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 |
---|---|---|---|---|---|
1987/12/28 | 749 | 750 | 720 | 750 | 46,000 |
1987/12/26 | 765 | 765 | 740 | 740 | 40,000 |
1987/12/25 | 790 | 790 | 760 | 766 | 63,000 |
1987/12/24 | 810 | 814 | 780 | 780 | 59,000 |
1987/12/23 | 810 | 810 | 795 | 800 | 96,000 |
1987/12/22 | 775 | 800 | 775 | 800 | 86,000 |
1987/12/21 | 799 | 810 | 785 | 785 | 97,000 |
1987/12/18 | 770 | 770 | 765 | 770 | 67,000 |
1987/12/17 | 781 | 781 | 761 | 771 | 40,000 |
1987/12/16 | 780 | 794 | 770 | 780 | 58,000 |
1987/12/15 | 765 | 780 | 762 | 780 | 90,000 |
1987/12/14 | 770 | 771 | 760 | 766 | 99,000 |
1987/12/11 | 760 | 760 | 751 | 755 | 110,000 |
1987/12/10 | 771 | 780 | 761 | 766 | 48,000 |
1987/12/09 | 780 | 790 | 760 | 761 | 56,000 |
1987/12/08 | 761 | 778 | 761 | 778 | 43,000 |
1987/12/07 | 780 | 780 | 761 | 761 | 54,000 |
1987/12/05 | 770 | 780 | 770 | 770 | 31,000 |
1987/12/04 | 770 | 775 | 760 | 760 | 79,000 |
1987/12/03 | 778 | 780 | 770 | 780 | 44,000 |
1987/12/02 | 745 | 771 | 745 | 771 | 97,000 |
1987/12/01 | 740 | 755 | 730 | 755 | 50,000 |
1987/11/30 | 755 | 755 | 750 | 750 | 45,000 |
1987/11/28 | 750 | 755 | 750 | 755 | 37,000 |
1987/11/27 | 741 | 763 | 740 | 740 | 63,000 |
1987/11/26 | 751 | 765 | 720 | 720 | 170,000 |
1987/11/25 | 746 | 759 | 745 | 750 | 96,000 |
1987/11/24 | 743 | 745 | 730 | 736 | 118,000 |
1987/11/20 | 740 | 743 | 736 | 743 | 25,000 |
1987/11/19 | 735 | 750 | 735 | 750 | 49,000 |
1987/11/18 | 725 | 735 | 725 | 735 | 26,000 |
1987/11/17 | 756 | 756 | 735 | 735 | 27,000 |
1987/11/16 | 750 | 765 | 750 | 750 | 37,000 |
1987/11/13 | 715 | 750 | 715 | 740 | 112,000 |
1987/11/12 | 700 | 700 | 699 | 700 | 58,000 |
1987/11/11 | 718 | 720 | 670 | 670 | 56,000 |
1987/11/10 | 733 | 733 | 714 | 715 | 38,000 |
1987/11/09 | 769 | 769 | 750 | 760 | 80,000 |
1987/11/07 | 756 | 770 | 750 | 770 | 31,000 |
1987/11/06 | 769 | 769 | 755 | 755 | 32,000 |
1987/11/05 | 770 | 775 | 755 | 770 | 70,000 |
1987/11/04 | 785 | 785 | 770 | 770 | 56,000 |
1987/11/02 | 770 | 785 | 760 | 781 | 91,000 |
1987/10/31 | 765 | 770 | 754 | 760 | 164,000 |
1987/10/30 | 774 | 775 | 760 | 770 | 60,000 |
1987/10/29 | 760 | 781 | 750 | 775 | 35,000 |
1987/10/28 | 790 | 800 | 766 | 766 | 175,000 |
1987/10/27 | 750 | 781 | 750 | 781 | 89,000 |
1987/10/26 | 810 | 815 | 760 | 760 | 158,000 |
1987/10/24 | 801 | 825 | 801 | 801 | 86,000 |
1987/10/23 | 820 | 825 | 801 | 810 | 106,000 |
1987/10/22 | 835 | 835 | 820 | 820 | 176,000 |
1987/10/21 | 776 | 810 | 775 | 805 | 227,000 |
1987/10/20 | 766 | 766 | 766 | 766 | 45,000 |
1987/10/19 | 891 | 891 | 866 | 866 | 103,000 |
1987/10/16 | 870 | 898 | 863 | 886 | 107,000 |
1987/10/15 | 870 | 875 | 861 | 861 | 155,000 |
1987/10/14 | 889 | 889 | 865 | 870 | 217,000 |
1987/10/13 | 890 | 892 | 881 | 885 | 77,000 |
1987/10/12 | 900 | 900 | 885 | 890 | 59,000 |
1987/10/09 | 882 | 890 | 880 | 890 | 102,000 |
1987/10/08 | 890 | 890 | 876 | 876 | 139,000 |
1987/10/07 | 900 | 905 | 885 | 890 | 153,000 |
1987/10/06 | 888 | 905 | 888 | 900 | 65,000 |
1987/10/05 | 886 | 895 | 885 | 895 | 41,000 |
1987/10/03 | 876 | 885 | 870 | 876 | 65,000 |
1987/10/02 | 886 | 895 | 875 | 875 | 101,000 |
1987/10/01 | 880 | 900 | 865 | 885 | 166,000 |
1987/09/30 | 884 | 890 | 875 | 880 | 122,000 |
1987/09/29 | 900 | 905 | 890 | 894 | 58,000 |
1987/09/28 | 899 | 899 | 895 | 895 | 45,000 |
1987/09/26 | 860 | 865 | 855 | 855 | 109,000 |
1987/09/25 | 898 | 900 | 885 | 890 | 80,000 |
1987/09/24 | 901 | 902 | 895 | 895 | 60,000 |
1987/09/22 | 900 | 903 | 897 | 900 | 61,000 |
1987/09/21 | 890 | 900 | 885 | 900 | 54,000 |
1987/09/18 | 885 | 890 | 880 | 883 | 79,000 |
1987/09/17 | 880 | 890 | 870 | 885 | 57,000 |
1987/09/16 | 900 | 900 | 880 | 880 | 78,000 |
1987/09/14 | 900 | 900 | 890 | 895 | 62,000 |
1987/09/11 | 924 | 924 | 895 | 895 | 54,000 |
1987/09/10 | 900 | 910 | 900 | 910 | 71,000 |
1987/09/09 | 915 | 920 | 896 | 900 | 99,000 |
1987/09/08 | 920 | 925 | 894 | 915 | 79,000 |
1987/09/07 | 930 | 931 | 919 | 922 | 56,000 |
1987/09/05 | 950 | 950 | 932 | 950 | 58,000 |
1987/09/04 | 951 | 960 | 940 | 945 | 83,000 |
1987/09/03 | 969 | 985 | 950 | 950 | 54,000 |
1987/09/02 | 990 | 995 | 980 | 985 | 111,000 |
1987/09/01 | 991 | 1,000 | 986 | 999 | 109,000 |
1987/08/31 | 991 | 1,000 | 980 | 990 | 74,000 |
1987/08/29 | 991 | 1,000 | 986 | 988 | 42,000 |
1987/08/28 | 1,000 | 1,010 | 970 | 971 | 277,000 |
1987/08/27 | 992 | 1,000 | 985 | 1,000 | 293,000 |
1987/08/26 | 996 | 1,000 | 991 | 992 | 89,000 |
1987/08/25 | 1,000 | 1,010 | 990 | 990 | 193,000 |
1987/08/24 | 1,000 | 1,000 | 991 | 1,000 | 104,000 |
1987/08/22 | 1,000 | 1,000 | 990 | 990 | 178,000 |
1987/08/21 | 1,000 | 1,010 | 991 | 1,000 | 164,000 |
1987/08/20 | 1,020 | 1,030 | 1,000 | 1,000 | 241,000 |
1987/08/19 | 1,020 | 1,020 | 997 | 1,000 | 207,000 |
1987/08/18 | 1,040 | 1,040 | 1,000 | 1,000 | 817,000 |
1987/08/17 | 975 | 1,000 | 970 | 1,000 | 193,000 |
1987/08/14 | 965 | 980 | 960 | 969 | 144,000 |
1987/08/13 | 999 | 999 | 961 | 970 | 150,000 |
1987/08/12 | 1,000 | 1,000 | 980 | 980 | 299,000 |
1987/08/11 | 999 | 1,020 | 999 | 1,000 | 250,000 |
1987/08/10 | 990 | 1,000 | 990 | 996 | 148,000 |
1987/08/07 | 1,030 | 1,030 | 999 | 1,010 | 299,000 |
1987/08/06 | 1,030 | 1,030 | 990 | 1,020 | 575,000 |
1987/08/05 | 960 | 1,020 | 960 | 1,020 | 520,000 |
1987/08/04 | 976 | 980 | 952 | 952 | 272,000 |
1987/08/03 | 1,020 | 1,030 | 990 | 996 | 375,000 |
1987/08/01 | 1,050 | 1,060 | 1,010 | 1,030 | 1,359,000 |
1987/07/31 | 947 | 1,040 | 941 | 1,040 | 2,045,000 |
1987/07/30 | 940 | 949 | 935 | 940 | 483,000 |
1987/07/29 | 915 | 941 | 915 | 935 | 730,000 |
1987/07/28 | 915 | 920 | 903 | 920 | 96,000 |
1987/07/27 | 920 | 925 | 905 | 925 | 185,000 |
1987/07/25 | 910 | 914 | 897 | 914 | 129,000 |
1987/07/24 | 880 | 896 | 880 | 881 | 289,000 |
1987/07/23 | 865 | 884 | 865 | 884 | 191,000 |
1987/07/22 | 872 | 890 | 872 | 875 | 74,000 |
1987/07/21 | 885 | 885 | 870 | 870 | 93,000 |
1987/07/20 | 906 | 906 | 888 | 900 | 103,000 |
1987/07/17 | 930 | 935 | 888 | 888 | 135,000 |
1987/07/16 | 918 | 925 | 900 | 925 | 444,000 |
1987/07/15 | 895 | 900 | 885 | 900 | 199,000 |
1987/07/14 | 890 | 900 | 890 | 895 | 101,000 |
1987/07/13 | 900 | 910 | 890 | 895 | 75,000 |
1987/07/10 | 897 | 915 | 890 | 905 | 186,000 |
1987/07/09 | 885 | 902 | 880 | 890 | 112,000 |
1987/07/08 | 901 | 901 | 885 | 885 | 210,000 |
1987/07/07 | 895 | 905 | 890 | 891 | 201,000 |
1987/07/06 | 900 | 901 | 895 | 896 | 110,000 |
1987/07/04 | 903 | 905 | 900 | 900 | 127,000 |
1987/07/03 | 920 | 925 | 903 | 904 | 211,000 |
1987/07/02 | 910 | 925 | 910 | 920 | 263,000 |
1987/07/01 | 878 | 920 | 878 | 920 | 143,000 |
1987/06/30 | 895 | 900 | 885 | 888 | 155,000 |
1987/06/29 | 933 | 935 | 900 | 907 | 184,000 |
1987/06/27 | 926 | 935 | 926 | 926 | 293,000 |
1987/06/26 | 944 | 946 | 920 | 920 | 396,000 |
1987/06/25 | 915 | 956 | 915 | 930 | 423,000 |
1987/06/24 | 890 | 920 | 890 | 905 | 209,000 |
1987/06/23 | 890 | 920 | 890 | 890 | 306,000 |
1987/06/22 | 937 | 940 | 889 | 900 | 321,000 |
1987/06/19 | 960 | 971 | 946 | 947 | 332,000 |
1987/06/18 | 960 | 968 | 926 | 960 | 283,000 |
1987/06/17 | 960 | 978 | 959 | 960 | 492,000 |
1987/06/16 | 969 | 969 | 950 | 959 | 342,000 |
1987/06/15 | 973 | 980 | 959 | 959 | 414,000 |
1987/06/12 | 958 | 988 | 952 | 981 | 1,364,000 |
1987/06/11 | 931 | 959 | 920 | 958 | 462,000 |
1987/06/10 | 925 | 935 | 925 | 933 | 305,000 |
1987/06/09 | 949 | 950 | 921 | 935 | 213,000 |
1987/06/08 | 950 | 954 | 938 | 941 | 425,000 |
1987/06/06 | 949 | 958 | 938 | 939 | 355,000 |
1987/06/05 | 946 | 970 | 938 | 958 | 1,983,000 |
1987/06/04 | 900 | 948 | 900 | 926 | 1,070,000 |
1987/06/03 | 887 | 903 | 885 | 887 | 492,000 |
1987/06/02 | 898 | 905 | 896 | 896 | 433,000 |
1987/06/01 | 920 | 920 | 899 | 918 | 911,000 |
1987/05/30 | 915 | 921 | 905 | 910 | 949,000 |
1987/05/29 | 875 | 910 | 870 | 906 | 1,721,000 |
1987/05/28 | 845 | 870 | 845 | 869 | 487,000 |
1987/05/27 | 850 | 860 | 845 | 845 | 448,000 |
1987/05/26 | 870 | 875 | 850 | 870 | 357,000 |
1987/05/25 | 890 | 890 | 870 | 880 | 761,000 |
1987/05/23 | 860 | 880 | 860 | 880 | 535,000 |
1987/05/22 | 851 | 870 | 849 | 853 | 883,000 |
1987/05/21 | 785 | 851 | 785 | 851 | 580,000 |
1987/05/20 | 795 | 795 | 780 | 785 | 275,000 |
1987/05/19 | 830 | 830 | 800 | 800 | 351,000 |
1987/05/18 | 840 | 854 | 835 | 840 | 290,000 |
1987/05/15 | 865 | 891 | 853 | 855 | 869,000 |
1987/05/14 | 820 | 877 | 811 | 865 | 1,348,000 |
1987/05/13 | 840 | 848 | 794 | 820 | 1,651,000 |
1987/05/12 | 775 | 820 | 765 | 820 | 1,448,000 |
1987/05/11 | 775 | 785 | 765 | 778 | 687,000 |
1987/05/08 | 731 | 785 | 730 | 785 | 1,861,000 |
1987/05/07 | 698 | 731 | 691 | 731 | 215,000 |
1987/05/06 | 710 | 710 | 689 | 690 | 64,000 |
1987/05/02 | 685 | 699 | 685 | 699 | 48,000 |
1987/05/01 | 681 | 687 | 681 | 685 | 26,000 |
1987/04/30 | 680 | 699 | 680 | 680 | 29,000 |
1987/04/28 | 680 | 684 | 651 | 678 | 79,000 |
1987/04/27 | 680 | 700 | 680 | 685 | 109,000 |
1987/04/25 | 719 | 719 | 680 | 680 | 93,000 |
1987/04/24 | 716 | 720 | 710 | 720 | 88,000 |
1987/04/23 | 728 | 730 | 700 | 706 | 171,000 |
1987/04/22 | 720 | 740 | 719 | 735 | 434,000 |
1987/04/21 | 707 | 730 | 693 | 730 | 173,000 |
1987/04/20 | 698 | 710 | 690 | 709 | 270,000 |
1987/04/17 | 691 | 699 | 682 | 699 | 70,000 |
1987/04/16 | 682 | 685 | 671 | 671 | 63,000 |
1987/04/15 | 695 | 700 | 680 | 682 | 53,000 |
1987/04/14 | 692 | 700 | 692 | 700 | 44,000 |
1987/04/13 | 701 | 702 | 690 | 690 | 126,000 |
1987/04/10 | 690 | 709 | 690 | 705 | 163,000 |
1987/04/09 | 710 | 717 | 691 | 700 | 130,000 |
1987/04/08 | 695 | 704 | 685 | 700 | 185,000 |
1987/04/07 | 697 | 704 | 690 | 704 | 100,000 |
1987/04/06 | 707 | 710 | 697 | 697 | 70,000 |
1987/04/04 | 690 | 707 | 690 | 707 | 35,000 |
1987/04/03 | 700 | 701 | 690 | 690 | 65,000 |
1987/04/02 | 681 | 710 | 670 | 710 | 100,000 |
1987/04/01 | 675 | 680 | 656 | 680 | 81,000 |
1987/03/31 | 675 | 678 | 669 | 678 | 62,000 |
1987/03/30 | 677 | 681 | 670 | 680 | 50,000 |
1987/03/28 | 656 | 657 | 656 | 656 | 70,000 |
1987/03/27 | 660 | 660 | 660 | 660 | 79,000 |
1987/03/27 | 1 -> 1.12 分割 | ||||
1987/03/26 | 735 | 736 | 712 | 712 | 188,000 |
1987/03/25 | 739 | 745 | 735 | 735 | 79,000 |
1987/03/24 | 748 | 748 | 735 | 747 | 92,000 |
1987/03/23 | 737 | 748 | 735 | 748 | 101,000 |
1987/03/20 | 730 | 738 | 730 | 733 | 102,000 |
1987/03/19 | 720 | 730 | 715 | 725 | 150,000 |
1987/03/18 | 721 | 729 | 720 | 725 | 129,000 |
1987/03/17 | 735 | 735 | 720 | 720 | 98,000 |
1987/03/16 | 735 | 735 | 730 | 735 | 136,000 |
1987/03/13 | 715 | 716 | 710 | 712 | 62,000 |
1987/03/12 | 715 | 715 | 710 | 713 | 65,000 |
1987/03/11 | 720 | 720 | 710 | 715 | 152,000 |
1987/03/10 | 740 | 745 | 720 | 720 | 86,000 |
1987/03/09 | 739 | 750 | 735 | 750 | 87,000 |
1987/03/07 | 750 | 750 | 730 | 743 | 77,000 |
1987/03/06 | 750 | 750 | 733 | 748 | 126,000 |
1987/03/05 | 730 | 746 | 729 | 730 | 119,000 |
1987/03/04 | 735 | 744 | 728 | 728 | 154,000 |
1987/03/03 | 750 | 755 | 730 | 730 | 165,000 |
1987/03/02 | 765 | 770 | 750 | 750 | 217,000 |
1987/02/28 | 770 | 770 | 755 | 755 | 424,000 |
1987/02/27 | 720 | 755 | 720 | 755 | 457,000 |
1987/02/26 | 700 | 719 | 698 | 711 | 753,000 |
1987/02/25 | 699 | 700 | 680 | 690 | 252,000 |
1987/02/24 | 663 | 710 | 661 | 708 | 198,000 |
1987/02/23 | 663 | 670 | 660 | 663 | 175,000 |
1987/02/20 | 671 | 680 | 660 | 663 | 137,000 |
1987/02/19 | 681 | 685 | 660 | 670 | 150,000 |
1987/02/18 | 691 | 691 | 685 | 685 | 119,000 |
1987/02/17 | 686 | 690 | 670 | 681 | 225,000 |
1987/02/16 | 690 | 700 | 681 | 681 | 32,000 |
1987/02/13 | 707 | 710 | 680 | 686 | 98,000 |
1987/02/12 | 685 | 710 | 685 | 709 | 92,000 |
1987/02/10 | 690 | 691 | 680 | 681 | 30,000 |
1987/02/09 | 681 | 700 | 680 | 700 | 31,000 |
1987/02/06 | 690 | 699 | 680 | 680 | 27,000 |
1987/02/05 | 705 | 705 | 680 | 680 | 39,000 |
1987/02/04 | 705 | 707 | 697 | 705 | 101,000 |
1987/02/03 | 705 | 710 | 700 | 705 | 111,000 |
1987/02/02 | 720 | 720 | 695 | 695 | 75,000 |
1987/01/31 | 722 | 722 | 706 | 720 | 212,000 |
1987/01/30 | 716 | 720 | 710 | 720 | 215,000 |
1987/01/29 | 700 | 710 | 691 | 706 | 200,000 |
1987/01/28 | 670 | 680 | 659 | 680 | 211,000 |
1987/01/27 | 655 | 665 | 650 | 660 | 79,000 |
1987/01/26 | 662 | 664 | 658 | 658 | 86,000 |
1987/01/24 | 655 | 663 | 654 | 663 | 12,000 |
1987/01/23 | 660 | 660 | 647 | 647 | 78,000 |
1987/01/22 | 660 | 661 | 635 | 660 | 158,000 |
1987/01/21 | 661 | 662 | 648 | 662 | 217,000 |
1987/01/20 | 670 | 670 | 660 | 662 | 66,000 |
1987/01/19 | 670 | 670 | 655 | 670 | 122,000 |
1987/01/16 | 690 | 690 | 676 | 676 | 37,000 |
1987/01/14 | 680 | 690 | 676 | 685 | 34,000 |
1987/01/13 | 685 | 690 | 676 | 680 | 28,000 |
1987/01/12 | 680 | 690 | 675 | 680 | 50,000 |
1987/01/09 | 650 | 670 | 650 | 670 | 67,000 |
1987/01/08 | 670 | 670 | 650 | 650 | 35,000 |
1987/01/07 | 690 | 690 | 670 | 670 | 49,000 |
1987/01/06 | 688 | 698 | 680 | 690 | 143,000 |