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 |
---|---|---|---|---|---|
2013/12/30 | 781 | 797 | 781 | 793 | 163,000 |
2013/12/27 | 773 | 789 | 751 | 788 | 182,000 |
2013/12/26 | 750 | 768 | 745 | 768 | 133,000 |
2013/12/25 | 734 | 747 | 734 | 745 | 158,000 |
2013/12/24 | 745 | 757 | 745 | 752 | 131,000 |
2013/12/20 | 762 | 763 | 749 | 751 | 111,000 |
2013/12/19 | 771 | 772 | 764 | 766 | 127,000 |
2013/12/18 | 770 | 776 | 764 | 775 | 194,000 |
2013/12/17 | 763 | 774 | 763 | 769 | 166,000 |
2013/12/16 | 773 | 777 | 756 | 759 | 140,000 |
2013/12/13 | 775 | 778 | 761 | 772 | 310,000 |
2013/12/12 | 773 | 780 | 771 | 776 | 164,000 |
2013/12/11 | 778 | 780 | 775 | 776 | 108,000 |
2013/12/10 | 778 | 780 | 775 | 776 | 99,000 |
2013/12/09 | 770 | 775 | 763 | 773 | 92,000 |
2013/12/06 | 755 | 763 | 752 | 760 | 118,000 |
2013/12/05 | 770 | 771 | 755 | 756 | 89,000 |
2013/12/04 | 782 | 782 | 769 | 769 | 135,000 |
2013/12/03 | 788 | 788 | 784 | 784 | 64,000 |
2013/12/02 | 780 | 788 | 778 | 785 | 92,000 |
2013/11/29 | 780 | 788 | 778 | 780 | 72,000 |
2013/11/28 | 785 | 788 | 780 | 782 | 68,000 |
2013/11/27 | 781 | 788 | 774 | 785 | 162,000 |
2013/11/26 | 791 | 794 | 786 | 789 | 75,000 |
2013/11/25 | 785 | 792 | 782 | 792 | 94,000 |
2013/11/22 | 794 | 794 | 784 | 784 | 77,000 |
2013/11/21 | 788 | 794 | 786 | 791 | 129,000 |
2013/11/20 | 785 | 790 | 781 | 788 | 105,000 |
2013/11/19 | 781 | 788 | 781 | 784 | 63,000 |
2013/11/18 | 792 | 798 | 787 | 789 | 107,000 |
2013/11/15 | 792 | 800 | 790 | 795 | 261,000 |
2013/11/14 | 799 | 807 | 795 | 801 | 160,000 |
2013/11/13 | 800 | 803 | 789 | 792 | 184,000 |
2013/11/12 | 786 | 804 | 785 | 802 | 165,000 |
2013/11/11 | 791 | 798 | 782 | 787 | 81,000 |
2013/11/08 | 793 | 797 | 784 | 790 | 98,000 |
2013/11/07 | 817 | 817 | 802 | 803 | 217,000 |
2013/11/06 | 803 | 825 | 798 | 817 | 405,000 |
2013/11/05 | 798 | 812 | 786 | 811 | 411,000 |
2013/11/01 | 796 | 796 | 789 | 792 | 217,000 |
2013/10/31 | 787 | 797 | 784 | 790 | 233,000 |
2013/10/30 | 799 | 799 | 783 | 793 | 632,000 |
2013/10/29 | 787 | 799 | 782 | 788 | 234,000 |
2013/10/28 | 773 | 793 | 773 | 792 | 190,000 |
2013/10/25 | 796 | 796 | 769 | 770 | 228,000 |
2013/10/24 | 791 | 799 | 785 | 797 | 80,000 |
2013/10/23 | 805 | 811 | 798 | 799 | 251,000 |
2013/10/22 | 797 | 807 | 797 | 803 | 209,000 |
2013/10/21 | 799 | 806 | 799 | 803 | 129,000 |
2013/10/18 | 797 | 802 | 791 | 797 | 237,000 |
2013/10/17 | 800 | 800 | 792 | 797 | 172,000 |
2013/10/16 | 793 | 797 | 789 | 792 | 171,000 |
2013/10/15 | 789 | 790 | 782 | 790 | 133,000 |
2013/10/11 | 796 | 798 | 779 | 789 | 159,000 |
2013/10/10 | 771 | 795 | 770 | 793 | 169,000 |
2013/10/09 | 762 | 778 | 760 | 773 | 140,000 |
2013/10/08 | 772 | 775 | 754 | 772 | 154,000 |
2013/10/07 | 760 | 769 | 751 | 757 | 135,000 |
2013/10/04 | 774 | 774 | 765 | 765 | 82,000 |
2013/10/03 | 769 | 782 | 765 | 774 | 144,000 |
2013/10/02 | 792 | 795 | 765 | 769 | 163,000 |
2013/10/01 | 790 | 794 | 782 | 788 | 132,000 |
2013/09/30 | 809 | 809 | 789 | 791 | 102,000 |
2013/09/27 | 818 | 818 | 803 | 809 | 114,000 |
2013/09/26 | 818 | 823 | 795 | 816 | 151,000 |
2013/09/25 | 812 | 820 | 800 | 819 | 217,000 |
2013/09/24 | 794 | 814 | 792 | 812 | 156,000 |
2013/09/20 | 794 | 800 | 792 | 799 | 218,000 |
2013/09/19 | 772 | 784 | 770 | 783 | 123,000 |
2013/09/18 | 767 | 774 | 765 | 772 | 60,000 |
2013/09/17 | 772 | 774 | 762 | 772 | 128,000 |
2013/09/13 | 768 | 772 | 765 | 769 | 261,000 |
2013/09/12 | 770 | 770 | 764 | 770 | 109,000 |
2013/09/11 | 771 | 773 | 766 | 769 | 97,000 |
2013/09/10 | 755 | 774 | 755 | 771 | 92,000 |
2013/09/09 | 760 | 761 | 751 | 757 | 61,000 |
2013/09/06 | 743 | 743 | 733 | 740 | 46,000 |
2013/09/05 | 736 | 742 | 730 | 742 | 57,000 |
2013/09/04 | 732 | 740 | 727 | 739 | 57,000 |
2013/09/03 | 726 | 732 | 723 | 732 | 61,000 |
2013/09/02 | 707 | 720 | 707 | 713 | 31,000 |
2013/08/30 | 716 | 719 | 703 | 708 | 146,000 |
2013/08/29 | 713 | 718 | 709 | 715 | 73,000 |
2013/08/28 | 726 | 729 | 716 | 721 | 62,000 |
2013/08/27 | 741 | 749 | 731 | 741 | 78,000 |
2013/08/26 | 739 | 744 | 735 | 738 | 46,000 |
2013/08/23 | 736 | 737 | 721 | 735 | 85,000 |
2013/08/22 | 706 | 726 | 705 | 723 | 52,000 |
2013/08/21 | 703 | 719 | 703 | 706 | 136,000 |
2013/08/20 | 720 | 729 | 716 | 716 | 56,000 |
2013/08/19 | 740 | 740 | 732 | 733 | 51,000 |
2013/08/16 | 741 | 745 | 732 | 739 | 96,000 |
2013/08/15 | 759 | 768 | 751 | 752 | 125,000 |
2013/08/14 | 760 | 770 | 760 | 770 | 153,000 |
2013/08/13 | 751 | 760 | 746 | 760 | 127,000 |
2013/08/12 | 744 | 750 | 743 | 750 | 93,000 |
2013/08/09 | 741 | 750 | 738 | 742 | 104,000 |
2013/08/08 | 740 | 756 | 734 | 736 | 138,000 |
2013/08/07 | 739 | 755 | 739 | 744 | 102,000 |
2013/08/06 | 746 | 753 | 729 | 751 | 96,000 |
2013/08/05 | 754 | 754 | 740 | 747 | 35,000 |
2013/08/02 | 746 | 758 | 732 | 757 | 154,000 |
2013/08/01 | 719 | 732 | 712 | 731 | 80,000 |
2013/07/31 | 713 | 738 | 710 | 718 | 121,000 |
2013/07/30 | 706 | 722 | 697 | 721 | 98,000 |
2013/07/29 | 708 | 710 | 698 | 706 | 97,000 |
2013/07/26 | 738 | 738 | 722 | 723 | 94,000 |
2013/07/25 | 750 | 751 | 733 | 740 | 93,000 |
2013/07/24 | 752 | 753 | 744 | 749 | 45,000 |
2013/07/23 | 740 | 755 | 723 | 753 | 98,000 |
2013/07/22 | 758 | 764 | 744 | 751 | 85,000 |
2013/07/19 | 758 | 764 | 750 | 758 | 269,000 |
2013/07/18 | 744 | 753 | 743 | 752 | 199,000 |
2013/07/17 | 740 | 746 | 733 | 743 | 242,000 |
2013/07/16 | 738 | 742 | 733 | 741 | 147,000 |
2013/07/12 | 728 | 737 | 724 | 735 | 184,000 |
2013/07/11 | 719 | 729 | 714 | 729 | 137,000 |
2013/07/10 | 718 | 729 | 711 | 719 | 193,000 |
2013/07/09 | 708 | 717 | 706 | 714 | 124,000 |
2013/07/08 | 730 | 731 | 703 | 703 | 130,000 |
2013/07/05 | 700 | 707 | 698 | 706 | 85,000 |
2013/07/04 | 697 | 706 | 696 | 702 | 102,000 |
2013/07/03 | 706 | 706 | 690 | 703 | 123,000 |
2013/07/02 | 698 | 711 | 689 | 711 | 191,000 |
2013/07/01 | 690 | 698 | 685 | 698 | 176,000 |
2013/06/28 | 663 | 690 | 663 | 687 | 192,000 |
2013/06/27 | 643 | 677 | 639 | 670 | 164,000 |
2013/06/26 | 650 | 650 | 632 | 633 | 58,000 |
2013/06/25 | 653 | 653 | 628 | 637 | 84,000 |
2013/06/24 | 655 | 665 | 646 | 648 | 40,000 |
2013/06/21 | 630 | 653 | 621 | 652 | 129,000 |
2013/06/20 | 646 | 646 | 636 | 638 | 66,000 |
2013/06/19 | 657 | 661 | 644 | 652 | 63,000 |
2013/06/18 | 656 | 657 | 645 | 647 | 78,000 |
2013/06/17 | 631 | 664 | 631 | 663 | 96,000 |
2013/06/14 | 636 | 646 | 630 | 638 | 312,000 |
2013/06/13 | 635 | 636 | 620 | 624 | 176,000 |
2013/06/12 | 632 | 648 | 625 | 645 | 149,000 |
2013/06/11 | 653 | 653 | 628 | 638 | 153,000 |
2013/06/10 | 635 | 652 | 635 | 646 | 94,000 |
2013/06/07 | 628 | 638 | 613 | 620 | 251,000 |
2013/06/06 | 653 | 661 | 639 | 641 | 126,000 |
2013/06/05 | 668 | 684 | 665 | 665 | 186,000 |
2013/06/04 | 650 | 678 | 642 | 678 | 185,000 |
2013/06/03 | 679 | 680 | 658 | 659 | 154,000 |
2013/05/31 | 672 | 692 | 672 | 678 | 184,000 |
2013/05/30 | 692 | 697 | 671 | 672 | 153,000 |
2013/05/29 | 694 | 712 | 692 | 692 | 139,000 |
2013/05/28 | 695 | 709 | 680 | 692 | 181,000 |
2013/05/27 | 720 | 720 | 688 | 695 | 157,000 |
2013/05/24 | 714 | 737 | 705 | 719 | 233,000 |
2013/05/23 | 766 | 769 | 711 | 714 | 153,000 |
2013/05/22 | 769 | 770 | 761 | 766 | 89,000 |
2013/05/21 | 770 | 772 | 762 | 762 | 95,000 |
2013/05/20 | 780 | 780 | 771 | 772 | 74,000 |
2013/05/17 | 780 | 781 | 767 | 776 | 183,000 |
2013/05/16 | 795 | 795 | 763 | 779 | 224,000 |
2013/05/15 | 777 | 805 | 774 | 796 | 418,000 |
2013/05/14 | 762 | 769 | 762 | 766 | 72,000 |
2013/05/13 | 768 | 771 | 764 | 767 | 88,000 |
2013/05/10 | 770 | 774 | 765 | 769 | 116,000 |
2013/05/09 | 775 | 775 | 760 | 762 | 95,000 |
2013/05/08 | 787 | 789 | 765 | 766 | 156,000 |
2013/05/07 | 777 | 788 | 775 | 779 | 135,000 |
2013/05/02 | 764 | 774 | 759 | 772 | 95,000 |
2013/05/01 | 769 | 769 | 755 | 760 | 86,000 |
2013/04/30 | 752 | 775 | 750 | 765 | 192,000 |
2013/04/26 | 775 | 779 | 763 | 763 | 124,000 |
2013/04/25 | 771 | 774 | 767 | 772 | 147,000 |
2013/04/24 | 767 | 770 | 759 | 770 | 86,000 |
2013/04/23 | 760 | 767 | 756 | 759 | 72,000 |
2013/04/22 | 754 | 763 | 750 | 758 | 101,000 |
2013/04/19 | 755 | 755 | 741 | 741 | 83,000 |
2013/04/18 | 755 | 757 | 746 | 746 | 99,000 |
2013/04/17 | 760 | 769 | 760 | 760 | 47,000 |
2013/04/16 | 757 | 769 | 749 | 760 | 142,000 |
2013/04/15 | 763 | 772 | 762 | 768 | 72,000 |
2013/04/12 | 770 | 772 | 764 | 770 | 131,000 |
2013/04/11 | 772 | 779 | 765 | 775 | 140,000 |
2013/04/10 | 756 | 772 | 752 | 770 | 197,000 |
2013/04/09 | 748 | 754 | 742 | 749 | 90,000 |
2013/04/08 | 760 | 773 | 737 | 751 | 190,000 |
2013/04/05 | 730 | 759 | 729 | 758 | 186,000 |
2013/04/04 | 687 | 730 | 686 | 729 | 93,000 |
2013/04/03 | 681 | 701 | 679 | 701 | 94,000 |
2013/04/02 | 711 | 711 | 686 | 687 | 78,000 |
2013/04/01 | 716 | 725 | 700 | 703 | 86,000 |
2013/03/29 | 728 | 735 | 715 | 721 | 76,000 |
2013/03/28 | 734 | 739 | 729 | 738 | 64,000 |
2013/03/27 | 730 | 736 | 726 | 733 | 136,000 |
2013/03/26 | 720 | 731 | 719 | 721 | 121,000 |
2013/03/25 | 726 | 730 | 713 | 721 | 138,000 |
2013/03/22 | 747 | 749 | 727 | 727 | 81,000 |
2013/03/21 | 742 | 752 | 742 | 747 | 95,000 |
2013/03/19 | 727 | 748 | 723 | 742 | 69,000 |
2013/03/18 | 716 | 727 | 713 | 723 | 81,000 |
2013/03/15 | 715 | 730 | 712 | 730 | 91,000 |
2013/03/14 | 708 | 719 | 694 | 717 | 110,000 |
2013/03/13 | 719 | 719 | 700 | 701 | 138,000 |
2013/03/12 | 716 | 719 | 706 | 715 | 130,000 |
2013/03/11 | 698 | 718 | 698 | 715 | 120,000 |
2013/03/08 | 689 | 698 | 689 | 697 | 309,000 |
2013/03/07 | 688 | 695 | 688 | 692 | 43,000 |
2013/03/06 | 680 | 695 | 680 | 692 | 78,000 |
2013/03/05 | 676 | 680 | 671 | 680 | 58,000 |
2013/03/04 | 676 | 680 | 670 | 675 | 61,000 |
2013/03/01 | 660 | 669 | 657 | 667 | 31,000 |
2013/02/28 | 645 | 671 | 645 | 670 | 63,000 |
2013/02/27 | 669 | 669 | 643 | 644 | 75,000 |
2013/02/26 | 670 | 673 | 655 | 667 | 102,000 |
2013/02/25 | 674 | 681 | 671 | 679 | 128,000 |
2013/02/22 | 670 | 670 | 656 | 664 | 86,000 |
2013/02/21 | 665 | 673 | 664 | 670 | 44,000 |
2013/02/20 | 658 | 665 | 649 | 665 | 53,000 |
2013/02/19 | 643 | 655 | 643 | 651 | 63,000 |
2013/02/18 | 628 | 654 | 628 | 643 | 90,000 |
2013/02/15 | 629 | 631 | 605 | 621 | 83,000 |
2013/02/14 | 653 | 653 | 639 | 640 | 110,000 |
2013/02/13 | 669 | 669 | 646 | 648 | 131,000 |
2013/02/12 | 667 | 679 | 667 | 668 | 129,000 |
2013/02/08 | 655 | 658 | 650 | 652 | 68,000 |
2013/02/07 | 656 | 660 | 652 | 654 | 86,000 |
2013/02/06 | 659 | 665 | 655 | 661 | 65,000 |
2013/02/05 | 674 | 675 | 648 | 650 | 116,000 |
2013/02/04 | 680 | 686 | 679 | 684 | 68,000 |
2013/02/01 | 658 | 673 | 658 | 672 | 92,000 |
2013/01/31 | 660 | 662 | 643 | 648 | 63,000 |
2013/01/30 | 647 | 667 | 647 | 665 | 65,000 |
2013/01/29 | 655 | 658 | 644 | 646 | 94,000 |
2013/01/28 | 670 | 670 | 648 | 654 | 122,000 |
2013/01/25 | 655 | 672 | 655 | 670 | 125,000 |
2013/01/24 | 639 | 654 | 635 | 652 | 77,000 |
2013/01/23 | 643 | 644 | 638 | 643 | 56,000 |
2013/01/22 | 647 | 650 | 641 | 643 | 68,000 |
2013/01/21 | 648 | 650 | 643 | 649 | 67,000 |
2013/01/18 | 644 | 650 | 642 | 649 | 119,000 |
2013/01/17 | 634 | 638 | 630 | 634 | 180,000 |
2013/01/16 | 630 | 640 | 629 | 633 | 172,000 |
2013/01/15 | 634 | 640 | 625 | 630 | 109,000 |
2013/01/11 | 647 | 647 | 639 | 640 | 112,000 |
2013/01/10 | 628 | 643 | 628 | 641 | 111,000 |
2013/01/09 | 619 | 632 | 619 | 628 | 91,000 |
2013/01/08 | 619 | 627 | 619 | 624 | 57,000 |
2013/01/07 | 627 | 627 | 617 | 620 | 50,000 |
2013/01/04 | 624 | 627 | 621 | 623 | 73,000 |