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 |
---|---|---|---|---|---|
2007/12/28 | 540 | 541 | 531 | 535 | 107,000 |
2007/12/27 | 560 | 560 | 548 | 549 | 145,000 |
2007/12/26 | 554 | 555 | 546 | 555 | 153,000 |
2007/12/25 | 559 | 560 | 538 | 548 | 176,000 |
2007/12/21 | 529 | 544 | 525 | 544 | 222,000 |
2007/12/20 | 560 | 564 | 525 | 529 | 510,000 |
2007/12/19 | 558 | 566 | 558 | 558 | 116,000 |
2007/12/18 | 556 | 571 | 556 | 563 | 220,000 |
2007/12/17 | 570 | 576 | 558 | 558 | 291,000 |
2007/12/14 | 584 | 586 | 568 | 570 | 677,000 |
2007/12/13 | 594 | 594 | 582 | 583 | 287,000 |
2007/12/12 | 600 | 603 | 591 | 593 | 315,000 |
2007/12/11 | 603 | 611 | 598 | 600 | 300,000 |
2007/12/10 | 609 | 610 | 603 | 606 | 189,000 |
2007/12/07 | 609 | 611 | 605 | 607 | 329,000 |
2007/12/06 | 613 | 613 | 599 | 604 | 467,000 |
2007/12/05 | 609 | 611 | 603 | 610 | 225,000 |
2007/12/04 | 610 | 613 | 608 | 608 | 242,000 |
2007/12/03 | 613 | 624 | 612 | 614 | 204,000 |
2007/11/30 | 608 | 618 | 607 | 612 | 213,000 |
2007/11/29 | 605 | 612 | 600 | 609 | 270,000 |
2007/11/28 | 591 | 601 | 591 | 598 | 172,000 |
2007/11/27 | 583 | 603 | 583 | 601 | 224,000 |
2007/11/26 | 599 | 605 | 591 | 598 | 174,000 |
2007/11/22 | 590 | 596 | 574 | 581 | 451,000 |
2007/11/21 | 574 | 577 | 568 | 575 | 348,000 |
2007/11/20 | 569 | 577 | 554 | 574 | 433,000 |
2007/11/19 | 576 | 579 | 569 | 575 | 266,000 |
2007/11/16 | 598 | 598 | 569 | 582 | 449,000 |
2007/11/15 | 610 | 615 | 607 | 608 | 222,000 |
2007/11/14 | 610 | 614 | 604 | 610 | 219,000 |
2007/11/13 | 599 | 607 | 596 | 600 | 491,000 |
2007/11/12 | 604 | 609 | 585 | 592 | 430,000 |
2007/11/09 | 618 | 623 | 603 | 604 | 255,000 |
2007/11/08 | 620 | 620 | 595 | 608 | 324,000 |
2007/11/07 | 635 | 635 | 620 | 622 | 311,000 |
2007/11/06 | 616 | 629 | 614 | 627 | 176,000 |
2007/11/05 | 628 | 628 | 615 | 617 | 244,000 |
2007/11/02 | 637 | 641 | 627 | 629 | 198,000 |
2007/11/01 | 639 | 648 | 635 | 638 | 266,000 |
2007/10/31 | 650 | 653 | 640 | 649 | 214,000 |
2007/10/30 | 618 | 656 | 618 | 650 | 287,000 |
2007/10/29 | 631 | 634 | 627 | 628 | 132,000 |
2007/10/26 | 634 | 636 | 626 | 630 | 146,000 |
2007/10/25 | 614 | 622 | 609 | 617 | 185,000 |
2007/10/24 | 625 | 631 | 610 | 615 | 259,000 |
2007/10/23 | 613 | 625 | 611 | 617 | 262,000 |
2007/10/22 | 600 | 620 | 600 | 613 | 201,000 |
2007/10/19 | 606 | 616 | 605 | 610 | 115,000 |
2007/10/18 | 617 | 628 | 612 | 626 | 273,000 |
2007/10/17 | 626 | 632 | 621 | 627 | 234,000 |
2007/10/16 | 646 | 647 | 631 | 633 | 215,000 |
2007/10/15 | 647 | 649 | 642 | 642 | 125,000 |
2007/10/12 | 644 | 647 | 638 | 638 | 133,000 |
2007/10/11 | 638 | 645 | 637 | 643 | 159,000 |
2007/10/10 | 637 | 642 | 634 | 636 | 68,000 |
2007/10/09 | 638 | 640 | 633 | 633 | 109,000 |
2007/10/05 | 627 | 641 | 625 | 638 | 85,000 |
2007/10/04 | 632 | 641 | 632 | 637 | 88,000 |
2007/10/03 | 658 | 660 | 641 | 645 | 126,000 |
2007/10/02 | 653 | 653 | 639 | 649 | 92,000 |
2007/10/01 | 651 | 656 | 631 | 638 | 179,000 |
2007/09/28 | 638 | 642 | 632 | 641 | 174,000 |
2007/09/27 | 622 | 633 | 619 | 628 | 186,000 |
2007/09/26 | 610 | 615 | 603 | 613 | 241,000 |
2007/09/25 | 610 | 611 | 598 | 603 | 287,000 |
2007/09/21 | 606 | 611 | 595 | 600 | 236,000 |
2007/09/20 | 641 | 643 | 624 | 626 | 237,000 |
2007/09/19 | 623 | 639 | 623 | 636 | 163,000 |
2007/09/18 | 627 | 628 | 613 | 621 | 409,000 |
2007/09/14 | 632 | 645 | 626 | 634 | 361,000 |
2007/09/13 | 648 | 648 | 637 | 637 | 325,000 |
2007/09/12 | 645 | 655 | 641 | 642 | 221,000 |
2007/09/11 | 630 | 639 | 628 | 635 | 160,000 |
2007/09/10 | 632 | 640 | 628 | 633 | 213,000 |
2007/09/07 | 632 | 637 | 632 | 637 | 98,000 |
2007/09/06 | 615 | 635 | 615 | 632 | 239,000 |
2007/09/05 | 629 | 634 | 627 | 628 | 97,000 |
2007/09/04 | 638 | 642 | 637 | 639 | 52,000 |
2007/09/03 | 640 | 643 | 635 | 639 | 53,000 |
2007/08/31 | 629 | 635 | 628 | 634 | 197,000 |
2007/08/30 | 635 | 637 | 625 | 629 | 174,000 |
2007/08/29 | 631 | 632 | 620 | 632 | 158,000 |
2007/08/28 | 638 | 642 | 625 | 638 | 115,000 |
2007/08/27 | 657 | 663 | 646 | 647 | 115,000 |
2007/08/24 | 633 | 633 | 625 | 630 | 121,000 |
2007/08/23 | 632 | 633 | 621 | 632 | 281,000 |
2007/08/22 | 626 | 635 | 624 | 632 | 42,000 |
2007/08/21 | 628 | 631 | 618 | 626 | 202,000 |
2007/08/20 | 623 | 636 | 620 | 629 | 145,000 |
2007/08/17 | 643 | 643 | 622 | 622 | 175,000 |
2007/08/16 | 665 | 665 | 621 | 643 | 298,000 |
2007/08/15 | 671 | 682 | 670 | 671 | 134,000 |
2007/08/14 | 683 | 683 | 661 | 669 | 259,000 |
2007/08/13 | 688 | 688 | 681 | 682 | 94,000 |
2007/08/10 | 658 | 695 | 658 | 687 | 274,000 |
2007/08/09 | 659 | 671 | 658 | 666 | 328,000 |
2007/08/08 | 667 | 668 | 650 | 653 | 243,000 |
2007/08/07 | 682 | 683 | 662 | 666 | 238,000 |
2007/08/06 | 672 | 682 | 670 | 682 | 126,000 |
2007/08/03 | 674 | 677 | 660 | 674 | 80,000 |
2007/08/02 | 677 | 678 | 660 | 678 | 155,000 |
2007/08/01 | 688 | 689 | 675 | 676 | 115,000 |
2007/07/31 | 695 | 701 | 685 | 691 | 144,000 |
2007/07/30 | 690 | 704 | 682 | 695 | 112,000 |
2007/07/27 | 693 | 694 | 682 | 690 | 83,000 |
2007/07/26 | 722 | 722 | 701 | 703 | 99,000 |
2007/07/25 | 725 | 725 | 707 | 718 | 98,000 |
2007/07/24 | 724 | 727 | 718 | 725 | 108,000 |
2007/07/23 | 723 | 723 | 704 | 714 | 138,000 |
2007/07/20 | 734 | 735 | 727 | 730 | 144,000 |
2007/07/19 | 730 | 740 | 728 | 740 | 197,000 |
2007/07/18 | 730 | 730 | 720 | 721 | 169,000 |
2007/07/17 | 728 | 732 | 723 | 724 | 214,000 |
2007/07/13 | 715 | 719 | 710 | 716 | 190,000 |
2007/07/12 | 709 | 718 | 705 | 708 | 247,000 |
2007/07/11 | 704 | 705 | 694 | 701 | 97,000 |
2007/07/10 | 706 | 706 | 700 | 703 | 62,000 |
2007/07/09 | 702 | 708 | 700 | 705 | 121,000 |
2007/07/06 | 704 | 705 | 696 | 699 | 142,000 |
2007/07/05 | 704 | 704 | 688 | 703 | 85,000 |
2007/07/04 | 703 | 703 | 699 | 700 | 71,000 |
2007/07/03 | 701 | 702 | 700 | 701 | 56,000 |
2007/07/02 | 699 | 702 | 696 | 700 | 116,000 |
2007/06/29 | 694 | 699 | 689 | 689 | 154,000 |
2007/06/28 | 687 | 694 | 687 | 694 | 43,000 |
2007/06/27 | 688 | 691 | 685 | 686 | 152,000 |
2007/06/26 | 693 | 693 | 689 | 692 | 110,000 |
2007/06/25 | 695 | 695 | 690 | 690 | 107,000 |
2007/06/22 | 696 | 697 | 693 | 695 | 100,000 |
2007/06/21 | 694 | 702 | 694 | 699 | 45,000 |
2007/06/20 | 695 | 700 | 695 | 698 | 88,000 |
2007/06/19 | 699 | 704 | 699 | 702 | 30,000 |
2007/06/18 | 700 | 704 | 697 | 703 | 65,000 |
2007/06/15 | 696 | 701 | 693 | 700 | 97,000 |
2007/06/14 | 698 | 702 | 695 | 700 | 156,000 |
2007/06/13 | 694 | 700 | 692 | 697 | 145,000 |
2007/06/12 | 694 | 697 | 692 | 693 | 130,000 |
2007/06/11 | 693 | 694 | 689 | 693 | 55,000 |
2007/06/08 | 693 | 693 | 686 | 690 | 230,000 |
2007/06/07 | 695 | 699 | 689 | 698 | 89,000 |
2007/06/06 | 698 | 698 | 693 | 694 | 54,000 |
2007/06/05 | 694 | 699 | 692 | 699 | 67,000 |
2007/06/04 | 698 | 698 | 693 | 694 | 88,000 |
2007/06/01 | 696 | 698 | 690 | 694 | 83,000 |
2007/05/31 | 692 | 695 | 691 | 695 | 73,000 |
2007/05/30 | 685 | 690 | 680 | 686 | 160,000 |
2007/05/29 | 681 | 685 | 675 | 683 | 97,000 |
2007/05/28 | 690 | 690 | 680 | 684 | 113,000 |
2007/05/25 | 695 | 695 | 679 | 680 | 221,000 |
2007/05/24 | 691 | 695 | 690 | 693 | 57,000 |
2007/05/23 | 696 | 703 | 696 | 698 | 90,000 |
2007/05/22 | 693 | 697 | 687 | 696 | 93,000 |
2007/05/21 | 690 | 694 | 688 | 692 | 69,000 |
2007/05/18 | 700 | 700 | 690 | 690 | 112,000 |
2007/05/17 | 701 | 704 | 698 | 700 | 179,000 |
2007/05/16 | 703 | 703 | 692 | 692 | 119,000 |
2007/05/15 | 709 | 709 | 699 | 701 | 219,000 |
2007/05/14 | 698 | 708 | 698 | 703 | 83,000 |
2007/05/11 | 704 | 704 | 693 | 697 | 117,000 |
2007/05/10 | 700 | 708 | 700 | 705 | 57,000 |
2007/05/09 | 708 | 708 | 700 | 703 | 71,000 |
2007/05/08 | 705 | 708 | 703 | 708 | 84,000 |
2007/05/07 | 701 | 708 | 699 | 708 | 103,000 |
2007/05/02 | 690 | 701 | 690 | 699 | 112,000 |
2007/05/01 | 703 | 703 | 693 | 696 | 122,000 |
2007/04/27 | 702 | 708 | 699 | 702 | 118,000 |
2007/04/26 | 699 | 703 | 696 | 701 | 100,000 |
2007/04/25 | 685 | 690 | 675 | 689 | 149,000 |
2007/04/24 | 689 | 697 | 684 | 695 | 114,000 |
2007/04/23 | 695 | 699 | 683 | 688 | 111,000 |
2007/04/20 | 688 | 693 | 688 | 693 | 70,000 |
2007/04/19 | 691 | 693 | 682 | 688 | 153,000 |
2007/04/18 | 691 | 700 | 690 | 700 | 116,000 |
2007/04/17 | 695 | 699 | 687 | 691 | 151,000 |
2007/04/16 | 699 | 713 | 698 | 705 | 271,000 |
2007/04/13 | 698 | 700 | 688 | 689 | 198,000 |
2007/04/12 | 694 | 694 | 684 | 693 | 144,000 |
2007/04/11 | 692 | 695 | 690 | 694 | 83,000 |
2007/04/10 | 698 | 698 | 685 | 695 | 180,000 |
2007/04/09 | 691 | 702 | 691 | 699 | 153,000 |
2007/04/06 | 690 | 694 | 688 | 690 | 53,000 |
2007/04/05 | 694 | 694 | 689 | 691 | 93,000 |
2007/04/04 | 682 | 695 | 681 | 693 | 153,000 |
2007/04/03 | 675 | 682 | 675 | 681 | 65,000 |
2007/04/02 | 681 | 685 | 673 | 675 | 168,000 |
2007/03/30 | 678 | 682 | 677 | 680 | 94,000 |
2007/03/29 | 669 | 679 | 666 | 674 | 185,000 |
2007/03/28 | 677 | 684 | 673 | 677 | 237,000 |
2007/03/27 | 682 | 687 | 674 | 677 | 127,000 |
2007/03/26 | 704 | 704 | 689 | 698 | 107,000 |
2007/03/23 | 695 | 696 | 687 | 696 | 169,000 |
2007/03/22 | 688 | 699 | 688 | 694 | 125,000 |
2007/03/20 | 681 | 688 | 680 | 680 | 179,000 |
2007/03/19 | 674 | 682 | 674 | 680 | 91,000 |
2007/03/16 | 685 | 685 | 677 | 678 | 133,000 |
2007/03/15 | 679 | 683 | 677 | 680 | 180,000 |
2007/03/14 | 699 | 699 | 677 | 677 | 266,000 |
2007/03/13 | 703 | 703 | 698 | 698 | 121,000 |
2007/03/12 | 702 | 706 | 696 | 700 | 203,000 |
2007/03/09 | 703 | 705 | 686 | 692 | 412,000 |
2007/03/08 | 698 | 704 | 693 | 704 | 118,000 |
2007/03/07 | 705 | 705 | 696 | 698 | 153,000 |
2007/03/06 | 695 | 704 | 693 | 699 | 200,000 |
2007/03/05 | 704 | 708 | 692 | 695 | 281,000 |
2007/03/02 | 712 | 712 | 703 | 707 | 174,000 |
2007/03/01 | 708 | 712 | 700 | 712 | 266,000 |
2007/02/28 | 705 | 715 | 700 | 711 | 274,000 |
2007/02/27 | 734 | 736 | 728 | 730 | 52,000 |
2007/02/26 | 730 | 739 | 726 | 729 | 160,000 |
2007/02/23 | 719 | 724 | 717 | 723 | 138,000 |
2007/02/22 | 714 | 718 | 713 | 718 | 118,000 |
2007/02/21 | 710 | 715 | 709 | 710 | 130,000 |
2007/02/20 | 715 | 715 | 707 | 708 | 68,000 |
2007/02/19 | 709 | 717 | 709 | 715 | 88,000 |
2007/02/16 | 719 | 719 | 712 | 715 | 102,000 |
2007/02/15 | 717 | 720 | 711 | 719 | 195,000 |
2007/02/14 | 714 | 715 | 710 | 710 | 138,000 |
2007/02/13 | 715 | 716 | 708 | 712 | 161,000 |
2007/02/09 | 707 | 716 | 706 | 714 | 124,000 |
2007/02/08 | 706 | 714 | 705 | 706 | 212,000 |
2007/02/07 | 706 | 709 | 704 | 705 | 244,000 |
2007/02/06 | 705 | 712 | 702 | 707 | 84,000 |
2007/02/05 | 719 | 719 | 696 | 705 | 195,000 |
2007/02/02 | 718 | 722 | 710 | 718 | 160,000 |
2007/02/01 | 707 | 715 | 704 | 715 | 144,000 |
2007/01/31 | 713 | 713 | 701 | 705 | 118,000 |
2007/01/30 | 710 | 723 | 710 | 713 | 178,000 |
2007/01/29 | 705 | 716 | 705 | 715 | 132,000 |
2007/01/26 | 716 | 717 | 709 | 712 | 116,000 |
2007/01/25 | 713 | 714 | 701 | 706 | 161,000 |
2007/01/24 | 713 | 716 | 710 | 714 | 109,000 |
2007/01/23 | 718 | 720 | 713 | 713 | 123,000 |
2007/01/22 | 713 | 717 | 711 | 716 | 36,000 |
2007/01/19 | 715 | 717 | 709 | 712 | 71,000 |
2007/01/18 | 709 | 719 | 707 | 709 | 182,000 |
2007/01/17 | 710 | 713 | 697 | 708 | 165,000 |
2007/01/16 | 710 | 712 | 707 | 710 | 131,000 |
2007/01/15 | 701 | 709 | 699 | 709 | 162,000 |
2007/01/12 | 691 | 700 | 688 | 699 | 136,000 |
2007/01/11 | 692 | 700 | 688 | 691 | 104,000 |
2007/01/10 | 692 | 697 | 685 | 688 | 136,000 |
2007/01/09 | 695 | 703 | 695 | 702 | 124,000 |
2007/01/05 | 712 | 712 | 695 | 695 | 99,000 |
2007/01/04 | 704 | 712 | 702 | 712 | 52,000 |