 129,000 |
1998/03/17 | 751 | 754 | 740 | 750 | 39,000 |
1998/03/16 | 763 | 763 | 750 | 750 | 33,000 |
1998/03/13 | 737 | 744 | 735 | 744 | 201,000 |
1998/03/12 | 760 | 761 | 756 | 757 | 184,000 |
1998/03/11 | 755 | 765 | 752 | 760 | 156,000 |
1998/03/10 | 785 | 785 | 753 | 755 | 65,000 |
1998/03/09 | 764 | 784 | 764 | 765 | 47,000 |
1998/03/06 | 758 | 774 | 758 | 774 | 72,000 |
1998/03/05 | 742 | 760 | 742 | 758 | 127,000 |
1998/03/04 | 773 | 773 | 749 | 751 | 109,000 |
1998/03/03 | 788 | 788 | 773 | 773 | 157,000 |
1998/03/02 | 805 | 814 | 788 | 788 | 59,000 |
1998/02/27 | 792 | 817 | 792 | 811 | 36,000 |
1998/02/26 | 781 | 790 | 781 | 782 | 22,000 |
1998/02/25 | 780 | 784 | 770 | 781 | 167,000 |
1998/02/24 | 817 | 817 | 795 | 797 | 228,000 |
1998/02/23 | 817 | 819 | 817 | 817 | 202,000 |
1998/02/20 | 819 | 819 | 775 | 778 | 195,000 |
1998/02/19 | 864 | 864 | 829 | 829 | 112,000 |
1998/02/18 | 830 | 870 | 830 | 870 | 291,000 |
1998/02/17 | 853 | 860 | 829 | 860 | 364,000 |
1998/02/16 | 850 | 885 | 850 | 870 | 266,000 |
1998/02/13 | 812 | 860 | 812 | 860 | 249,000 |
1998/02/12 | 776 | 814 | 776 | 810 | 154,000 |
1998/02/10 | 794 | 795 | 766 | 775 | 71,000 |
1998/02/09 | 790 | 790 | 774 | 774 | 58,000 |
1998/02/06 | 756 | 770 | 754 | 770 | 74,000 |
1998/02/05 | 743 | 748 | 727 | 748 | 74,000 |
1998/02/04 | 730 | 731 | 725 | 725 | 18,000 |
1998/02/03 | 721 | 732 | 720 | 729 | 158,000 |
1998/02/02 | 715 | 729 | 715 | 721 | 123,000 |
1998/01/30 | 707 | 715 | 705 | 715 | 98,000 |
1998/01/29 | 725 | 725 | 700 | 707 | 114,000 |
1998/01/28 | 720 | 725 | 698 | 715 | 413,000 |
1998/01/27 | 724 | 724 | 707 | 708 | 323,000 |
1998/01/26 | 675 | 700 | 669 | 700 | 213,000 |
1998/01/23 | 614 | 645 | 610 | 645 | 317,000 |
1998/01/22 | 600 | 615 | 594 | 596 | 319,000 |
1998/01/21 | 600 | 605 | 585 | 592 | 306,000 |
1998/01/20 | 630 | 630 | 580 | 592 | 351,000 |
1998/01/19 | 610 | 630 | 610 | 630 | 52,000 |
1998/01/16 | 589 | 610 | 576 | 610 | 157,000 |
1998/01/14 | 599 | 613 | 591 | 613 | 8,000 |
1998/01/13 | 568 | 599 | 568 | 578 | 63,000 |
1998/01/12 | 574 | 575 | 558 | 569 | 217,000 |
1998/01/09 | 585 | 585 | 574 | 574 | 58,000 |
1998/01/08 | 600 | 610 | 600 | 603 | 60,000 |
1998/01/07 | 620 | 620 | 595 | 602 | 54,000 |
1998/01/06 | 654 | 654 | 613 | 629 | 65,000 |
1998/01/05 | 654 | 660 | 654 | 659 | 22,000 |