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
2000/12/29 407 411 407 407 28,000
2000/12/28 414 414 410 412 89,000
2000/12/27 418 418 411 414 25,000
2000/12/26 428 428 418 419 19,000
2000/12/25 429 432 410 429 192,000
2000/12/22 419 419 400 409 59,000
2000/12/21 415 425 405 420 191,000
2000/12/20 424 425 416 421 53,000
2000/12/19 429 429 416 425 46,000
2000/12/18 426 432 425 430 116,000
2000/12/15 425 434 425 425 105,000
2000/12/14 426 430 420 425 145,000
2000/12/13 433 433 429 430 26,000
2000/12/12 434 439 430 433 274,000
2000/12/11 434 434 430 433 43,000
2000/12/08 440 440 429 434 169,000
2000/12/07 435 435 422 430 41,000
2000/12/06 443 443 434 434 29,000
2000/12/05 450 450 441 441 147,000
2000/12/04 439 446 434 445 323,000
2000/12/01 434 443 434 439 158,000
2000/11/30 429 434 429 434 51,000
2000/11/29 429 435 425 435 54,000
2000/11/28 438 438 428 430 66,000
2000/11/27 440 441 435 440 120,000
2000/11/24 439 439 428 436 146,000
2000/11/22 420 422 420 422 93,000
2000/11/21 415 420 414 420 86,000
2000/11/20 412 415 412 413 50,000
2000/11/17 410 415 410 412 70,000
2000/11/16 420 421 410 410 86,000
2000/11/15 410 411 409 410 135,000
2000/11/14 407 410 407 409 59,000
2000/11/13 401 407 400 407 73,000
2000/11/10 400 404 400 400 36,000
2000/11/09 409 409 400 403 22,000
2000/11/08 401 409 401 409 30,000
2000/11/07 407 410 405 405 38,000
2000/11/06 405 410 405 410 91,000
2000/11/02 404 406 402 402 20,000
2000/11/01 399 406 399 405 36,000
2000/10/31 405 405 398 400 47,000
2000/10/30 400 405 399 404 26,000
2000/10/27 404 406 400 401 24,000
2000/10/26 401 407 400 407 16,000
2000/10/25 410 410 399 402 139,000
2000/10/24 400 400 397 400 25,000
2000/10/23 404 406 396 396 113,000
2000/10/20 396 405 396 404 39,000
2000/10/19 400 403 396 396 29,000
2000/10/18 405 408 395 405 61,000
2000/10/17 409 409 405 409 34,000
2000/10/16 402 412 402 408 185,000
2000/10/13 400 402 400 402 128,000
2000/10/12 396 400 395 400 214,000
2000/10/11 403 405 392 395 117,000
2000/10/10 404 406 399 405 70,000
2000/10/06 406 406 396 398 124,000
2000/10/05 406 409 403 407 45,000
2000/10/04 408 414 407 407 37,000
2000/10/03 415 415 406 415 50,000
2000/10/02 405 417 405 410 123,000
2000/09/29 400 410 399 409 90,000
2000/09/28 397 400 395 395 83,000
2000/09/27 400 402 399 399 29,000
2000/09/26 404 407 401 401 40,000
2000/09/25 418 418 407 407 105,000
2000/09/22 405 409 400 409 107,000
2000/09/21 408 412 405 410 94,000
2000/09/20 408 412 406 410 85,000
2000/09/19 401 410 395 410 88,000
2000/09/18 400 402 400 401 70,000
2000/09/14 401 402 400 400 34,000
2000/09/13 400 405 400 400 367,000
2000/09/12 401 403 400 400 58,000
2000/09/11 405 406 400 400 143,000
2000/09/08 406 408 403 408 117,000
2000/09/07 400 406 400 406 103,000
2000/09/06 402 406 401 401 99,000
2000/09/05 407 409 404 409 85,000
2000/09/04 404 404 400 402 90,000
2000/09/01 405 405 400 402 459,000
2000/08/31 395 401 390 400 1,004,000
2000/08/30 402 406 399 399 580,000
2000/08/29 416 416 401 407 191,000
2000/08/28 421 425 410 419 320,000
2000/08/25 409 421 405 421 370,000
2000/08/24 404 408 400 400 529,000
2000/08/23 401 412 401 404 299,000
2000/08/22 400 410 395 399 776,000
2000/08/21 425 425 399 399 917,000
2000/08/18 415 428 415 420 1,242,000
2000/08/17 475 478 466 468 184,000
2000/08/16 470 478 470 475 146,000
2000/08/15 470 474 469 470 68,000
2000/08/14 469 471 467 468 116,000
2000/08/11 468 469 465 466 87,000
2000/08/10 462 468 460 466 130,000
2000/08/09 456 465 454 454 128,000
2000/08/08 455 455 448 450 54,000
2000/08/07 441 452 441 451 75,000
2000/08/04 434 450 434 445 101,000
2000/08/03 433 435 430 433 79,000
2000/08/02 430 435 430 433 55,000
2000/08/01 435 435 429 432 83,000
2000/07/31 430 434 423 430 64,000
2000/07/28 435 438 431 438 102,000
2000/07/27 436 440 435 440 39,000
2000/07/26 434 440 430 437 89,000
2000/07/25 460 460 431 433 198,000
2000/07/24 459 459 440 445 126,000
2000/07/21 465 465 455 457 49,000
2000/07/19 455 465 455 465 122,000
2000/07/18 467 470 455 455 204,000
2000/07/17 470 474 467 467 64,000
2000/07/14 479 479 463 468 174,000
2000/07/13 478 479 465 479 464,000
2000/07/12 465 473 462 473 294,000
2000/07/11 470 470 460 462 258,000
2000/07/10 474 475 464 465 104,000
2000/07/07 467 475 460 465 138,000
2000/07/06 469 470 458 459 439,000
2000/07/05 470 478 466 467 228,000
2000/07/04 473 478 463 464 297,000
2000/07/03 467 479 462 463 438,000
2000/06/30 459 462 458 462 185,000
2000/06/29 455 461 455 458 104,000
2000/06/28 448 455 447 453 150,000
2000/06/27 441 444 436 444 133,000
2000/06/26 446 450 441 441 67,000
2000/06/23 451 451 442 442 121,000
2000/06/22 440 448 440 444 70,000
2000/06/21 443 450 440 440 111,000
2000/06/20 460 460 440 443 133,000
2000/06/19 462 468 460 465 231,000
2000/06/16 458 466 453 466 299,000
2000/06/15 462 462 453 453 222,000
2000/06/14 448 456 448 452 293,000
2000/06/13 444 448 441 446 202,000
2000/06/12 440 444 430 444 381,000
2000/06/09 430 440 424 440 115,000
2000/06/08 430 430 424 430 108,000
2000/06/07 434 435 423 425 134,000
2000/06/06 440 447 423 428 149,000
2000/06/05 452 454 446 451 114,000
2000/06/02 435 451 435 445 191,000
2000/06/01 435 438 423 434 237,000
2000/05/31 464 464 445 445 94,000
2000/05/30 460 476 456 465 382,000
2000/05/29 448 460 440 458 277,000
2000/05/26 448 455 445 450 466,000
2000/05/25 455 455 442 450 285,000
2000/05/24 422 450 422 448 293,000
2000/05/23 455 455 430 447 243,000
2000/05/22 450 450 440 450 118,000
2000/05/19 450 460 440 459 202,000
2000/05/18 440 466 427 465 437,000
2000/05/17 447 452 441 441 255,000
2000/05/16 439 451 438 445 700,000
2000/05/15 417 438 417 438 496,000
2000/05/12 399 409 394 409 255,000
2000/05/11 398 400 388 391 238,000
2000/05/10 392 400 385 395 263,000
2000/05/09 380 394 380 387 217,000
2000/05/08 376 385 375 380 450,000
2000/05/02 370 380 370 371 271,000
2000/05/01 370 372 364 369 511,000
2000/04/28 385 385 371 371 523,000
2000/04/27 384 384 380 380 304,000
2000/04/26 384 386 376 384 424,000
2000/04/25 392 392 378 378 669,000
2000/04/24 385 389 380 382 369,000
2000/04/21 390 390 378 380 452,000
2000/04/20 390 398 385 389 409,000
2000/04/19 400 400 388 390 544,000
2000/04/18 410 411 397 400 331,000
2000/04/17 419 419 400 410 131,000
2000/04/14 440 440 429 429 160,000
2000/04/13 442 444 438 440 189,000
2000/04/12 442 445 440 443 279,000
2000/04/11 441 445 440 440 141,000
2000/04/10 453 453 440 441 140,000
2000/04/07 450 465 445 455 290,000
2000/04/06 440 449 440 443 67,000
2000/04/05 440 450 440 440 57,000
2000/04/04 450 450 435 440 53,000
2000/04/03 430 446 426 440 81,000
2000/03/31 430 445 430 430 37,000
2000/03/30 450 450 430 430 47,000
2000/03/29 450 454 433 435 62,000
2000/03/28 425 450 425 450 106,000
2000/03/27 439 452 439 445 124,000
2000/03/24 450 459 436 439 180,000
2000/03/23 401 435 401 435 171,000
2000/03/22 415 420 395 400 333,000
2000/03/21 420 425 409 411 247,000
2000/03/17 410 415 408 415 111,000
2000/03/16 415 415 398 405 157,000
2000/03/15 413 413 403 413 354,000
2000/03/14 402 411 401 408 220,000
2000/03/13 402 409 400 402 404,000
2000/03/10 390 400 386 400 666,000
2000/03/09 390 394 385 387 331,000
2000/03/08 394 394 393 394 365,000
2000/03/07 409 409 396 400 395,000
2000/03/06 414 420 406 409 332,000
2000/03/03 410 416 410 413 124,000
2000/03/02 405 415 405 410 108,000
2000/03/01 405 411 404 404 125,000
2000/02/29 401 408 401 401 151,000
2000/02/28 402 421 402 410 106,000
2000/02/25 406 406 393 395 280,000
2000/02/24 405 405 393 396 180,000
2000/02/23 395 400 395 400 163,000
2000/02/22 426 426 395 395 151,000
2000/02/21 420 420 400 400 164,000
2000/02/18 437 437 421 421 60,000
2000/02/17 445 450 431 442 91,000
2000/02/16 452 452 430 446 148,000
2000/02/15 470 473 452 452 60,000
2000/02/14 473 489 470 470 179,000
2000/02/10 480 480 465 473 86,000
2000/02/09 491 492 480 480 52,000
2000/02/08 485 500 483 491 63,000
2000/02/07 480 489 480 485 53,000
2000/02/04 491 515 488 490 84,000
2000/02/03 496 496 488 490 71,000
2000/02/02 510 510 496 496 157,000
2000/02/01 511 512 500 501 193,000
2000/01/31 505 515 505 514 53,000
2000/01/28 512 522 501 501 86,000
2000/01/27 510 532 510 532 51,000
2000/01/26 545 545 510 511 101,000
2000/01/25 550 550 531 541 136,000
2000/01/24 518 550 518 544 92,000
2000/01/21 510 530 510 517 156,000
2000/01/20 500 520 500 520 152,000
2000/01/19 496 506 496 503 84,000
2000/01/18 501 510 496 496 152,000
2000/01/17 485 500 485 495 97,000
2000/01/14 480 490 475 479 340,000
2000/01/13 501 501 475 475 120,000
2000/01/12 515 517 501 501 244,000
2000/01/11 516 525 515 519 80,000
2000/01/07 512 520 509 515 52,000
2000/01/06 520 520 501 511 63,000
2000/01/05 495 520 490 520 68,000
2000/01/04 507 507 485 490 51,000

このページの先頭へ