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
2001/12/28 480 493 480 492 30,000
2001/12/27 471 475 469 475 50,000
2001/12/26 471 482 471 481 58,000
2001/12/25 500 500 475 475 117,000
2001/12/21 492 497 491 497 57,000
2001/12/20 494 498 491 497 61,000
2001/12/19 485 500 485 493 120,000
2001/12/18 489 489 467 485 103,000
2001/12/17 498 498 486 492 40,000
2001/12/14 505 505 493 498 326,000
2001/12/13 497 507 497 505 249,000
2001/12/12 487 497 487 497 64,000
2001/12/11 483 487 483 486 55,000
2001/12/10 496 497 484 484 56,000
2001/12/07 504 504 496 496 185,000
2001/12/06 502 506 500 503 106,000
2001/12/05 485 499 482 499 76,000
2001/12/04 490 490 476 477 48,000
2001/12/03 492 493 484 489 68,000
2001/11/30 489 489 482 482 57,000
2001/11/29 483 485 482 484 19,000
2001/11/28 475 486 475 483 60,000
2001/11/27 477 491 475 477 35,000
2001/11/26 469 483 468 482 56,000
2001/11/22 480 480 453 469 113,000
2001/11/21 464 469 460 466 107,000
2001/11/20 475 478 464 464 125,000
2001/11/19 489 489 485 485 68,000
2001/11/16 494 494 482 489 40,000
2001/11/15 481 495 475 495 40,000
2001/11/14 493 493 482 485 28,000
2001/11/13 495 495 475 488 72,000
2001/11/12 492 495 486 486 184,000
2001/11/09 494 494 488 491 50,000
2001/11/08 486 494 486 494 36,000
2001/11/07 493 495 491 495 53,000
2001/11/06 490 494 488 491 39,000
2001/11/05 489 495 488 495 34,000
2001/11/02 490 491 485 488 31,000
2001/11/01 505 509 486 490 48,000
2001/10/31 505 514 502 506 38,000
2001/10/30 514 516 502 505 59,000
2001/10/29 518 518 514 517 27,000
2001/10/26 517 519 511 518 45,000
2001/10/25 517 519 515 518 115,000
2001/10/24 513 519 513 519 46,000
2001/10/23 501 519 501 519 46,000
2001/10/22 499 505 493 499 41,000
2001/10/19 493 509 492 509 33,000
2001/10/18 501 511 491 493 110,000
2001/10/17 500 517 500 517 62,000
2001/10/16 505 515 501 509 71,000
2001/10/15 513 515 493 515 87,000
2001/10/12 518 519 509 515 226,000
2001/10/11 510 518 504 518 83,000
2001/10/10 517 518 496 500 61,000
2001/10/09 515 518 505 512 58,000
2001/10/05 515 518 511 518 41,000
2001/10/04 518 520 510 516 101,000
2001/10/03 511 517 504 513 45,000
2001/10/02 520 520 509 520 74,000
2001/10/01 508 516 504 516 124,000
2001/09/28 501 509 496 497 101,000
2001/09/27 495 505 494 500 103,000
2001/09/26 490 500 488 496 122,000
2001/09/25 495 495 481 486 170,000
2001/09/21 451 465 447 465 88,000
2001/09/20 450 458 450 458 53,000
2001/09/19 454 460 451 460 100,000
2001/09/18 460 465 450 450 232,000
2001/09/17 475 475 454 465 127,000
2001/09/14 474 475 470 475 146,000
2001/09/13 452 460 452 460 110,000
2001/09/12 488 488 450 453 240,000
2001/09/11 480 488 477 488 121,000
2001/09/10 480 480 474 480 56,000
2001/09/07 485 486 481 483 42,000
2001/09/06 491 496 485 492 54,000
2001/09/05 482 492 482 492 76,000
2001/09/04 482 488 475 488 90,000
2001/09/03 488 490 486 486 67,000
2001/08/31 490 499 490 490 126,000
2001/08/30 500 500 490 497 111,000
2001/08/29 512 513 505 506 43,000
2001/08/28 508 520 504 520 76,000
2001/08/27 517 517 500 504 73,000
2001/08/24 520 520 512 517 252,000
2001/08/23 512 515 505 510 102,000
2001/08/22 494 508 494 502 165,000
2001/08/21 502 505 491 491 112,000
2001/08/20 501 510 490 501 100,000
2001/08/17 522 525 510 512 82,000
2001/08/16 534 535 520 520 205,000
2001/08/15 533 540 527 530 344,000
2001/08/14 515 527 515 527 236,000
2001/08/13 507 517 507 509 124,000
2001/08/10 500 514 500 506 58,000
2001/08/09 514 516 507 510 67,000
2001/08/08 517 517 506 510 65,000
2001/08/07 500 520 500 514 83,000
2001/08/06 510 515 505 507 39,000
2001/08/03 515 520 501 501 64,000
2001/08/02 517 520 510 515 135,000
2001/08/01 499 518 497 517 229,000
2001/07/31 495 500 493 499 92,000
2001/07/30 498 498 490 490 66,000
2001/07/27 496 499 490 498 65,000
2001/07/26 491 500 485 498 101,000
2001/07/25 500 500 496 496 98,000
2001/07/24 495 501 494 500 176,000
2001/07/23 498 509 492 505 221,000
2001/07/19 505 505 492 499 129,000
2001/07/18 518 519 505 505 504,000
2001/07/17 510 519 510 515 268,000
2001/07/16 507 510 506 510 148,000
2001/07/13 498 505 498 504 183,000
2001/07/12 496 499 493 497 118,000
2001/07/11 489 492 488 491 217,000
2001/07/10 482 489 482 488 103,000
2001/07/09 480 490 480 482 135,000
2001/07/06 468 480 467 479 216,000
2001/07/05 469 470 460 467 216,000
2001/07/04 470 470 459 459 78,000
2001/07/03 480 480 468 469 102,000
2001/07/02 478 480 470 480 42,000
2001/06/29 475 485 475 479 70,000
2001/06/28 464 475 464 473 77,000
2001/06/27 460 474 460 465 81,000
2001/06/26 471 471 463 470 47,000
2001/06/25 464 477 464 473 104,000
2001/06/22 460 468 458 458 121,000
2001/06/21 455 458 455 458 37,000
2001/06/20 461 461 450 455 45,000
2001/06/19 468 469 460 460 76,000
2001/06/18 468 472 465 468 32,000
2001/06/15 460 465 457 459 39,000
2001/06/14 470 480 465 475 52,000
2001/06/13 485 485 470 470 109,000
2001/06/12 482 489 481 485 162,000
2001/06/11 470 481 470 481 26,000
2001/06/08 465 480 465 475 214,000
2001/06/07 475 480 475 480 33,000
2001/06/06 480 485 480 480 32,000
2001/06/05 479 484 475 480 47,000
2001/06/04 483 485 482 484 67,000
2001/06/01 483 484 475 484 105,000
2001/05/31 488 489 476 482 180,000
2001/05/30 491 495 482 490 140,000
2001/05/29 493 493 488 490 71,000
2001/05/28 494 494 489 489 85,000
2001/05/25 495 497 490 494 120,000
2001/05/24 494 494 485 485 85,000
2001/05/23 488 494 485 489 71,000
2001/05/22 494 495 492 492 51,000
2001/05/21 500 501 488 494 143,000
2001/05/18 490 509 490 500 212,000
2001/05/17 495 495 481 488 40,000
2001/05/16 497 499 485 485 118,000
2001/05/15 490 497 490 497 139,000
2001/05/14 484 490 480 490 80,000
2001/05/11 484 489 480 480 37,000
2001/05/10 483 487 482 484 21,000
2001/05/09 491 491 479 481 39,000
2001/05/08 497 500 491 495 79,000
2001/05/07 491 497 485 497 63,000
2001/05/02 505 505 495 497 97,000
2001/05/01 496 503 492 503 156,000
2001/04/27 495 498 490 495 120,000
2001/04/26 485 495 484 490 138,000
2001/04/25 480 485 477 482 209,000
2001/04/24 472 478 468 478 132,000
2001/04/23 466 473 466 472 152,000
2001/04/20 470 472 464 465 62,000
2001/04/19 465 470 453 470 110,000
2001/04/18 463 468 462 462 84,000
2001/04/17 458 465 451 463 48,000
2001/04/16 451 467 451 458 47,000
2001/04/13 470 473 450 453 233,000
2001/04/12 465 470 464 470 95,000
2001/04/11 463 464 454 464 32,000
2001/04/10 469 469 460 462 32,000
2001/04/09 469 469 463 466 57,000
2001/04/06 460 468 460 460 45,000
2001/04/05 461 470 461 467 48,000
2001/04/04 468 470 463 470 40,000
2001/04/03 454 470 454 470 24,000
2001/04/02 451 459 450 451 61,000
2001/03/30 475 480 450 450 74,000
2001/03/29 470 475 467 467 69,000
2001/03/28 489 489 475 475 50,000
2001/03/27 475 489 475 484 85,000
2001/03/26 475 495 473 494 172,000
2001/03/23 476 476 470 474 162,000
2001/03/22 474 475 465 466 173,000
2001/03/21 469 470 460 470 60,000
2001/03/19 459 469 459 462 22,000
2001/03/16 465 469 460 460 70,000
2001/03/15 452 463 449 462 122,000
2001/03/14 455 460 451 452 89,000
2001/03/13 469 469 458 462 128,000
2001/03/12 470 472 469 469 191,000
2001/03/09 460 469 455 469 195,000
2001/03/08 460 465 455 465 37,000
2001/03/07 460 461 460 460 92,000
2001/03/06 465 465 450 459 55,000
2001/03/05 463 465 450 465 63,000
2001/03/02 471 472 462 465 155,000
2001/03/01 465 472 465 470 125,000
2001/02/28 468 471 465 465 248,000
2001/02/27 465 472 460 468 156,000
2001/02/26 455 464 452 464 293,000
2001/02/23 448 455 445 450 221,000
2001/02/22 446 446 438 438 101,000
2001/02/21 448 449 445 447 190,000
2001/02/20 445 449 443 448 100,000
2001/02/19 440 444 440 443 89,000
2001/02/16 443 444 440 440 76,000
2001/02/15 439 444 435 435 162,000
2001/02/14 430 435 429 435 153,000
2001/02/13 426 427 423 427 149,000
2001/02/09 420 426 420 420 115,000
2001/02/08 418 422 418 420 52,000
2001/02/07 415 420 415 418 86,000
2001/02/06 419 424 415 416 96,000
2001/02/05 416 417 414 416 53,000
2001/02/02 415 430 414 421 97,000
2001/02/01 404 414 404 414 92,000
2001/01/31 403 414 403 414 81,000
2001/01/30 401 403 400 403 31,000
2001/01/29 396 403 396 403 18,000
2001/01/26 400 403 398 398 44,000
2001/01/25 405 405 400 401 131,000
2001/01/24 402 405 400 405 109,000
2001/01/23 396 406 396 406 76,000
2001/01/22 399 403 397 397 129,000
2001/01/19 398 402 395 395 206,000
2001/01/18 395 400 394 397 190,000
2001/01/17 402 403 399 399 52,000
2001/01/16 405 406 398 403 296,000
2001/01/15 405 407 405 405 67,000
2001/01/12 403 405 400 405 93,000
2001/01/11 400 405 396 405 61,000
2001/01/10 408 408 401 407 26,000
2001/01/09 401 406 397 406 47,000
2001/01/05 399 403 398 401 34,000
2001/01/04 404 404 400 400 39,000

このページの先頭へ