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 |
---|---|---|---|---|---|
2005/12/30 | 747 | 747 | 732 | 732 | 66,000 |
2005/12/29 | 744 | 753 | 740 | 748 | 36,000 |
2005/12/28 | 743 | 749 | 732 | 744 | 107,000 |
2005/12/27 | 748 | 752 | 741 | 741 | 130,000 |
2005/12/26 | 769 | 769 | 746 | 750 | 136,000 |
2005/12/22 | 746 | 755 | 738 | 750 | 116,000 |
2005/12/21 | 746 | 760 | 745 | 756 | 153,000 |
2005/12/20 | 744 | 750 | 738 | 750 | 81,000 |
2005/12/19 | 738 | 745 | 735 | 739 | 86,000 |
2005/12/16 | 736 | 744 | 735 | 741 | 107,000 |
2005/12/15 | 736 | 745 | 732 | 739 | 91,000 |
2005/12/14 | 743 | 743 | 730 | 736 | 209,000 |
2005/12/13 | 750 | 750 | 738 | 740 | 140,000 |
2005/12/12 | 750 | 757 | 745 | 745 | 215,000 |
2005/12/09 | 725 | 734 | 721 | 732 | 366,000 |
2005/12/08 | 739 | 743 | 732 | 734 | 155,000 |
2005/12/07 | 750 | 750 | 744 | 750 | 177,000 |
2005/12/06 | 746 | 748 | 741 | 744 | 178,000 |
2005/12/05 | 745 | 746 | 735 | 741 | 161,000 |
2005/12/02 | 750 | 750 | 737 | 741 | 135,000 |
2005/12/01 | 720 | 741 | 719 | 741 | 93,000 |
2005/11/30 | 728 | 730 | 720 | 720 | 68,000 |
2005/11/29 | 724 | 733 | 724 | 728 | 96,000 |
2005/11/28 | 725 | 726 | 717 | 723 | 105,000 |
2005/11/25 | 711 | 724 | 709 | 715 | 324,000 |
2005/11/24 | 732 | 740 | 731 | 731 | 98,000 |
2005/11/22 | 745 | 749 | 737 | 742 | 132,000 |
2005/11/21 | 742 | 746 | 737 | 739 | 152,000 |
2005/11/18 | 738 | 745 | 726 | 743 | 170,000 |
2005/11/17 | 721 | 736 | 718 | 736 | 245,000 |
2005/11/16 | 716 | 723 | 714 | 723 | 176,000 |
2005/11/15 | 719 | 720 | 711 | 715 | 144,000 |
2005/11/14 | 721 | 721 | 713 | 718 | 154,000 |
2005/11/11 | 712 | 722 | 709 | 721 | 149,000 |
2005/11/10 | 709 | 713 | 703 | 712 | 117,000 |
2005/11/09 | 710 | 710 | 704 | 704 | 85,000 |
2005/11/08 | 713 | 714 | 708 | 711 | 57,000 |
2005/11/07 | 709 | 714 | 707 | 712 | 62,000 |
2005/11/04 | 706 | 717 | 706 | 712 | 81,000 |
2005/11/02 | 713 | 717 | 708 | 715 | 142,000 |
2005/11/01 | 715 | 715 | 710 | 715 | 59,000 |
2005/10/31 | 698 | 717 | 698 | 716 | 252,000 |
2005/10/28 | 687 | 700 | 687 | 700 | 146,000 |
2005/10/27 | 681 | 695 | 681 | 695 | 113,000 |
2005/10/26 | 693 | 693 | 683 | 688 | 171,000 |
2005/10/25 | 674 | 686 | 672 | 681 | 153,000 |
2005/10/24 | 685 | 685 | 676 | 679 | 91,000 |
2005/10/21 | 676 | 683 | 676 | 681 | 97,000 |
2005/10/20 | 685 | 691 | 679 | 679 | 98,000 |
2005/10/19 | 681 | 687 | 678 | 682 | 142,000 |
2005/10/18 | 679 | 685 | 677 | 682 | 106,000 |
2005/10/17 | 690 | 690 | 677 | 679 | 89,000 |
2005/10/14 | 689 | 689 | 680 | 684 | 101,000 |
2005/10/13 | 693 | 698 | 684 | 688 | 181,000 |
2005/10/12 | 695 | 695 | 686 | 692 | 242,000 |
2005/10/11 | 682 | 687 | 677 | 687 | 140,000 |
2005/10/07 | 681 | 689 | 673 | 680 | 185,000 |
2005/10/06 | 689 | 690 | 670 | 672 | 235,000 |
2005/10/05 | 687 | 691 | 681 | 685 | 163,000 |
2005/10/04 | 676 | 692 | 675 | 688 | 150,000 |
2005/10/03 | 689 | 689 | 672 | 680 | 195,000 |
2005/09/30 | 692 | 698 | 686 | 686 | 184,000 |
2005/09/29 | 702 | 705 | 694 | 702 | 105,000 |
2005/09/28 | 705 | 710 | 698 | 702 | 134,000 |
2005/09/27 | 715 | 717 | 700 | 701 | 122,000 |
2005/09/26 | 740 | 740 | 695 | 717 | 204,000 |
2005/09/22 | 695 | 701 | 695 | 700 | 115,000 |
2005/09/21 | 701 | 706 | 696 | 700 | 67,000 |
2005/09/20 | 690 | 702 | 690 | 701 | 96,000 |
2005/09/16 | 695 | 698 | 688 | 695 | 75,000 |
2005/09/15 | 695 | 699 | 692 | 694 | 145,000 |
2005/09/14 | 701 | 705 | 696 | 696 | 155,000 |
2005/09/13 | 698 | 701 | 693 | 700 | 132,000 |
2005/09/12 | 702 | 709 | 694 | 697 | 160,000 |
2005/09/09 | 691 | 698 | 686 | 694 | 402,000 |
2005/09/08 | 696 | 696 | 685 | 688 | 151,000 |
2005/09/07 | 708 | 708 | 695 | 696 | 135,000 |
2005/09/06 | 712 | 717 | 701 | 703 | 258,000 |
2005/09/05 | 716 | 728 | 715 | 715 | 198,000 |
2005/09/02 | 714 | 718 | 710 | 717 | 93,000 |
2005/09/01 | 710 | 717 | 709 | 714 | 111,000 |
2005/08/31 | 702 | 711 | 701 | 703 | 114,000 |
2005/08/30 | 696 | 706 | 696 | 703 | 57,000 |
2005/08/29 | 708 | 708 | 697 | 699 | 133,000 |
2005/08/26 | 711 | 711 | 703 | 707 | 68,000 |
2005/08/25 | 707 | 709 | 701 | 707 | 135,000 |
2005/08/24 | 717 | 717 | 713 | 717 | 98,000 |
2005/08/23 | 713 | 718 | 711 | 716 | 71,000 |
2005/08/22 | 709 | 714 | 705 | 713 | 93,000 |
2005/08/19 | 706 | 710 | 700 | 708 | 84,000 |
2005/08/18 | 714 | 714 | 707 | 710 | 93,000 |
2005/08/17 | 716 | 717 | 709 | 710 | 100,000 |
2005/08/16 | 715 | 719 | 711 | 719 | 132,000 |
2005/08/15 | 715 | 717 | 706 | 714 | 172,000 |
2005/08/12 | 711 | 713 | 708 | 709 | 150,000 |
2005/08/11 | 697 | 712 | 697 | 708 | 147,000 |
2005/08/10 | 689 | 702 | 689 | 696 | 97,000 |
2005/08/09 | 673 | 689 | 670 | 689 | 143,000 |
2005/08/08 | 675 | 675 | 652 | 670 | 234,000 |
2005/08/05 | 685 | 685 | 669 | 674 | 144,000 |
2005/08/04 | 691 | 691 | 684 | 686 | 104,000 |
2005/08/03 | 694 | 696 | 680 | 686 | 206,000 |
2005/08/02 | 713 | 713 | 689 | 693 | 289,000 |
2005/08/01 | 704 | 714 | 704 | 713 | 84,000 |
2005/07/29 | 711 | 715 | 710 | 713 | 79,000 |
2005/07/28 | 709 | 714 | 700 | 711 | 108,000 |
2005/07/27 | 710 | 713 | 704 | 713 | 111,000 |
2005/07/26 | 706 | 710 | 701 | 710 | 115,000 |
2005/07/25 | 694 | 706 | 694 | 703 | 146,000 |
2005/07/22 | 701 | 704 | 696 | 696 | 179,000 |
2005/07/21 | 709 | 709 | 701 | 704 | 99,000 |
2005/07/20 | 711 | 711 | 700 | 709 | 158,000 |
2005/07/19 | 716 | 717 | 712 | 713 | 166,000 |
2005/07/15 | 721 | 721 | 707 | 715 | 162,000 |
2005/07/14 | 714 | 714 | 706 | 708 | 237,000 |
2005/07/13 | 710 | 720 | 706 | 709 | 316,000 |
2005/07/12 | 701 | 706 | 693 | 702 | 321,000 |
2005/07/11 | 695 | 699 | 671 | 692 | 202,000 |
2005/07/08 | 685 | 693 | 684 | 688 | 117,000 |
2005/07/07 | 688 | 688 | 673 | 684 | 125,000 |
2005/07/06 | 689 | 691 | 682 | 686 | 202,000 |
2005/07/05 | 700 | 700 | 691 | 691 | 145,000 |
2005/07/04 | 700 | 705 | 698 | 700 | 191,000 |
2005/07/01 | 691 | 698 | 688 | 698 | 168,000 |
2005/06/30 | 694 | 696 | 690 | 690 | 160,000 |
2005/06/29 | 684 | 691 | 682 | 690 | 87,000 |
2005/06/28 | 673 | 681 | 673 | 681 | 161,000 |
2005/06/27 | 679 | 679 | 671 | 673 | 68,000 |
2005/06/24 | 675 | 678 | 672 | 678 | 68,000 |
2005/06/23 | 680 | 680 | 670 | 676 | 77,000 |
2005/06/22 | 680 | 683 | 677 | 680 | 100,000 |
2005/06/21 | 679 | 680 | 678 | 680 | 44,000 |
2005/06/20 | 682 | 684 | 678 | 678 | 87,000 |
2005/06/17 | 682 | 687 | 679 | 682 | 191,000 |
2005/06/16 | 681 | 687 | 680 | 682 | 126,000 |
2005/06/15 | 689 | 691 | 683 | 686 | 223,000 |
2005/06/14 | 691 | 691 | 681 | 684 | 88,000 |
2005/06/13 | 692 | 694 | 687 | 690 | 135,000 |
2005/06/10 | 699 | 699 | 690 | 692 | 219,000 |
2005/06/09 | 691 | 692 | 686 | 689 | 64,000 |
2005/06/08 | 675 | 688 | 675 | 688 | 87,000 |
2005/06/07 | 676 | 679 | 672 | 675 | 69,000 |
2005/06/06 | 683 | 691 | 675 | 681 | 147,000 |
2005/06/03 | 692 | 693 | 688 | 693 | 82,000 |
2005/06/02 | 689 | 699 | 689 | 699 | 82,000 |
2005/06/01 | 685 | 699 | 684 | 699 | 147,000 |
2005/05/31 | 685 | 696 | 685 | 696 | 93,000 |
2005/05/30 | 680 | 687 | 673 | 685 | 73,000 |
2005/05/27 | 673 | 680 | 666 | 680 | 97,000 |
2005/05/26 | 674 | 674 | 665 | 671 | 82,000 |
2005/05/25 | 664 | 669 | 660 | 666 | 138,000 |
2005/05/24 | 679 | 679 | 670 | 674 | 66,000 |
2005/05/23 | 683 | 683 | 675 | 679 | 64,000 |
2005/05/20 | 690 | 694 | 684 | 684 | 168,000 |
2005/05/19 | 667 | 689 | 665 | 689 | 152,000 |
2005/05/18 | 676 | 680 | 659 | 666 | 132,000 |
2005/05/17 | 669 | 674 | 656 | 657 | 129,000 |
2005/05/16 | 676 | 681 | 662 | 662 | 63,000 |
2005/05/13 | 675 | 685 | 675 | 676 | 59,000 |
2005/05/12 | 683 | 687 | 675 | 676 | 122,000 |
2005/05/11 | 689 | 690 | 685 | 687 | 160,000 |
2005/05/10 | 690 | 697 | 688 | 694 | 84,000 |
2005/05/09 | 692 | 695 | 691 | 694 | 68,000 |
2005/05/06 | 687 | 694 | 687 | 692 | 31,000 |
2005/05/02 | 689 | 690 | 680 | 687 | 64,000 |
2005/04/28 | 685 | 689 | 683 | 685 | 57,000 |
2005/04/27 | 671 | 685 | 671 | 684 | 70,000 |
2005/04/26 | 677 | 681 | 674 | 680 | 102,000 |
2005/04/25 | 673 | 687 | 669 | 681 | 195,000 |
2005/04/22 | 682 | 685 | 677 | 683 | 98,000 |
2005/04/21 | 670 | 676 | 664 | 672 | 147,000 |
2005/04/20 | 671 | 686 | 671 | 680 | 151,000 |
2005/04/19 | 665 | 682 | 664 | 671 | 155,000 |
2005/04/18 | 677 | 683 | 662 | 662 | 219,000 |
2005/04/15 | 694 | 695 | 686 | 687 | 275,000 |
2005/04/14 | 693 | 696 | 685 | 696 | 203,000 |
2005/04/13 | 696 | 696 | 690 | 692 | 113,000 |
2005/04/12 | 689 | 694 | 687 | 690 | 131,000 |
2005/04/11 | 698 | 698 | 687 | 689 | 163,000 |
2005/04/08 | 687 | 697 | 687 | 697 | 112,000 |
2005/04/07 | 694 | 694 | 684 | 692 | 94,000 |
2005/04/06 | 693 | 697 | 688 | 695 | 141,000 |
2005/04/05 | 690 | 701 | 690 | 693 | 183,000 |
2005/04/04 | 695 | 695 | 676 | 683 | 61,000 |
2005/04/01 | 673 | 685 | 673 | 685 | 83,000 |
2005/03/31 | 672 | 683 | 667 | 683 | 144,000 |
2005/03/30 | 669 | 681 | 656 | 665 | 125,000 |
2005/03/29 | 697 | 697 | 667 | 672 | 104,000 |
2005/03/28 | 682 | 695 | 682 | 690 | 65,000 |
2005/03/25 | 710 | 710 | 699 | 705 | 127,000 |
2005/03/24 | 711 | 711 | 696 | 696 | 178,000 |
2005/03/23 | 706 | 710 | 704 | 710 | 169,000 |
2005/03/22 | 716 | 719 | 709 | 709 | 127,000 |
2005/03/18 | 697 | 720 | 697 | 714 | 153,000 |
2005/03/17 | 702 | 708 | 696 | 696 | 63,000 |
2005/03/16 | 702 | 716 | 701 | 703 | 117,000 |
2005/03/15 | 713 | 718 | 702 | 702 | 189,000 |
2005/03/14 | 706 | 725 | 706 | 710 | 174,000 |
2005/03/11 | 704 | 709 | 700 | 705 | 251,000 |
2005/03/10 | 695 | 710 | 695 | 699 | 155,000 |
2005/03/09 | 692 | 700 | 690 | 695 | 67,000 |
2005/03/08 | 699 | 699 | 690 | 696 | 80,000 |
2005/03/07 | 685 | 698 | 683 | 698 | 227,000 |
2005/03/04 | 682 | 691 | 681 | 688 | 80,000 |
2005/03/03 | 682 | 690 | 682 | 690 | 95,000 |
2005/03/02 | 675 | 685 | 671 | 685 | 152,000 |
2005/03/01 | 674 | 679 | 672 | 674 | 202,000 |
2005/02/28 | 668 | 676 | 667 | 675 | 119,000 |
2005/02/25 | 672 | 672 | 661 | 666 | 172,000 |
2005/02/24 | 658 | 668 | 655 | 667 | 88,000 |
2005/02/23 | 661 | 665 | 653 | 659 | 218,000 |
2005/02/22 | 661 | 674 | 661 | 662 | 159,000 |
2005/02/21 | 667 | 673 | 659 | 659 | 81,000 |
2005/02/18 | 666 | 666 | 662 | 665 | 102,000 |
2005/02/17 | 655 | 668 | 655 | 667 | 79,000 |
2005/02/16 | 669 | 674 | 667 | 670 | 98,000 |
2005/02/15 | 683 | 684 | 672 | 679 | 186,000 |
2005/02/14 | 674 | 689 | 669 | 679 | 166,000 |
2005/02/10 | 669 | 671 | 662 | 669 | 80,000 |
2005/02/09 | 669 | 671 | 656 | 670 | 107,000 |
2005/02/08 | 669 | 674 | 660 | 671 | 136,000 |
2005/02/07 | 656 | 678 | 656 | 673 | 328,000 |
2005/02/04 | 653 | 656 | 650 | 653 | 107,000 |
2005/02/03 | 645 | 650 | 642 | 650 | 87,000 |
2005/02/02 | 647 | 651 | 641 | 648 | 176,000 |
2005/02/01 | 643 | 647 | 639 | 639 | 58,000 |
2005/01/31 | 625 | 654 | 625 | 647 | 158,000 |
2005/01/28 | 645 | 646 | 643 | 645 | 161,000 |
2005/01/27 | 640 | 647 | 635 | 645 | 121,000 |
2005/01/26 | 638 | 640 | 633 | 639 | 84,000 |
2005/01/25 | 635 | 640 | 634 | 637 | 91,000 |
2005/01/24 | 634 | 642 | 633 | 640 | 61,000 |
2005/01/21 | 631 | 635 | 630 | 633 | 55,000 |
2005/01/20 | 638 | 640 | 632 | 634 | 140,000 |
2005/01/19 | 635 | 640 | 635 | 638 | 61,000 |
2005/01/18 | 641 | 645 | 633 | 635 | 112,000 |
2005/01/17 | 638 | 643 | 637 | 640 | 89,000 |
2005/01/14 | 636 | 640 | 632 | 636 | 187,000 |
2005/01/13 | 641 | 641 | 636 | 637 | 123,000 |
2005/01/12 | 642 | 648 | 637 | 637 | 195,000 |
2005/01/11 | 631 | 642 | 627 | 642 | 160,000 |
2005/01/07 | 620 | 625 | 620 | 625 | 56,000 |
2005/01/06 | 610 | 625 | 610 | 622 | 42,000 |
2005/01/05 | 630 | 631 | 617 | 619 | 45,000 |
2005/01/04 | 621 | 631 | 620 | 631 | 11,000 |