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 |
---|---|---|---|---|---|
2000/12/29 | 407 | 411 | 407 | 407 | 28,000 |
2000/12/28 | 414 | 414 | 410 | 412 | 89,000 |
2000/12/27 | 418 | 418 | 411 | 414 | 25,000 |
2000/12/26 | 428 | 428 | 418 | 419 | 19,000 |
2000/12/25 | 429 | 432 | 410 | 429 | 192,000 |
2000/12/22 | 419 | 419 | 400 | 409 | 59,000 |
2000/12/21 | 415 | 425 | 405 | 420 | 191,000 |
2000/12/20 | 424 | 425 | 416 | 421 | 53,000 |
2000/12/19 | 429 | 429 | 416 | 425 | 46,000 |
2000/12/18 | 426 | 432 | 425 | 430 | 116,000 |
2000/12/15 | 425 | 434 | 425 | 425 | 105,000 |
2000/12/14 | 426 | 430 | 420 | 425 | 145,000 |
2000/12/13 | 433 | 433 | 429 | 430 | 26,000 |
2000/12/12 | 434 | 439 | 430 | 433 | 274,000 |
2000/12/11 | 434 | 434 | 430 | 433 | 43,000 |
2000/12/08 | 440 | 440 | 429 | 434 | 169,000 |
2000/12/07 | 435 | 435 | 422 | 430 | 41,000 |
2000/12/06 | 443 | 443 | 434 | 434 | 29,000 |
2000/12/05 | 450 | 450 | 441 | 441 | 147,000 |
2000/12/04 | 439 | 446 | 434 | 445 | 323,000 |
2000/12/01 | 434 | 443 | 434 | 439 | 158,000 |
2000/11/30 | 429 | 434 | 429 | 434 | 51,000 |
2000/11/29 | 429 | 435 | 425 | 435 | 54,000 |
2000/11/28 | 438 | 438 | 428 | 430 | 66,000 |
2000/11/27 | 440 | 441 | 435 | 440 | 120,000 |
2000/11/24 | 439 | 439 | 428 | 436 | 146,000 |
2000/11/22 | 420 | 422 | 420 | 422 | 93,000 |
2000/11/21 | 415 | 420 | 414 | 420 | 86,000 |
2000/11/20 | 412 | 415 | 412 | 413 | 50,000 |
2000/11/17 | 410 | 415 | 410 | 412 | 70,000 |
2000/11/16 | 420 | 421 | 410 | 410 | 86,000 |
2000/11/15 | 410 | 411 | 409 | 410 | 135,000 |
2000/11/14 | 407 | 410 | 407 | 409 | 59,000 |
2000/11/13 | 401 | 407 | 400 | 407 | 73,000 |
2000/11/10 | 400 | 404 | 400 | 400 | 36,000 |
2000/11/09 | 409 | 409 | 400 | 403 | 22,000 |
2000/11/08 | 401 | 409 | 401 | 409 | 30,000 |
2000/11/07 | 407 | 410 | 405 | 405 | 38,000 |
2000/11/06 | 405 | 410 | 405 | 410 | 91,000 |
2000/11/02 | 404 | 406 | 402 | 402 | 20,000 |
2000/11/01 | 399 | 406 | 399 | 405 | 36,000 |
2000/10/31 | 405 | 405 | 398 | 400 | 47,000 |
2000/10/30 | 400 | 405 | 399 | 404 | 26,000 |
2000/10/27 | 404 | 406 | 400 | 401 | 24,000 |
2000/10/26 | 401 | 407 | 400 | 407 | 16,000 |
2000/10/25 | 410 | 410 | 399 | 402 | 139,000 |
2000/10/24 | 400 | 400 | 397 | 400 | 25,000 |
2000/10/23 | 404 | 406 | 396 | 396 | 113,000 |
2000/10/20 | 396 | 405 | 396 | 404 | 39,000 |
2000/10/19 | 400 | 403 | 396 | 396 | 29,000 |
2000/10/18 | 405 | 408 | 395 | 405 | 61,000 |
2000/10/17 | 409 | 409 | 405 | 409 | 34,000 |
2000/10/16 | 402 | 412 | 402 | 408 | 185,000 |
2000/10/13 | 400 | 402 | 400 | 402 | 128,000 |
2000/10/12 | 396 | 400 | 395 | 400 | 214,000 |
2000/10/11 | 403 | 405 | 392 | 395 | 117,000 |
2000/10/10 | 404 | 406 | 399 | 405 | 70,000 |
2000/10/06 | 406 | 406 | 396 | 398 | 124,000 |
2000/10/05 | 406 | 409 | 403 | 407 | 45,000 |
2000/10/04 | 408 | 414 | 407 | 407 | 37,000 |
2000/10/03 | 415 | 415 | 406 | 415 | 50,000 |
2000/10/02 | 405 | 417 | 405 | 410 | 123,000 |
2000/09/29 | 400 | 410 | 399 | 409 | 90,000 |
2000/09/28 | 397 | 400 | 395 | 395 | 83,000 |
2000/09/27 | 400 | 402 | 399 | 399 | 29,000 |
2000/09/26 | 404 | 407 | 401 | 401 | 40,000 |
2000/09/25 | 418 | 418 | 407 | 407 | 105,000 |
2000/09/22 | 405 | 409 | 400 | 409 | 107,000 |
2000/09/21 | 408 | 412 | 405 | 410 | 94,000 |
2000/09/20 | 408 | 412 | 406 | 410 | 85,000 |
2000/09/19 | 401 | 410 | 395 | 410 | 88,000 |
2000/09/18 | 400 | 402 | 400 | 401 | 70,000 |
2000/09/14 | 401 | 402 | 400 | 400 | 34,000 |
2000/09/13 | 400 | 405 | 400 | 400 | 367,000 |
2000/09/12 | 401 | 403 | 400 | 400 | 58,000 |
2000/09/11 | 405 | 406 | 400 | 400 | 143,000 |
2000/09/08 | 406 | 408 | 403 | 408 | 117,000 |
2000/09/07 | 400 | 406 | 400 | 406 | 103,000 |
2000/09/06 | 402 | 406 | 401 | 401 | 99,000 |
2000/09/05 | 407 | 409 | 404 | 409 | 85,000 |
2000/09/04 | 404 | 404 | 400 | 402 | 90,000 |
2000/09/01 | 405 | 405 | 400 | 402 | 459,000 |
2000/08/31 | 395 | 401 | 390 | 400 | 1,004,000 |
2000/08/30 | 402 | 406 | 399 | 399 | 580,000 |
2000/08/29 | 416 | 416 | 401 | 407 | 191,000 |
2000/08/28 | 421 | 425 | 410 | 419 | 320,000 |
2000/08/25 | 409 | 421 | 405 | 421 | 370,000 |
2000/08/24 | 404 | 408 | 400 | 400 | 529,000 |
2000/08/23 | 401 | 412 | 401 | 404 | 299,000 |
2000/08/22 | 400 | 410 | 395 | 399 | 776,000 |
2000/08/21 | 425 | 425 | 399 | 399 | 917,000 |
2000/08/18 | 415 | 428 | 415 | 420 | 1,242,000 |
2000/08/17 | 475 | 478 | 466 | 468 | 184,000 |
2000/08/16 | 470 | 478 | 470 | 475 | 146,000 |
2000/08/15 | 470 | 474 | 469 | 470 | 68,000 |
2000/08/14 | 469 | 471 | 467 | 468 | 116,000 |
2000/08/11 | 468 | 469 | 465 | 466 | 87,000 |
2000/08/10 | 462 | 468 | 460 | 466 | 130,000 |
2000/08/09 | 456 | 465 | 454 | 454 | 128,000 |
2000/08/08 | 455 | 455 | 448 | 450 | 54,000 |
2000/08/07 | 441 | 452 | 441 | 451 | 75,000 |
2000/08/04 | 434 | 450 | 434 | 445 | 101,000 |
2000/08/03 | 433 | 435 | 430 | 433 | 79,000 |
2000/08/02 | 430 | 435 | 430 | 433 | 55,000 |
2000/08/01 | 435 | 435 | 429 | 432 | 83,000 |
2000/07/31 | 430 | 434 | 423 | 430 | 64,000 |
2000/07/28 | 435 | 438 | 431 | 438 | 102,000 |
2000/07/27 | 436 | 440 | 435 | 440 | 39,000 |
2000/07/26 | 434 | 440 | 430 | 437 | 89,000 |
2000/07/25 | 460 | 460 | 431 | 433 | 198,000 |
2000/07/24 | 459 | 459 | 440 | 445 | 126,000 |
2000/07/21 | 465 | 465 | 455 | 457 | 49,000 |
2000/07/19 | 455 | 465 | 455 | 465 | 122,000 |
2000/07/18 | 467 | 470 | 455 | 455 | 204,000 |
2000/07/17 | 470 | 474 | 467 | 467 | 64,000 |
2000/07/14 | 479 | 479 | 463 | 468 | 174,000 |
2000/07/13 | 478 | 479 | 465 | 479 | 464,000 |
2000/07/12 | 465 | 473 | 462 | 473 | 294,000 |
2000/07/11 | 470 | 470 | 460 | 462 | 258,000 |
2000/07/10 | 474 | 475 | 464 | 465 | 104,000 |
2000/07/07 | 467 | 475 | 460 | 465 | 138,000 |
2000/07/06 | 469 | 470 | 458 | 459 | 439,000 |
2000/07/05 | 470 | 478 | 466 | 467 | 228,000 |
2000/07/04 | 473 | 478 | 463 | 464 | 297,000 |
2000/07/03 | 467 | 479 | 462 | 463 | 438,000 |
2000/06/30 | 459 | 462 | 458 | 462 | 185,000 |
2000/06/29 | 455 | 461 | 455 | 458 | 104,000 |
2000/06/28 | 448 | 455 | 447 | 453 | 150,000 |
2000/06/27 | 441 | 444 | 436 | 444 | 133,000 |
2000/06/26 | 446 | 450 | 441 | 441 | 67,000 |
2000/06/23 | 451 | 451 | 442 | 442 | 121,000 |
2000/06/22 | 440 | 448 | 440 | 444 | 70,000 |
2000/06/21 | 443 | 450 | 440 | 440 | 111,000 |
2000/06/20 | 460 | 460 | 440 | 443 | 133,000 |
2000/06/19 | 462 | 468 | 460 | 465 | 231,000 |
2000/06/16 | 458 | 466 | 453 | 466 | 299,000 |
2000/06/15 | 462 | 462 | 453 | 453 | 222,000 |
2000/06/14 | 448 | 456 | 448 | 452 | 293,000 |
2000/06/13 | 444 | 448 | 441 | 446 | 202,000 |
2000/06/12 | 440 | 444 | 430 | 444 | 381,000 |
2000/06/09 | 430 | 440 | 424 | 440 | 115,000 |
2000/06/08 | 430 | 430 | 424 | 430 | 108,000 |
2000/06/07 | 434 | 435 | 423 | 425 | 134,000 |
2000/06/06 | 440 | 447 | 423 | 428 | 149,000 |
2000/06/05 | 452 | 454 | 446 | 451 | 114,000 |
2000/06/02 | 435 | 451 | 435 | 445 | 191,000 |
2000/06/01 | 435 | 438 | 423 | 434 | 237,000 |
2000/05/31 | 464 | 464 | 445 | 445 | 94,000 |
2000/05/30 | 460 | 476 | 456 | 465 | 382,000 |
2000/05/29 | 448 | 460 | 440 | 458 | 277,000 |
2000/05/26 | 448 | 455 | 445 | 450 | 466,000 |
2000/05/25 | 455 | 455 | 442 | 450 | 285,000 |
2000/05/24 | 422 | 450 | 422 | 448 | 293,000 |
2000/05/23 | 455 | 455 | 430 | 447 | 243,000 |
2000/05/22 | 450 | 450 | 440 | 450 | 118,000 |
2000/05/19 | 450 | 460 | 440 | 459 | 202,000 |
2000/05/18 | 440 | 466 | 427 | 465 | 437,000 |
2000/05/17 | 447 | 452 | 441 | 441 | 255,000 |
2000/05/16 | 439 | 451 | 438 | 445 | 700,000 |
2000/05/15 | 417 | 438 | 417 | 438 | 496,000 |
2000/05/12 | 399 | 409 | 394 | 409 | 255,000 |
2000/05/11 | 398 | 400 | 388 | 391 | 238,000 |
2000/05/10 | 392 | 400 | 385 | 395 | 263,000 |
2000/05/09 | 380 | 394 | 380 | 387 | 217,000 |
2000/05/08 | 376 | 385 | 375 | 380 | 450,000 |
2000/05/02 | 370 | 380 | 370 | 371 | 271,000 |
2000/05/01 | 370 | 372 | 364 | 369 | 511,000 |
2000/04/28 | 385 | 385 | 371 | 371 | 523,000 |
2000/04/27 | 384 | 384 | 380 | 380 | 304,000 |
2000/04/26 | 384 | 386 | 376 | 384 | 424,000 |
2000/04/25 | 392 | 392 | 378 | 378 | 669,000 |
2000/04/24 | 385 | 389 | 380 | 382 | 369,000 |
2000/04/21 | 390 | 390 | 378 | 380 | 452,000 |
2000/04/20 | 390 | 398 | 385 | 389 | 409,000 |
2000/04/19 | 400 | 400 | 388 | 390 | 544,000 |
2000/04/18 | 410 | 411 | 397 | 400 | 331,000 |
2000/04/17 | 419 | 419 | 400 | 410 | 131,000 |
2000/04/14 | 440 | 440 | 429 | 429 | 160,000 |
2000/04/13 | 442 | 444 | 438 | 440 | 189,000 |
2000/04/12 | 442 | 445 | 440 | 443 | 279,000 |
2000/04/11 | 441 | 445 | 440 | 440 | 141,000 |
2000/04/10 | 453 | 453 | 440 | 441 | 140,000 |
2000/04/07 | 450 | 465 | 445 | 455 | 290,000 |
2000/04/06 | 440 | 449 | 440 | 443 | 67,000 |
2000/04/05 | 440 | 450 | 440 | 440 | 57,000 |
2000/04/04 | 450 | 450 | 435 | 440 | 53,000 |
2000/04/03 | 430 | 446 | 426 | 440 | 81,000 |
2000/03/31 | 430 | 445 | 430 | 430 | 37,000 |
2000/03/30 | 450 | 450 | 430 | 430 | 47,000 |
2000/03/29 | 450 | 454 | 433 | 435 | 62,000 |
2000/03/28 | 425 | 450 | 425 | 450 | 106,000 |
2000/03/27 | 439 | 452 | 439 | 445 | 124,000 |
2000/03/24 | 450 | 459 | 436 | 439 | 180,000 |
2000/03/23 | 401 | 435 | 401 | 435 | 171,000 |
2000/03/22 | 415 | 420 | 395 | 400 | 333,000 |
2000/03/21 | 420 | 425 | 409 | 411 | 247,000 |
2000/03/17 | 410 | 415 | 408 | 415 | 111,000 |
2000/03/16 | 415 | 415 | 398 | 405 | 157,000 |
2000/03/15 | 413 | 413 | 403 | 413 | 354,000 |
2000/03/14 | 402 | 411 | 401 | 408 | 220,000 |
2000/03/13 | 402 | 409 | 400 | 402 | 404,000 |
2000/03/10 | 390 | 400 | 386 | 400 | 666,000 |
2000/03/09 | 390 | 394 | 385 | 387 | 331,000 |
2000/03/08 | 394 | 394 | 393 | 394 | 365,000 |
2000/03/07 | 409 | 409 | 396 | 400 | 395,000 |
2000/03/06 | 414 | 420 | 406 | 409 | 332,000 |
2000/03/03 | 410 | 416 | 410 | 413 | 124,000 |
2000/03/02 | 405 | 415 | 405 | 410 | 108,000 |
2000/03/01 | 405 | 411 | 404 | 404 | 125,000 |
2000/02/29 | 401 | 408 | 401 | 401 | 151,000 |
2000/02/28 | 402 | 421 | 402 | 410 | 106,000 |
2000/02/25 | 406 | 406 | 393 | 395 | 280,000 |
2000/02/24 | 405 | 405 | 393 | 396 | 180,000 |
2000/02/23 | 395 | 400 | 395 | 400 | 163,000 |
2000/02/22 | 426 | 426 | 395 | 395 | 151,000 |
2000/02/21 | 420 | 420 | 400 | 400 | 164,000 |
2000/02/18 | 437 | 437 | 421 | 421 | 60,000 |
2000/02/17 | 445 | 450 | 431 | 442 | 91,000 |
2000/02/16 | 452 | 452 | 430 | 446 | 148,000 |
2000/02/15 | 470 | 473 | 452 | 452 | 60,000 |
2000/02/14 | 473 | 489 | 470 | 470 | 179,000 |
2000/02/10 | 480 | 480 | 465 | 473 | 86,000 |
2000/02/09 | 491 | 492 | 480 | 480 | 52,000 |
2000/02/08 | 485 | 500 | 483 | 491 | 63,000 |
2000/02/07 | 480 | 489 | 480 | 485 | 53,000 |
2000/02/04 | 491 | 515 | 488 | 490 | 84,000 |
2000/02/03 | 496 | 496 | 488 | 490 | 71,000 |
2000/02/02 | 510 | 510 | 496 | 496 | 157,000 |
2000/02/01 | 511 | 512 | 500 | 501 | 193,000 |
2000/01/31 | 505 | 515 | 505 | 514 | 53,000 |
2000/01/28 | 512 | 522 | 501 | 501 | 86,000 |
2000/01/27 | 510 | 532 | 510 | 532 | 51,000 |
2000/01/26 | 545 | 545 | 510 | 511 | 101,000 |
2000/01/25 | 550 | 550 | 531 | 541 | 136,000 |
2000/01/24 | 518 | 550 | 518 | 544 | 92,000 |
2000/01/21 | 510 | 530 | 510 | 517 | 156,000 |
2000/01/20 | 500 | 520 | 500 | 520 | 152,000 |
2000/01/19 | 496 | 506 | 496 | 503 | 84,000 |
2000/01/18 | 501 | 510 | 496 | 496 | 152,000 |
2000/01/17 | 485 | 500 | 485 | 495 | 97,000 |
2000/01/14 | 480 | 490 | 475 | 479 | 340,000 |
2000/01/13 | 501 | 501 | 475 | 475 | 120,000 |
2000/01/12 | 515 | 517 | 501 | 501 | 244,000 |
2000/01/11 | 516 | 525 | 515 | 519 | 80,000 |
2000/01/07 | 512 | 520 | 509 | 515 | 52,000 |
2000/01/06 | 520 | 520 | 501 | 511 | 63,000 |
2000/01/05 | 495 | 520 | 490 | 520 | 68,000 |
2000/01/04 | 507 | 507 | 485 | 490 | 51,000 |