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 |
---|---|---|---|---|---|
2004/12/30 | 625 | 634 | 620 | 620 | 51,000 |
2004/12/29 | 621 | 622 | 612 | 622 | 40,000 |
2004/12/28 | 625 | 625 | 618 | 618 | 20,000 |
2004/12/27 | 622 | 625 | 620 | 623 | 35,000 |
2004/12/24 | 618 | 623 | 613 | 622 | 113,000 |
2004/12/22 | 608 | 617 | 608 | 617 | 92,000 |
2004/12/21 | 606 | 630 | 605 | 609 | 68,000 |
2004/12/20 | 603 | 608 | 600 | 602 | 79,000 |
2004/12/17 | 594 | 613 | 594 | 610 | 93,000 |
2004/12/16 | 599 | 600 | 595 | 599 | 74,000 |
2004/12/15 | 593 | 603 | 593 | 601 | 150,000 |
2004/12/14 | 586 | 593 | 580 | 593 | 156,000 |
2004/12/13 | 577 | 585 | 576 | 581 | 192,000 |
2004/12/10 | 577 | 583 | 577 | 577 | 214,000 |
2004/12/09 | 584 | 586 | 577 | 580 | 78,000 |
2004/12/08 | 580 | 588 | 576 | 582 | 108,000 |
2004/12/07 | 594 | 595 | 588 | 588 | 96,000 |
2004/12/06 | 602 | 602 | 595 | 597 | 115,000 |
2004/12/03 | 605 | 609 | 601 | 601 | 180,000 |
2004/12/02 | 600 | 603 | 595 | 601 | 150,000 |
2004/12/01 | 605 | 606 | 593 | 593 | 151,000 |
2004/11/30 | 609 | 611 | 607 | 608 | 73,000 |
2004/11/29 | 601 | 613 | 601 | 610 | 72,000 |
2004/11/26 | 607 | 608 | 604 | 605 | 91,000 |
2004/11/25 | 607 | 607 | 600 | 605 | 97,000 |
2004/11/24 | 605 | 610 | 605 | 605 | 117,000 |
2004/11/22 | 609 | 615 | 605 | 609 | 53,000 |
2004/11/19 | 624 | 631 | 617 | 619 | 93,000 |
2004/11/18 | 633 | 638 | 624 | 624 | 57,000 |
2004/11/17 | 632 | 633 | 629 | 629 | 40,000 |
2004/11/16 | 635 | 635 | 631 | 632 | 31,000 |
2004/11/15 | 625 | 634 | 624 | 634 | 163,000 |
2004/11/12 | 634 | 634 | 621 | 629 | 152,000 |
2004/11/11 | 632 | 637 | 628 | 628 | 59,000 |
2004/11/10 | 631 | 636 | 628 | 628 | 92,000 |
2004/11/09 | 632 | 634 | 628 | 631 | 56,000 |
2004/11/08 | 629 | 635 | 627 | 633 | 98,000 |
2004/11/05 | 627 | 632 | 625 | 627 | 73,000 |
2004/11/04 | 628 | 629 | 621 | 624 | 80,000 |
2004/11/02 | 620 | 627 | 620 | 627 | 46,000 |
2004/11/01 | 619 | 622 | 618 | 620 | 28,000 |
2004/10/29 | 618 | 626 | 617 | 620 | 54,000 |
2004/10/28 | 625 | 628 | 619 | 623 | 59,000 |
2004/10/27 | 623 | 629 | 616 | 624 | 105,000 |
2004/10/26 | 629 | 630 | 617 | 621 | 70,000 |
2004/10/25 | 633 | 639 | 628 | 628 | 145,000 |
2004/10/22 | 635 | 635 | 632 | 632 | 32,000 |
2004/10/21 | 633 | 633 | 620 | 625 | 84,000 |
2004/10/20 | 630 | 633 | 626 | 626 | 59,000 |
2004/10/19 | 638 | 645 | 637 | 638 | 75,000 |
2004/10/18 | 635 | 640 | 633 | 634 | 34,000 |
2004/10/15 | 627 | 636 | 627 | 630 | 61,000 |
2004/10/14 | 639 | 640 | 627 | 634 | 94,000 |
2004/10/13 | 653 | 654 | 649 | 649 | 40,000 |
2004/10/12 | 655 | 660 | 652 | 653 | 141,000 |
2004/10/08 | 649 | 656 | 649 | 655 | 72,000 |
2004/10/07 | 654 | 654 | 648 | 653 | 54,000 |
2004/10/06 | 649 | 655 | 649 | 654 | 82,000 |
2004/10/05 | 651 | 651 | 647 | 650 | 107,000 |
2004/10/04 | 645 | 651 | 640 | 650 | 173,000 |
2004/10/01 | 625 | 637 | 624 | 637 | 98,000 |
2004/09/30 | 625 | 634 | 625 | 629 | 67,000 |
2004/09/29 | 635 | 635 | 629 | 631 | 35,000 |
2004/09/28 | 636 | 638 | 627 | 634 | 40,000 |
2004/09/27 | 630 | 639 | 630 | 636 | 71,000 |
2004/09/24 | 643 | 649 | 620 | 639 | 135,000 |
2004/09/22 | 650 | 650 | 636 | 642 | 66,000 |
2004/09/21 | 646 | 647 | 642 | 644 | 36,000 |
2004/09/17 | 650 | 650 | 628 | 645 | 113,000 |
2004/09/16 | 643 | 657 | 643 | 649 | 75,000 |
2004/09/15 | 656 | 657 | 644 | 644 | 159,000 |
2004/09/14 | 657 | 657 | 651 | 656 | 115,000 |
2004/09/13 | 647 | 660 | 643 | 651 | 171,000 |
2004/09/10 | 636 | 645 | 630 | 643 | 371,000 |
2004/09/09 | 640 | 645 | 634 | 634 | 74,000 |
2004/09/08 | 639 | 648 | 638 | 638 | 74,000 |
2004/09/07 | 641 | 641 | 630 | 633 | 73,000 |
2004/09/06 | 628 | 646 | 628 | 641 | 137,000 |
2004/09/03 | 635 | 638 | 627 | 627 | 62,000 |
2004/09/02 | 636 | 636 | 628 | 634 | 86,000 |
2004/09/01 | 634 | 636 | 626 | 634 | 61,000 |
2004/08/31 | 627 | 633 | 624 | 624 | 65,000 |
2004/08/30 | 631 | 633 | 628 | 632 | 19,000 |
2004/08/27 | 637 | 637 | 632 | 632 | 32,000 |
2004/08/26 | 635 | 637 | 626 | 627 | 112,000 |
2004/08/25 | 625 | 637 | 621 | 633 | 165,000 |
2004/08/24 | 623 | 628 | 621 | 623 | 87,000 |
2004/08/23 | 624 | 627 | 618 | 619 | 197,000 |
2004/08/20 | 622 | 633 | 620 | 621 | 154,000 |
2004/08/19 | 629 | 637 | 622 | 625 | 199,000 |
2004/08/18 | 637 | 640 | 622 | 634 | 177,000 |
2004/08/17 | 644 | 645 | 635 | 639 | 72,000 |
2004/08/16 | 641 | 647 | 637 | 644 | 119,000 |
2004/08/13 | 650 | 656 | 647 | 647 | 117,000 |
2004/08/12 | 662 | 663 | 652 | 657 | 276,000 |
2004/08/11 | 662 | 667 | 661 | 667 | 141,000 |
2004/08/10 | 659 | 663 | 652 | 660 | 111,000 |
2004/08/09 | 649 | 665 | 649 | 660 | 74,000 |
2004/08/06 | 660 | 660 | 648 | 659 | 85,000 |
2004/08/05 | 667 | 667 | 660 | 665 | 49,000 |
2004/08/04 | 671 | 671 | 660 | 667 | 100,000 |
2004/08/03 | 665 | 674 | 663 | 674 | 141,000 |
2004/08/02 | 664 | 665 | 660 | 665 | 29,000 |
2004/07/30 | 663 | 665 | 660 | 663 | 48,000 |
2004/07/29 | 662 | 662 | 655 | 662 | 38,000 |
2004/07/28 | 666 | 666 | 660 | 664 | 40,000 |
2004/07/27 | 670 | 670 | 657 | 665 | 47,000 |
2004/07/26 | 652 | 669 | 652 | 666 | 120,000 |
2004/07/23 | 673 | 675 | 668 | 669 | 118,000 |
2004/07/22 | 671 | 673 | 665 | 670 | 42,000 |
2004/07/21 | 670 | 674 | 667 | 674 | 77,000 |
2004/07/20 | 656 | 673 | 655 | 672 | 131,000 |
2004/07/16 | 660 | 667 | 650 | 666 | 128,000 |
2004/07/15 | 671 | 671 | 660 | 660 | 117,000 |
2004/07/14 | 693 | 696 | 674 | 676 | 481,000 |
2004/07/13 | 685 | 693 | 685 | 693 | 259,000 |
2004/07/12 | 669 | 684 | 668 | 684 | 324,000 |
2004/07/09 | 655 | 662 | 653 | 662 | 149,000 |
2004/07/08 | 642 | 655 | 642 | 650 | 107,000 |
2004/07/07 | 641 | 648 | 635 | 646 | 107,000 |
2004/07/06 | 660 | 663 | 651 | 651 | 77,000 |
2004/07/05 | 672 | 672 | 660 | 665 | 348,000 |
2004/07/02 | 665 | 674 | 665 | 672 | 263,000 |
2004/07/01 | 651 | 662 | 651 | 661 | 124,000 |
2004/06/30 | 650 | 654 | 648 | 654 | 78,000 |
2004/06/29 | 655 | 655 | 640 | 653 | 61,000 |
2004/06/28 | 645 | 657 | 645 | 657 | 133,000 |
2004/06/25 | 644 | 648 | 630 | 645 | 107,000 |
2004/06/24 | 639 | 644 | 639 | 643 | 42,000 |
2004/06/23 | 646 | 646 | 637 | 640 | 46,000 |
2004/06/22 | 644 | 644 | 634 | 642 | 45,000 |
2004/06/21 | 641 | 654 | 633 | 644 | 129,000 |
2004/06/18 | 644 | 647 | 633 | 633 | 89,000 |
2004/06/17 | 653 | 653 | 641 | 644 | 128,000 |
2004/06/16 | 639 | 655 | 639 | 650 | 180,000 |
2004/06/15 | 643 | 644 | 637 | 638 | 230,000 |
2004/06/14 | 638 | 644 | 638 | 642 | 148,000 |
2004/06/11 | 627 | 637 | 627 | 637 | 392,000 |
2004/06/10 | 618 | 636 | 618 | 634 | 123,000 |
2004/06/09 | 632 | 632 | 628 | 628 | 24,000 |
2004/06/08 | 639 | 639 | 631 | 632 | 76,000 |
2004/06/07 | 616 | 645 | 616 | 624 | 192,000 |
2004/06/04 | 606 | 617 | 598 | 617 | 138,000 |
2004/06/03 | 609 | 610 | 595 | 600 | 89,000 |
2004/06/02 | 605 | 607 | 605 | 606 | 49,000 |
2004/06/01 | 614 | 615 | 610 | 613 | 66,000 |
2004/05/31 | 605 | 615 | 600 | 614 | 150,000 |
2004/05/28 | 604 | 605 | 598 | 605 | 87,000 |
2004/05/27 | 601 | 602 | 595 | 599 | 45,000 |
2004/05/26 | 595 | 607 | 595 | 606 | 59,000 |
2004/05/25 | 607 | 607 | 597 | 602 | 153,000 |
2004/05/24 | 610 | 620 | 608 | 613 | 111,000 |
2004/05/21 | 610 | 612 | 602 | 610 | 150,000 |
2004/05/20 | 578 | 615 | 571 | 606 | 176,000 |
2004/05/19 | 609 | 614 | 588 | 588 | 352,000 |
2004/05/18 | 591 | 600 | 591 | 592 | 107,000 |
2004/05/17 | 592 | 598 | 590 | 591 | 275,000 |
2004/05/14 | 594 | 595 | 588 | 590 | 159,000 |
2004/05/13 | 585 | 596 | 581 | 584 | 179,000 |
2004/05/12 | 596 | 605 | 585 | 605 | 172,000 |
2004/05/11 | 585 | 604 | 577 | 596 | 201,000 |
2004/05/10 | 610 | 614 | 583 | 585 | 174,000 |
2004/05/07 | 616 | 628 | 616 | 620 | 124,000 |
2004/05/06 | 633 | 635 | 626 | 626 | 100,000 |
2004/04/30 | 640 | 640 | 624 | 633 | 123,000 |
2004/04/28 | 647 | 652 | 642 | 642 | 113,000 |
2004/04/27 | 643 | 645 | 641 | 642 | 58,000 |
2004/04/26 | 645 | 650 | 640 | 640 | 112,000 |
2004/04/23 | 644 | 649 | 643 | 645 | 132,000 |
2004/04/22 | 645 | 646 | 642 | 644 | 101,000 |
2004/04/21 | 635 | 639 | 633 | 638 | 70,000 |
2004/04/20 | 635 | 637 | 630 | 635 | 78,000 |
2004/04/19 | 630 | 639 | 627 | 635 | 148,000 |
2004/04/16 | 636 | 640 | 633 | 638 | 150,000 |
2004/04/15 | 640 | 642 | 626 | 628 | 176,000 |
2004/04/14 | 639 | 645 | 628 | 639 | 195,000 |
2004/04/13 | 655 | 659 | 637 | 646 | 414,000 |
2004/04/12 | 645 | 653 | 644 | 651 | 262,000 |
2004/04/09 | 636 | 646 | 631 | 640 | 347,000 |
2004/04/08 | 645 | 648 | 633 | 633 | 259,000 |
2004/04/07 | 649 | 655 | 641 | 641 | 140,000 |
2004/04/06 | 645 | 651 | 642 | 647 | 114,000 |
2004/04/05 | 658 | 660 | 642 | 642 | 205,000 |
2004/04/02 | 634 | 656 | 634 | 648 | 229,000 |
2004/04/01 | 630 | 640 | 630 | 633 | 221,000 |
2004/03/31 | 636 | 650 | 635 | 650 | 134,000 |
2004/03/30 | 655 | 655 | 643 | 651 | 142,000 |
2004/03/29 | 665 | 665 | 654 | 657 | 207,000 |
2004/03/26 | 670 | 672 | 652 | 659 | 200,000 |
2004/03/25 | 676 | 679 | 670 | 673 | 267,000 |
2004/03/24 | 676 | 680 | 673 | 676 | 102,000 |
2004/03/23 | 678 | 684 | 671 | 675 | 133,000 |
2004/03/22 | 665 | 683 | 665 | 674 | 186,000 |
2004/03/19 | 670 | 673 | 665 | 665 | 177,000 |
2004/03/18 | 686 | 686 | 671 | 673 | 338,000 |
2004/03/17 | 684 | 688 | 683 | 688 | 117,000 |
2004/03/16 | 681 | 687 | 680 | 681 | 104,000 |
2004/03/15 | 678 | 688 | 676 | 683 | 101,000 |
2004/03/12 | 678 | 679 | 666 | 678 | 311,000 |
2004/03/11 | 676 | 682 | 675 | 679 | 144,000 |
2004/03/10 | 671 | 675 | 668 | 675 | 177,000 |
2004/03/09 | 679 | 679 | 670 | 671 | 86,000 |
2004/03/08 | 664 | 674 | 663 | 670 | 145,000 |
2004/03/05 | 676 | 676 | 659 | 664 | 278,000 |
2004/03/04 | 676 | 685 | 670 | 677 | 188,000 |
2004/03/03 | 679 | 679 | 671 | 675 | 139,000 |
2004/03/02 | 667 | 679 | 664 | 679 | 203,000 |
2004/03/01 | 660 | 668 | 633 | 666 | 154,000 |
2004/02/27 | 645 | 667 | 645 | 659 | 162,000 |
2004/02/26 | 633 | 645 | 630 | 645 | 100,000 |
2004/02/25 | 630 | 637 | 620 | 633 | 156,000 |
2004/02/24 | 612 | 630 | 610 | 623 | 186,000 |
2004/02/23 | 614 | 617 | 608 | 612 | 86,000 |
2004/02/20 | 604 | 617 | 604 | 614 | 70,000 |
2004/02/19 | 605 | 608 | 604 | 604 | 89,000 |
2004/02/18 | 618 | 618 | 600 | 605 | 96,000 |
2004/02/17 | 605 | 618 | 600 | 609 | 97,000 |
2004/02/16 | 606 | 609 | 605 | 605 | 181,000 |
2004/02/13 | 603 | 615 | 603 | 605 | 230,000 |
2004/02/12 | 589 | 603 | 587 | 603 | 144,000 |
2004/02/10 | 576 | 588 | 576 | 583 | 77,000 |
2004/02/09 | 576 | 584 | 570 | 573 | 75,000 |
2004/02/06 | 564 | 580 | 564 | 579 | 87,000 |
2004/02/05 | 566 | 571 | 560 | 568 | 70,000 |
2004/02/04 | 575 | 580 | 574 | 574 | 103,000 |
2004/02/03 | 576 | 576 | 563 | 575 | 105,000 |
2004/02/02 | 570 | 578 | 569 | 576 | 83,000 |
2004/01/30 | 564 | 569 | 561 | 569 | 54,000 |
2004/01/29 | 569 | 569 | 559 | 564 | 155,000 |
2004/01/28 | 580 | 582 | 575 | 579 | 78,000 |
2004/01/27 | 580 | 582 | 576 | 578 | 114,000 |
2004/01/26 | 580 | 580 | 573 | 577 | 102,000 |
2004/01/23 | 568 | 584 | 565 | 580 | 170,000 |
2004/01/22 | 564 | 568 | 562 | 566 | 144,000 |
2004/01/21 | 563 | 563 | 554 | 557 | 163,000 |
2004/01/20 | 564 | 565 | 563 | 563 | 177,000 |
2004/01/19 | 558 | 563 | 558 | 563 | 82,000 |
2004/01/16 | 554 | 563 | 554 | 558 | 144,000 |
2004/01/15 | 561 | 561 | 552 | 552 | 109,000 |
2004/01/14 | 557 | 562 | 550 | 560 | 86,000 |
2004/01/13 | 564 | 564 | 556 | 561 | 95,000 |
2004/01/09 | 559 | 567 | 558 | 565 | 168,000 |
2004/01/08 | 555 | 559 | 554 | 558 | 50,000 |
2004/01/07 | 556 | 563 | 554 | 562 | 125,000 |
2004/01/06 | 558 | 562 | 555 | 555 | 56,000 |
2004/01/05 | 555 | 558 | 555 | 556 | 24,000 |