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
2002/12/30 502 507 502 504 12,000
2002/12/27 500 506 496 503 132,000
2002/12/26 492 495 490 495 46,000
2002/12/25 490 493 482 482 228,000
2002/12/24 479 489 476 489 80,000
2002/12/20 476 485 476 484 91,000
2002/12/19 470 489 470 489 67,000
2002/12/18 490 491 475 475 49,000
2002/12/17 496 497 485 487 67,000
2002/12/16 504 505 499 500 98,000
2002/12/13 511 512 506 508 211,000
2002/12/12 516 516 506 511 159,000
2002/12/11 510 518 509 516 137,000
2002/12/10 509 515 503 515 71,000
2002/12/09 505 510 504 508 26,000
2002/12/06 518 520 507 510 318,000
2002/12/05 511 518 511 517 108,000
2002/12/04 503 515 503 508 116,000
2002/12/03 505 508 504 507 97,000
2002/12/02 503 509 500 503 153,000
2002/11/29 500 515 500 503 199,000
2002/11/28 497 497 494 495 40,000
2002/11/27 490 499 490 496 65,000
2002/11/26 494 500 488 488 78,000
2002/11/25 494 495 487 493 136,000
2002/11/22 480 493 478 493 83,000
2002/11/21 480 480 475 479 85,000
2002/11/20 472 483 472 479 63,000
2002/11/19 473 476 471 475 32,000
2002/11/18 482 482 473 478 26,000
2002/11/15 475 484 474 483 49,000
2002/11/14 483 483 474 480 35,000
2002/11/13 495 495 488 488 124,000
2002/11/12 484 495 484 495 224,000
2002/11/11 484 484 479 484 111,000
2002/11/08 482 487 479 487 40,000
2002/11/07 481 485 480 485 46,000
2002/11/06 483 483 478 479 42,000
2002/11/05 467 482 467 482 143,000
2002/11/01 470 470 465 467 93,000
2002/10/31 473 474 460 465 166,000
2002/10/30 459 470 459 468 72,000
2002/10/29 461 470 461 463 10,000
2002/10/28 459 462 456 460 45,000
2002/10/25 467 467 456 464 122,000
2002/10/24 471 471 463 468 47,000
2002/10/23 463 475 460 475 37,000
2002/10/22 480 480 463 467 38,000
2002/10/21 473 483 471 476 53,000
2002/10/18 468 471 467 468 19,000
2002/10/17 466 475 466 466 20,000
2002/10/16 475 475 464 465 143,000
2002/10/15 468 477 467 475 134,000
2002/10/11 459 465 459 464 70,000
2002/10/10 458 463 451 463 56,000
2002/10/09 461 461 451 456 51,000
2002/10/08 470 472 465 468 18,000
2002/10/07 468 478 465 465 36,000
2002/10/04 469 481 469 481 54,000
2002/10/03 477 478 472 474 43,000
2002/10/02 478 481 472 472 33,000
2002/10/01 485 485 473 477 36,000
2002/09/30 483 487 476 476 20,000
2002/09/27 496 498 475 493 76,000
2002/09/26 473 490 473 486 52,000
2002/09/25 496 496 471 478 102,000
2002/09/24 483 495 482 495 75,000
2002/09/20 481 491 481 486 87,000
2002/09/19 480 490 475 477 70,000
2002/09/18 461 479 461 479 34,000
2002/09/17 456 475 456 475 50,000
2002/09/13 470 470 454 454 190,000
2002/09/12 463 471 463 471 185,000
2002/09/11 454 463 451 463 82,000
2002/09/10 440 451 440 449 83,000
2002/09/09 433 442 433 438 40,000
2002/09/06 440 440 431 432 49,000
2002/09/05 445 448 433 441 69,000
2002/09/04 443 447 436 440 78,000
2002/09/03 453 453 445 445 141,000
2002/09/02 454 456 452 452 32,000
2002/08/30 455 457 451 457 58,000
2002/08/29 455 458 454 455 55,000
2002/08/28 464 465 456 457 67,000
2002/08/27 463 465 461 462 51,000
2002/08/26 462 469 462 462 83,000
2002/08/23 468 477 464 464 117,000
2002/08/22 464 478 461 478 51,000
2002/08/21 465 469 461 462 42,000
2002/08/20 467 467 463 463 43,000
2002/08/19 473 473 465 468 50,000
2002/08/16 483 487 476 476 24,000
2002/08/15 472 483 472 483 48,000
2002/08/14 476 479 472 476 46,000
2002/08/13 477 485 470 477 75,000
2002/08/12 493 494 486 487 170,000
2002/08/09 479 493 466 493 73,000
2002/08/08 471 478 469 469 18,000
2002/08/07 467 471 467 468 28,000
2002/08/06 462 467 461 462 33,000
2002/08/05 467 471 466 466 21,000
2002/08/02 461 471 456 467 50,000
2002/08/01 461 461 459 461 24,000
2002/07/31 460 465 460 461 50,000
2002/07/30 459 463 456 460 41,000
2002/07/29 467 474 455 459 62,000
2002/07/26 491 491 467 467 46,000
2002/07/25 505 508 490 492 133,000
2002/07/24 484 500 479 490 78,000
2002/07/23 481 493 475 489 53,000
2002/07/22 455 483 455 476 48,000
2002/07/19 462 465 460 460 19,000
2002/07/18 471 475 465 467 39,000
2002/07/17 470 479 463 465 31,000
2002/07/16 480 481 467 467 400,000
2002/07/15 482 484 480 480 149,000
2002/07/12 486 488 480 480 132,000
2002/07/11 466 477 465 476 153,000
2002/07/10 469 482 467 468 155,000
2002/07/09 478 480 473 479 50,000
2002/07/08 491 495 474 474 394,000
2002/07/05 471 486 471 486 79,000
2002/07/04 457 467 457 463 52,000
2002/07/03 451 463 447 460 126,000
2002/07/02 452 454 448 451 164,000
2002/07/01 465 465 448 454 171,000
2002/06/28 460 463 450 450 76,000
2002/06/27 458 462 443 445 101,000
2002/06/26 459 466 455 455 55,000
2002/06/25 487 487 466 469 101,000
2002/06/24 457 473 456 472 34,000
2002/06/21 455 466 453 460 43,000
2002/06/20 453 461 452 460 59,000
2002/06/19 470 474 453 453 77,000
2002/06/18 469 486 469 480 71,000
2002/06/17 475 475 452 459 93,000
2002/06/14 495 495 475 475 319,000
2002/06/13 496 498 475 475 84,000
2002/06/12 503 505 495 496 211,000
2002/06/11 494 501 493 501 36,000
2002/06/10 504 504 491 491 63,000
2002/06/07 499 504 498 504 54,000
2002/06/06 506 510 501 504 84,000
2002/06/05 506 513 505 508 71,000
2002/06/04 513 513 506 510 46,000
2002/06/03 511 516 507 516 51,000
2002/05/31 508 516 508 515 45,000
2002/05/30 520 520 509 517 54,000
2002/05/29 515 522 511 522 36,000
2002/05/28 517 525 506 525 31,000
2002/05/27 520 523 515 516 52,000
2002/05/24 524 524 510 519 93,000
2002/05/23 508 514 497 507 61,000
2002/05/22 502 513 497 508 51,000
2002/05/21 500 504 497 504 45,000
2002/05/20 491 503 491 495 42,000
2002/05/17 503 505 491 491 173,000
2002/05/16 492 500 492 500 85,000
2002/05/15 491 499 490 490 146,000
2002/05/14 489 489 484 487 42,000
2002/05/13 491 491 486 488 68,000
2002/05/10 490 495 486 493 61,000
2002/05/09 492 495 485 495 103,000
2002/05/08 492 493 487 487 48,000
2002/05/07 499 499 489 489 67,000
2002/05/02 504 504 498 501 26,000
2002/05/01 497 504 497 501 45,000
2002/04/30 520 521 497 497 64,000
2002/04/26 511 515 506 510 47,000
2002/04/25 508 516 504 511 90,000
2002/04/24 507 522 507 514 49,000
2002/04/23 514 517 510 514 43,000
2002/04/22 520 529 516 525 40,000
2002/04/19 502 555 502 540 216,000
2002/04/18 513 514 509 510 64,000
2002/04/17 514 514 508 513 15,000
2002/04/16 510 515 502 515 33,000
2002/04/15 513 513 500 510 156,000
2002/04/12 507 513 507 513 105,000
2002/04/11 504 507 501 503 46,000
2002/04/10 506 510 503 510 78,000
2002/04/09 511 511 496 496 31,000
2002/04/08 509 513 509 512 47,000
2002/04/05 504 508 500 506 41,000
2002/04/04 499 507 499 507 39,000
2002/04/03 482 490 482 490 51,000
2002/04/02 488 488 481 482 31,000
2002/04/01 488 493 482 489 61,000
2002/03/29 508 508 481 485 64,000
2002/03/28 505 506 503 503 46,000
2002/03/27 498 508 498 508 64,000
2002/03/26 491 500 491 499 45,000
2002/03/25 513 513 500 509 128,000
2002/03/22 503 503 495 503 63,000
2002/03/20 510 510 497 503 138,000
2002/03/19 514 515 501 515 74,000
2002/03/18 513 513 497 513 65,000
2002/03/15 497 515 493 515 37,000
2002/03/14 494 497 488 496 93,000
2002/03/13 502 502 492 494 96,000
2002/03/12 527 527 502 502 183,000
2002/03/11 516 528 511 528 102,000
2002/03/08 513 525 513 517 361,000
2002/03/07 515 515 509 513 46,000
2002/03/06 500 510 500 510 33,000
2002/03/05 500 515 500 508 55,000
2002/03/04 515 519 510 519 84,000
2002/03/01 501 511 501 511 55,000
2002/02/28 515 515 501 501 65,000
2002/02/27 484 508 482 508 104,000
2002/02/26 492 492 485 485 27,000
2002/02/25 498 498 493 496 102,000
2002/02/22 475 486 470 483 51,000
2002/02/21 460 475 460 461 94,000
2002/02/20 465 470 465 467 71,000
2002/02/19 476 476 461 470 144,000
2002/02/18 479 479 472 472 65,000
2002/02/15 477 479 466 477 243,000
2002/02/14 471 479 471 474 155,000
2002/02/13 459 469 459 469 177,000
2002/02/12 445 456 445 456 141,000
2002/02/08 437 446 431 440 177,000
2002/02/07 442 445 437 445 51,000
2002/02/06 432 442 429 442 90,000
2002/02/05 452 453 439 445 71,000
2002/02/04 455 459 450 455 36,000
2002/02/01 464 464 445 460 61,000
2002/01/31 464 464 460 464 32,000
2002/01/30 464 465 455 465 74,000
2002/01/29 466 466 460 460 26,000
2002/01/28 459 465 455 465 46,000
2002/01/25 468 470 462 469 103,000
2002/01/24 465 471 463 468 78,000
2002/01/23 461 473 460 471 68,000
2002/01/22 480 484 462 464 64,000
2002/01/21 480 485 476 481 85,000
2002/01/18 473 484 466 484 211,000
2002/01/17 465 478 465 478 138,000
2002/01/16 450 460 442 460 108,000
2002/01/15 460 467 450 462 82,000
2002/01/11 480 481 455 480 138,000
2002/01/10 473 473 465 470 89,000
2002/01/09 480 481 475 475 62,000
2002/01/08 480 490 476 490 78,000
2002/01/07 482 483 476 483 48,000
2002/01/04 494 494 483 483 31,000

このページの先頭へ