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 |
---|---|---|---|---|---|
1992/12/30 | 1,040 | 1,040 | 1,010 | 1,010 | 17,000 |
1992/12/29 | 1,040 | 1,040 | 1,030 | 1,040 | 84,000 |
1992/12/28 | 1,040 | 1,050 | 1,040 | 1,050 | 47,000 |
1992/12/25 | 1,050 | 1,050 | 1,040 | 1,040 | 65,000 |
1992/12/24 | 1,050 | 1,070 | 1,040 | 1,040 | 219,000 |
1992/12/22 | 1,070 | 1,070 | 1,050 | 1,060 | 141,000 |
1992/12/21 | 1,070 | 1,070 | 1,050 | 1,060 | 124,000 |
1992/12/18 | 1,060 | 1,060 | 1,050 | 1,060 | 198,000 |
1992/12/17 | 1,060 | 1,060 | 1,040 | 1,040 | 54,000 |
1992/12/16 | 1,040 | 1,060 | 1,040 | 1,060 | 175,000 |
1992/12/15 | 1,050 | 1,050 | 1,040 | 1,050 | 118,000 |
1992/12/14 | 1,080 | 1,090 | 1,050 | 1,050 | 190,000 |
1992/12/11 | 1,060 | 1,080 | 1,060 | 1,080 | 699,000 |
1992/12/10 | 1,030 | 1,060 | 1,020 | 1,050 | 752,000 |
1992/12/09 | 1,010 | 1,030 | 1,000 | 1,020 | 274,000 |
1992/12/08 | 1,020 | 1,020 | 997 | 1,010 | 165,000 |
1992/12/07 | 1,030 | 1,030 | 1,000 | 1,020 | 166,000 |
1992/12/04 | 1,000 | 1,020 | 1,000 | 1,020 | 443,000 |
1992/12/03 | 995 | 1,010 | 995 | 1,000 | 297,000 |
1992/12/02 | 999 | 999 | 991 | 992 | 106,000 |
1992/12/01 | 1,010 | 1,010 | 986 | 999 | 344,000 |
1992/11/30 | 990 | 1,000 | 981 | 1,000 | 280,000 |
1992/11/27 | 982 | 989 | 980 | 980 | 214,000 |
1992/11/26 | 963 | 972 | 956 | 972 | 602,000 |
1992/11/25 | 972 | 980 | 955 | 961 | 345,000 |
1992/11/24 | 976 | 1,000 | 972 | 972 | 510,000 |
1992/11/20 | 961 | 976 | 951 | 976 | 135,000 |
1992/11/19 | 969 | 969 | 961 | 961 | 96,000 |
1992/11/18 | 950 | 960 | 945 | 959 | 88,000 |
1992/11/17 | 949 | 949 | 945 | 945 | 125,000 |
1992/11/16 | 945 | 950 | 945 | 949 | 76,000 |
1992/11/13 | 945 | 946 | 942 | 945 | 242,000 |
1992/11/12 | 935 | 936 | 926 | 935 | 149,000 |
1992/11/11 | 935 | 935 | 932 | 935 | 94,000 |
1992/11/10 | 935 | 935 | 934 | 934 | 149,000 |
1992/11/09 | 935 | 935 | 931 | 934 | 151,000 |
1992/11/06 | 950 | 950 | 941 | 945 | 46,000 |
1992/11/05 | 936 | 945 | 935 | 945 | 50,000 |
1992/11/04 | 934 | 936 | 931 | 936 | 58,000 |
1992/11/02 | 930 | 934 | 924 | 934 | 60,000 |
1992/10/30 | 951 | 951 | 922 | 932 | 53,000 |
1992/10/29 | 952 | 955 | 945 | 952 | 99,000 |
1992/10/28 | 950 | 955 | 947 | 952 | 80,000 |
1992/10/27 | 946 | 950 | 945 | 950 | 60,000 |
1992/10/26 | 950 | 950 | 940 | 945 | 45,000 |
1992/10/23 | 950 | 950 | 940 | 950 | 35,000 |
1992/10/22 | 949 | 949 | 939 | 940 | 23,000 |
1992/10/21 | 950 | 950 | 929 | 929 | 59,000 |
1992/10/20 | 935 | 935 | 920 | 929 | 54,000 |
1992/10/19 | 961 | 965 | 950 | 950 | 48,000 |
1992/10/16 | 970 | 970 | 960 | 960 | 62,000 |
1992/10/15 | 961 | 965 | 960 | 960 | 118,000 |
1992/10/14 | 980 | 983 | 955 | 960 | 325,000 |
1992/10/13 | 967 | 980 | 965 | 976 | 486,000 |
1992/10/12 | 960 | 965 | 951 | 957 | 170,000 |
1992/10/09 | 939 | 960 | 939 | 951 | 234,000 |
1992/10/08 | 935 | 940 | 935 | 939 | 27,000 |
1992/10/07 | 934 | 940 | 931 | 940 | 68,000 |
1992/10/06 | 940 | 940 | 920 | 938 | 39,000 |
1992/10/05 | 940 | 940 | 930 | 940 | 57,000 |
1992/10/02 | 930 | 945 | 930 | 945 | 64,000 |
1992/10/01 | 940 | 940 | 925 | 930 | 26,000 |
1992/09/30 | 923 | 930 | 921 | 930 | 53,000 |
1992/09/29 | 920 | 930 | 920 | 923 | 36,000 |
1992/09/28 | 930 | 945 | 921 | 940 | 48,000 |
1992/09/25 | 930 | 935 | 927 | 935 | 61,000 |
1992/09/24 | 920 | 929 | 915 | 927 | 101,000 |
1992/09/22 | 910 | 930 | 910 | 920 | 42,000 |
1992/09/21 | 915 | 915 | 910 | 910 | 38,000 |
1992/09/18 | 910 | 916 | 910 | 915 | 71,000 |
1992/09/17 | 910 | 915 | 910 | 915 | 23,000 |
1992/09/16 | 908 | 920 | 905 | 910 | 85,000 |
1992/09/14 | 910 | 916 | 908 | 908 | 75,000 |
1992/09/11 | 913 | 916 | 910 | 910 | 97,000 |
1992/09/10 | 930 | 939 | 913 | 916 | 139,000 |
1992/09/09 | 910 | 935 | 908 | 920 | 179,000 |
1992/09/08 | 895 | 920 | 895 | 920 | 121,000 |
1992/09/07 | 910 | 910 | 896 | 896 | 124,000 |
1992/09/04 | 900 | 915 | 900 | 910 | 45,000 |
1992/09/03 | 900 | 900 | 885 | 890 | 28,000 |
1992/09/02 | 899 | 901 | 890 | 900 | 64,000 |
1992/09/01 | 920 | 920 | 901 | 919 | 60,000 |
1992/08/31 | 927 | 934 | 920 | 925 | 115,000 |
1992/08/28 | 890 | 937 | 880 | 934 | 110,000 |
1992/08/27 | 840 | 880 | 838 | 880 | 122,000 |
1992/08/26 | 836 | 836 | 827 | 827 | 77,000 |
1992/08/25 | 850 | 850 | 835 | 836 | 58,000 |
1992/08/24 | 836 | 850 | 835 | 850 | 33,000 |
1992/08/21 | 795 | 830 | 795 | 825 | 44,000 |
1992/08/20 | 770 | 800 | 770 | 790 | 43,000 |
1992/08/19 | 771 | 773 | 771 | 773 | 44,000 |
1992/08/18 | 785 | 785 | 771 | 771 | 39,000 |
1992/08/17 | 770 | 783 | 770 | 783 | 26,000 |
1992/08/14 | 779 | 780 | 775 | 779 | 23,000 |
1992/08/13 | 780 | 785 | 770 | 780 | 103,000 |
1992/08/12 | 800 | 800 | 770 | 780 | 242,000 |
1992/08/11 | 830 | 830 | 801 | 810 | 182,000 |
1992/08/10 | 840 | 840 | 812 | 835 | 68,000 |
1992/08/07 | 836 | 860 | 830 | 830 | 85,000 |
1992/08/06 | 846 | 846 | 836 | 836 | 82,000 |
1992/08/05 | 846 | 847 | 846 | 846 | 31,000 |
1992/08/04 | 845 | 846 | 845 | 846 | 24,000 |
1992/08/03 | 845 | 845 | 840 | 845 | 19,000 |
1992/07/31 | 833 | 840 | 832 | 840 | 30,000 |
1992/07/30 | 830 | 832 | 830 | 831 | 21,000 |
1992/07/29 | 840 | 840 | 830 | 830 | 87,000 |
1992/07/28 | 865 | 865 | 830 | 830 | 60,000 |
1992/07/27 | 870 | 875 | 870 | 870 | 34,000 |
1992/07/24 | 870 | 870 | 869 | 869 | 47,000 |
1992/07/23 | 870 | 870 | 852 | 870 | 29,000 |
1992/07/22 | 890 | 890 | 866 | 866 | 80,000 |
1992/07/21 | 871 | 890 | 871 | 880 | 37,000 |
1992/07/20 | 871 | 880 | 871 | 880 | 29,000 |
1992/07/17 | 915 | 920 | 891 | 891 | 40,000 |
1992/07/16 | 923 | 923 | 920 | 920 | 35,000 |
1992/07/15 | 916 | 924 | 916 | 919 | 48,000 |
1992/07/14 | 917 | 917 | 915 | 915 | 78,000 |
1992/07/13 | 920 | 920 | 915 | 915 | 31,000 |
1992/07/10 | 912 | 913 | 912 | 912 | 87,000 |
1992/07/09 | 911 | 920 | 911 | 912 | 60,000 |
1992/07/08 | 912 | 912 | 908 | 911 | 119,000 |
1992/07/07 | 920 | 929 | 911 | 911 | 28,000 |
1992/07/06 | 915 | 915 | 910 | 911 | 11,000 |
1992/07/03 | 930 | 930 | 910 | 930 | 112,000 |
1992/07/02 | 890 | 900 | 890 | 900 | 27,000 |
1992/07/01 | 876 | 890 | 876 | 890 | 15,000 |
1992/06/30 | 882 | 888 | 881 | 885 | 29,000 |
1992/06/29 | 881 | 885 | 877 | 877 | 25,000 |
1992/06/26 | 900 | 900 | 876 | 877 | 83,000 |
1992/06/25 | 900 | 900 | 895 | 900 | 61,000 |
1992/06/24 | 895 | 895 | 890 | 890 | 70,000 |
1992/06/23 | 870 | 900 | 870 | 880 | 45,000 |
1992/06/22 | 890 | 895 | 870 | 870 | 30,000 |
1992/06/19 | 890 | 898 | 890 | 898 | 151,000 |
1992/06/18 | 892 | 898 | 890 | 894 | 194,000 |
1992/06/17 | 902 | 908 | 900 | 902 | 98,000 |
1992/06/16 | 901 | 910 | 901 | 910 | 80,000 |
1992/06/15 | 920 | 920 | 901 | 901 | 29,000 |
1992/06/12 | 949 | 949 | 920 | 920 | 118,000 |
1992/06/11 | 920 | 940 | 920 | 940 | 191,000 |
1992/06/10 | 915 | 930 | 915 | 916 | 103,000 |
1992/06/09 | 922 | 922 | 901 | 915 | 42,000 |
1992/06/08 | 920 | 920 | 910 | 918 | 53,000 |
1992/06/05 | 911 | 928 | 911 | 920 | 103,000 |
1992/06/04 | 918 | 925 | 918 | 920 | 100,000 |
1992/06/03 | 918 | 918 | 911 | 918 | 101,000 |
1992/06/02 | 916 | 919 | 914 | 918 | 81,000 |
1992/06/01 | 919 | 928 | 916 | 919 | 135,000 |
1992/05/29 | 920 | 920 | 910 | 919 | 149,000 |
1992/05/28 | 932 | 932 | 916 | 920 | 148,000 |
1992/05/27 | 948 | 950 | 922 | 922 | 219,000 |
1992/05/26 | 949 | 972 | 946 | 950 | 842,000 |
1992/05/25 | 961 | 961 | 940 | 959 | 778,000 |
1992/05/22 | 957 | 970 | 946 | 970 | 1,404,000 |
1992/05/21 | 943 | 953 | 938 | 947 | 951,000 |
1992/05/20 | 950 | 965 | 948 | 958 | 1,090,000 |
1992/05/19 | 942 | 965 | 942 | 956 | 1,133,000 |
1992/05/18 | 926 | 947 | 926 | 942 | 619,000 |
1992/05/15 | 928 | 935 | 910 | 926 | 297,000 |
1992/05/14 | 947 | 949 | 935 | 945 | 219,000 |
1992/05/13 | 934 | 959 | 925 | 949 | 938,000 |
1992/05/12 | 938 | 938 | 921 | 934 | 516,000 |
1992/05/11 | 940 | 945 | 936 | 936 | 559,000 |
1992/05/08 | 935 | 948 | 931 | 935 | 1,002,000 |
1992/05/07 | 909 | 932 | 909 | 927 | 524,000 |
1992/05/06 | 899 | 912 | 899 | 901 | 301,000 |
1992/05/01 | 877 | 890 | 870 | 890 | 235,000 |
1992/04/30 | 870 | 880 | 861 | 877 | 92,000 |
1992/04/28 | 870 | 870 | 856 | 870 | 57,000 |
1992/04/27 | 860 | 860 | 855 | 860 | 55,000 |
1992/04/24 | 889 | 889 | 860 | 860 | 77,000 |
1992/04/23 | 882 | 882 | 870 | 879 | 82,000 |
1992/04/22 | 880 | 880 | 860 | 875 | 58,000 |
1992/04/21 | 880 | 880 | 861 | 870 | 77,000 |
1992/04/20 | 870 | 870 | 860 | 870 | 33,000 |
1992/04/17 | 882 | 882 | 871 | 880 | 72,000 |
1992/04/16 | 880 | 885 | 875 | 880 | 91,000 |
1992/04/15 | 850 | 861 | 840 | 861 | 140,000 |
1992/04/14 | 849 | 850 | 830 | 832 | 47,000 |
1992/04/13 | 851 | 851 | 850 | 850 | 45,000 |
1992/04/10 | 830 | 845 | 820 | 841 | 121,000 |
1992/04/09 | 820 | 839 | 811 | 820 | 76,000 |
1992/04/08 | 810 | 810 | 790 | 810 | 271,000 |
1992/04/07 | 840 | 840 | 811 | 815 | 99,000 |
1992/04/06 | 810 | 830 | 810 | 830 | 34,000 |
1992/04/03 | 810 | 810 | 790 | 800 | 138,000 |
1992/04/02 | 830 | 830 | 797 | 801 | 46,000 |
1992/04/01 | 864 | 864 | 830 | 830 | 38,000 |
1992/03/31 | 856 | 864 | 856 | 864 | 32,000 |
1992/03/30 | 859 | 859 | 848 | 848 | 29,000 |
1992/03/27 | 899 | 899 | 878 | 879 | 158,000 |
1992/03/26 | 879 | 900 | 870 | 900 | 220,000 |
1992/03/25 | 831 | 870 | 830 | 870 | 78,000 |
1992/03/24 | 830 | 835 | 830 | 830 | 89,000 |
1992/03/23 | 810 | 840 | 810 | 830 | 104,000 |
1992/03/19 | 771 | 818 | 771 | 798 | 86,000 |
1992/03/18 | 799 | 799 | 769 | 771 | 94,000 |
1992/03/17 | 800 | 800 | 786 | 799 | 50,000 |
1992/03/16 | 801 | 801 | 800 | 800 | 7,000 |
1992/03/13 | 825 | 826 | 791 | 791 | 90,000 |
1992/03/12 | 835 | 835 | 830 | 835 | 116,000 |
1992/03/11 | 840 | 848 | 840 | 840 | 48,000 |
1992/03/10 | 840 | 840 | 840 | 840 | 5,000 |
1992/03/09 | 840 | 840 | 840 | 840 | 9,000 |
1992/03/06 | 841 | 842 | 840 | 840 | 36,000 |
1992/03/05 | 851 | 851 | 851 | 851 | 2,000 |
1992/03/04 | 870 | 870 | 870 | 870 | 13,000 |
1992/03/03 | 880 | 880 | 870 | 870 | 31,000 |
1992/03/02 | 879 | 879 | 870 | 870 | 14,000 |
1992/02/28 | 870 | 880 | 870 | 880 | 18,000 |
1992/02/27 | 888 | 888 | 870 | 870 | 14,000 |
1992/02/26 | 882 | 888 | 878 | 888 | 57,000 |
1992/02/25 | 888 | 888 | 878 | 878 | 26,000 |
1992/02/24 | 878 | 878 | 870 | 878 | 38,000 |
1992/02/21 | 865 | 878 | 860 | 878 | 33,000 |
1992/02/20 | 850 | 857 | 850 | 857 | 3,000 |
1992/02/19 | 858 | 869 | 855 | 869 | 40,000 |
1992/02/18 | 870 | 870 | 859 | 859 | 8,000 |
1992/02/17 | 860 | 865 | 860 | 865 | 8,000 |
1992/02/14 | 872 | 873 | 870 | 870 | 46,000 |
1992/02/13 | 861 | 870 | 861 | 870 | 43,000 |
1992/02/12 | 866 | 866 | 860 | 861 | 6,000 |
1992/02/10 | 856 | 856 | 856 | 856 | 21,000 |
1992/02/07 | 868 | 868 | 866 | 866 | 10,000 |
1992/02/06 | 876 | 878 | 876 | 878 | 7,000 |
1992/02/05 | 865 | 866 | 865 | 866 | 8,000 |
1992/02/04 | 865 | 869 | 865 | 865 | 15,000 |
1992/02/03 | 868 | 868 | 860 | 868 | 16,000 |
1992/01/31 | 831 | 860 | 831 | 860 | 24,000 |
1992/01/30 | 820 | 834 | 820 | 830 | 58,000 |
1992/01/29 | 820 | 820 | 820 | 820 | 53,000 |
1992/01/28 | 810 | 820 | 810 | 820 | 62,000 |
1992/01/27 | 819 | 820 | 810 | 820 | 102,000 |
1992/01/24 | 821 | 821 | 815 | 821 | 52,000 |
1992/01/23 | 829 | 830 | 819 | 819 | 41,000 |
1992/01/22 | 810 | 832 | 810 | 831 | 65,000 |
1992/01/21 | 830 | 832 | 810 | 810 | 58,000 |
1992/01/20 | 841 | 841 | 831 | 832 | 32,000 |
1992/01/17 | 856 | 856 | 840 | 855 | 89,000 |
1992/01/16 | 859 | 861 | 856 | 856 | 26,000 |
1992/01/14 | 855 | 861 | 855 | 860 | 30,000 |
1992/01/13 | 871 | 871 | 861 | 861 | 57,000 |
1992/01/10 | 875 | 875 | 871 | 871 | 38,000 |
1992/01/09 | 880 | 880 | 875 | 875 | 9,000 |
1992/01/08 | 885 | 890 | 881 | 881 | 79,000 |
1992/01/07 | 893 | 893 | 884 | 884 | 8,000 |
1992/01/06 | 900 | 900 | 895 | 895 | 9,000 |