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
1999/12/30 500 507 500 507 8,000
1999/12/29 507 509 500 500 113,000
1999/12/28 510 520 505 505 70,000
1999/12/27 511 530 507 508 82,000
1999/12/24 540 540 501 507 160,000
1999/12/22 500 509 499 500 256,000
1999/12/21 500 500 495 500 176,000
1999/12/20 500 508 494 500 312,000
1999/12/17 495 507 476 507 180,000
1999/12/16 475 475 461 465 496,000
1999/12/15 465 486 465 478 223,000
1999/12/14 490 490 451 455 383,000
1999/12/13 507 507 486 489 484,000
1999/12/10 510 516 500 507 544,000
1999/12/09 513 513 500 510 214,000
1999/12/08 525 530 513 517 160,000
1999/12/07 568 569 536 540 247,000
1999/12/06 553 577 553 563 91,000
1999/12/03 551 557 548 553 112,000
1999/12/02 540 548 537 548 94,000
1999/12/01 525 561 525 539 110,000
1999/11/30 558 558 525 525 142,000
1999/11/29 562 576 560 562 86,000
1999/11/26 586 591 558 560 181,000
1999/11/25 603 603 575 585 214,000
1999/11/24 615 615 576 590 243,000
1999/11/22 629 638 627 627 53,000
1999/11/19 631 634 625 628 21,000
1999/11/18 616 631 610 631 77,000
1999/11/17 607 616 604 616 109,000
1999/11/16 635 635 606 617 85,000
1999/11/15 640 645 640 640 119,000
1999/11/12 641 643 640 640 133,000
1999/11/11 660 660 640 641 220,000
1999/11/10 645 656 642 656 143,000
1999/11/09 645 648 640 648 119,000
1999/11/08 653 653 640 640 77,000
1999/11/05 654 664 654 655 69,000
1999/11/04 671 677 662 662 39,000
1999/11/02 657 680 657 676 23,000
1999/11/01 680 680 655 655 23,000
1999/10/29 656 679 655 665 106,000
1999/10/28 670 670 651 653 26,000
1999/10/27 674 680 671 680 157,000
1999/10/26 680 680 673 673 146,000
1999/10/25 681 681 653 680 84,000
1999/10/22 663 663 651 651 41,000
1999/10/21 664 664 653 653 124,000
1999/10/20 660 664 651 664 277,000
1999/10/19 678 678 666 670 96,000
1999/10/18 660 691 655 670 270,000
1999/10/15 660 661 654 661 143,000
1999/10/14 666 670 660 660 92,000
1999/10/13 678 682 660 675 166,000
1999/10/12 658 673 657 673 644,000
1999/10/08 660 662 640 658 398,000
1999/10/07 662 664 657 660 113,000
1999/10/06 665 669 660 662 168,000
1999/10/05 680 684 658 669 267,000
1999/10/04 688 690 684 684 126,000
1999/10/01 690 690 688 688 109,000
1999/09/30 696 708 696 700 95,000
1999/09/29 688 701 687 696 70,000
1999/09/28 675 687 675 686 6,000
1999/09/27 680 688 675 676 23,000
1999/09/24 698 698 680 684 230,000
1999/09/22 689 689 682 689 188,000
1999/09/21 698 698 690 694 51,000
1999/09/20 690 698 688 694 185,000
1999/09/17 690 698 685 698 256,000
1999/09/16 708 708 688 700 256,000
1999/09/14 720 720 711 718 295,000
1999/09/13 720 720 715 718 213,000
1999/09/10 691 710 691 710 257,000
1999/09/09 708 709 701 701 60,000
1999/09/08 715 718 710 715 158,000
1999/09/07 705 713 705 710 180,000
1999/09/06 693 700 688 695 133,000
1999/09/03 695 697 690 693 64,000
1999/09/02 700 700 690 691 131,000
1999/09/01 700 702 695 701 172,000
1999/08/31 694 697 693 697 173,000
1999/08/30 693 700 690 697 147,000
1999/08/27 705 711 700 700 148,000
1999/08/26 713 716 710 710 176,000
1999/08/25 720 730 715 723 211,000
1999/08/24 720 723 710 720 254,000
1999/08/23 725 725 717 718 165,000
1999/08/20 738 738 725 725 67,000
1999/08/19 731 736 720 728 98,000
1999/08/18 740 740 730 730 133,000
1999/08/17 745 750 740 740 131,000
1999/08/16 750 752 745 745 66,000
1999/08/13 753 753 745 750 211,000
1999/08/12 760 760 752 753 14,000
1999/08/11 750 760 750 751 13,000
1999/08/10 747 754 746 754 20,000
1999/08/09 750 751 745 747 20,000
1999/08/06 745 757 745 752 54,000
1999/08/05 760 760 750 755 130,000
1999/08/04 760 770 760 761 38,000
1999/08/03 769 769 755 762 19,000
1999/08/02 759 769 759 760 107,000
1999/07/30 737 783 737 783 51,000
1999/07/29 750 750 736 736 110,000
1999/07/28 745 748 744 745 62,000
1999/07/27 745 749 740 745 82,000
1999/07/26 747 751 747 749 90,000
1999/07/23 765 765 750 750 77,000
1999/07/22 760 760 750 750 90,000
1999/07/21 755 760 755 760 30,000
1999/07/19 752 758 752 755 53,000
1999/07/16 757 762 750 750 132,000
1999/07/15 784 784 751 751 181,000
1999/07/14 785 790 784 784 54,000
1999/07/13 781 784 781 784 42,000
1999/07/12 780 785 778 780 21,000
1999/07/09 766 770 766 768 56,000
1999/07/08 781 781 770 770 37,000
1999/07/07 770 773 770 771 29,000
1999/07/06 770 785 770 770 51,000
1999/07/05 771 780 770 773 60,000
1999/07/02 800 800 770 770 164,000
1999/07/01 774 774 761 761 44,000
1999/06/30 774 775 760 760 54,000
1999/06/29 786 786 771 773 40,000
1999/06/28 784 797 783 786 36,000
1999/06/25 789 790 780 785 137,000
1999/06/24 787 790 780 782 177,000
1999/06/23 800 805 782 782 98,000
1999/06/22 820 820 806 810 65,000
1999/06/21 801 831 801 810 16,000
1999/06/18 840 840 804 805 74,000
1999/06/17 820 820 790 810 47,000
1999/06/16 804 810 783 789 22,000
1999/06/15 807 809 800 800 103,000
1999/06/14 826 831 806 806 441,000
1999/06/11 804 824 800 824 682,000
1999/06/10 740 775 740 764 241,000
1999/06/09 759 760 736 740 215,000
1999/06/08 769 769 755 760 114,000
1999/06/07 779 779 768 769 76,000
1999/06/04 780 784 775 779 211,000
1999/06/03 795 799 765 775 30,000
1999/06/02 800 800 785 791 118,000
1999/06/01 790 790 772 790 122,000
1999/05/31 775 820 765 820 211,000
1999/05/28 755 781 755 774 198,000
1999/05/27 750 755 747 755 118,000
1999/05/26 745 757 745 746 104,000
1999/05/25 756 756 745 745 168,000
1999/05/24 779 779 750 752 81,000
1999/05/21 775 789 771 779 179,000
1999/05/20 826 826 760 771 137,000
1999/05/19 882 882 810 819 85,000
1999/05/18 860 889 860 889 54,000
1999/05/17 865 865 825 847 83,000
1999/05/14 889 889 865 865 66,000
1999/05/13 895 895 880 890 227,000
1999/05/12 895 895 876 889 63,000
1999/05/11 880 880 871 874 42,000
1999/05/10 890 900 880 883 73,000
1999/05/07 872 880 872 880 57,000
1999/05/06 872 900 872 882 89,000
1999/04/30 916 916 871 871 127,000
1999/04/28 909 913 905 907 195,000
1999/04/27 888 910 877 910 48,000
1999/04/26 883 888 880 888 48,000
1999/04/23 877 884 866 884 104,000
1999/04/22 877 886 877 882 158,000
1999/04/21 880 880 860 880 67,000
1999/04/20 856 859 850 859 56,000
1999/04/19 875 882 851 876 88,000
1999/04/16 882 885 875 875 116,000
1999/04/15 889 890 880 882 180,000
1999/04/14 863 895 863 894 100,000
1999/04/13 870 870 863 870 78,000
1999/04/12 875 884 860 860 248,000
1999/04/09 870 875 864 875 255,000
1999/04/08 864 869 850 869 135,000
1999/04/07 859 859 850 859 74,000
1999/04/06 830 860 812 860 136,000
1999/04/05 842 845 830 840 38,000
1999/04/02 860 861 833 833 75,000
1999/04/01 839 870 837 870 221,000
1999/03/31 840 842 825 840 192,000
1999/03/30 840 851 822 822 73,000
1999/03/29 855 855 840 846 103,000
1999/03/26 839 845 834 839 95,000
1999/03/25 800 830 799 830 164,000
1999/03/24 772 790 770 786 128,000
1999/03/23 791 791 761 772 156,000
1999/03/19 780 798 780 790 118,000
1999/03/18 800 804 753 790 458,000
1999/03/17 818 820 749 790 590,000
1999/03/16 810 848 805 848 336,000
1999/03/15 796 808 791 808 334,000
1999/03/12 797 798 789 792 221,000
1999/03/11 805 806 783 788 230,000
1999/03/10 811 815 799 800 226,000
1999/03/09 815 824 811 811 177,000
1999/03/08 828 830 809 810 186,000
1999/03/05 811 820 803 810 251,000
1999/03/04 830 830 810 810 320,000
1999/03/03 820 820 801 810 119,000
1999/03/02 853 853 820 830 104,000
1999/03/01 841 855 840 850 118,000
1999/02/26 856 856 838 841 141,000
1999/02/25 859 860 845 858 206,000
1999/02/24 850 871 849 858 272,000
1999/02/23 879 885 847 847 198,000
1999/02/22 907 916 890 899 109,000
1999/02/19 900 900 885 898 67,000
1999/02/18 910 910 895 900 42,000
1999/02/17 917 917 911 911 60,000
1999/02/16 916 920 910 917 79,000
1999/02/15 916 916 915 915 97,000
1999/02/12 915 915 907 915 33,000
1999/02/10 886 904 879 903 122,000
1999/02/09 891 900 886 886 133,000
1999/02/08 895 902 890 900 53,000
1999/02/05 890 895 881 895 10,000
1999/02/04 901 905 889 895 124,000
1999/02/03 919 919 905 905 40,000
1999/02/02 925 933 921 928 76,000
1999/02/01 950 950 931 935 30,000
1999/01/29 949 950 941 950 18,000
1999/01/28 931 943 931 932 52,000
1999/01/27 945 945 937 937 23,000
1999/01/26 938 953 938 945 66,000
1999/01/25 944 950 943 948 57,000
1999/01/22 949 960 925 925 125,000
1999/01/21 950 959 948 959 290,000
1999/01/20 949 949 921 945 30,000
1999/01/19 940 940 935 940 15,000
1999/01/18 940 955 930 930 235,000
1999/01/14 918 935 918 931 57,000
1999/01/13 917 926 917 917 89,000
1999/01/12 903 911 899 907 76,000
1999/01/11 891 896 891 895 7,000
1999/01/08 911 915 890 900 84,000
1999/01/07 945 945 925 925 116,000
1999/01/06 902 915 900 915 86,000
1999/01/05 907 910 902 903 69,000
1999/01/04 942 942 902 905 20,000

このページの先頭へ