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 |
---|---|---|---|---|---|
2011/12/30 | 575 | 582 | 574 | 582 | 20,000 |
2011/12/29 | 563 | 566 | 561 | 566 | 17,000 |
2011/12/28 | 574 | 576 | 569 | 569 | 12,000 |
2011/12/27 | 575 | 579 | 574 | 576 | 16,000 |
2011/12/26 | 577 | 582 | 577 | 582 | 39,000 |
2011/12/22 | 589 | 590 | 584 | 587 | 55,000 |
2011/12/21 | 583 | 586 | 581 | 586 | 20,000 |
2011/12/20 | 561 | 573 | 561 | 573 | 30,000 |
2011/12/19 | 566 | 572 | 553 | 561 | 58,000 |
2011/12/16 | 577 | 578 | 569 | 569 | 66,000 |
2011/12/15 | 585 | 587 | 577 | 577 | 53,000 |
2011/12/14 | 593 | 594 | 591 | 591 | 47,000 |
2011/12/13 | 599 | 602 | 593 | 599 | 64,000 |
2011/12/12 | 612 | 616 | 611 | 612 | 191,000 |
2011/12/09 | 599 | 611 | 597 | 611 | 158,000 |
2011/12/08 | 610 | 612 | 604 | 612 | 62,000 |
2011/12/07 | 609 | 618 | 607 | 616 | 80,000 |
2011/12/06 | 617 | 617 | 606 | 606 | 94,000 |
2011/12/05 | 614 | 618 | 613 | 616 | 84,000 |
2011/12/02 | 608 | 613 | 606 | 609 | 105,000 |
2011/12/01 | 611 | 612 | 595 | 601 | 67,000 |
2011/11/30 | 604 | 615 | 604 | 611 | 47,000 |
2011/11/29 | 606 | 614 | 593 | 614 | 66,000 |
2011/11/28 | 597 | 612 | 597 | 605 | 64,000 |
2011/11/25 | 597 | 598 | 593 | 593 | 61,000 |
2011/11/24 | 589 | 598 | 589 | 597 | 38,000 |
2011/11/22 | 579 | 599 | 579 | 598 | 58,000 |
2011/11/21 | 571 | 583 | 565 | 580 | 25,000 |
2011/11/18 | 580 | 580 | 571 | 571 | 52,000 |
2011/11/17 | 595 | 595 | 587 | 587 | 50,000 |
2011/11/16 | 600 | 601 | 594 | 596 | 99,000 |
2011/11/15 | 595 | 602 | 594 | 599 | 92,000 |
2011/11/14 | 588 | 599 | 588 | 594 | 94,000 |
2011/11/11 | 569 | 580 | 569 | 580 | 47,000 |
2011/11/10 | 561 | 568 | 560 | 568 | 32,000 |
2011/11/09 | 570 | 574 | 562 | 574 | 37,000 |
2011/11/08 | 559 | 577 | 559 | 567 | 40,000 |
2011/11/07 | 571 | 574 | 560 | 564 | 41,000 |
2011/11/04 | 570 | 577 | 561 | 577 | 45,000 |
2011/11/02 | 581 | 582 | 552 | 570 | 102,000 |
2011/11/01 | 578 | 597 | 578 | 583 | 112,000 |
2011/10/31 | 588 | 592 | 574 | 578 | 54,000 |
2011/10/28 | 589 | 596 | 586 | 588 | 61,000 |
2011/10/27 | 569 | 587 | 565 | 584 | 52,000 |
2011/10/26 | 577 | 577 | 568 | 570 | 52,000 |
2011/10/25 | 580 | 586 | 580 | 581 | 70,000 |
2011/10/24 | 573 | 598 | 573 | 586 | 58,000 |
2011/10/21 | 576 | 576 | 570 | 570 | 20,000 |
2011/10/20 | 587 | 591 | 575 | 579 | 51,000 |
2011/10/19 | 611 | 611 | 589 | 591 | 49,000 |
2011/10/18 | 618 | 618 | 611 | 611 | 34,000 |
2011/10/17 | 622 | 629 | 622 | 624 | 36,000 |
2011/10/14 | 633 | 633 | 618 | 620 | 127,000 |
2011/10/13 | 641 | 641 | 637 | 637 | 113,000 |
2011/10/12 | 625 | 640 | 622 | 635 | 99,000 |
2011/10/11 | 619 | 625 | 618 | 622 | 59,000 |
2011/10/07 | 618 | 623 | 612 | 614 | 43,000 |
2011/10/06 | 610 | 617 | 609 | 617 | 27,000 |
2011/10/05 | 617 | 617 | 601 | 609 | 69,000 |
2011/10/04 | 595 | 612 | 595 | 609 | 96,000 |
2011/10/03 | 620 | 635 | 610 | 625 | 126,000 |
2011/09/30 | 646 | 646 | 633 | 645 | 92,000 |
2011/09/29 | 628 | 646 | 628 | 646 | 130,000 |
2011/09/28 | 614 | 637 | 614 | 637 | 101,000 |
2011/09/27 | 600 | 614 | 599 | 613 | 73,000 |
2011/09/26 | 607 | 608 | 595 | 597 | 63,000 |
2011/09/22 | 608 | 608 | 594 | 607 | 102,000 |
2011/09/21 | 614 | 621 | 612 | 613 | 51,000 |
2011/09/20 | 636 | 638 | 615 | 620 | 120,000 |
2011/09/16 | 627 | 645 | 623 | 645 | 114,000 |
2011/09/15 | 610 | 625 | 610 | 625 | 103,000 |
2011/09/14 | 613 | 616 | 603 | 607 | 113,000 |
2011/09/13 | 594 | 615 | 592 | 611 | 130,000 |
2011/09/12 | 592 | 597 | 584 | 586 | 86,000 |
2011/09/09 | 596 | 601 | 595 | 601 | 130,000 |
2011/09/08 | 600 | 601 | 594 | 600 | 53,000 |
2011/09/07 | 584 | 598 | 580 | 598 | 64,000 |
2011/09/06 | 585 | 585 | 577 | 580 | 43,000 |
2011/09/05 | 587 | 588 | 583 | 585 | 15,000 |
2011/09/02 | 602 | 602 | 594 | 597 | 45,000 |
2011/09/01 | 603 | 603 | 598 | 602 | 51,000 |
2011/08/31 | 593 | 598 | 578 | 597 | 107,000 |
2011/08/30 | 590 | 594 | 590 | 593 | 57,000 |
2011/08/29 | 579 | 584 | 573 | 584 | 37,000 |
2011/08/26 | 586 | 591 | 577 | 579 | 109,000 |
2011/08/25 | 575 | 590 | 573 | 585 | 98,000 |
2011/08/24 | 580 | 580 | 562 | 567 | 103,000 |
2011/08/23 | 580 | 595 | 580 | 583 | 62,000 |
2011/08/22 | 569 | 576 | 569 | 574 | 31,000 |
2011/08/19 | 569 | 573 | 568 | 569 | 38,000 |
2011/08/18 | 583 | 583 | 577 | 579 | 35,000 |
2011/08/17 | 583 | 583 | 580 | 582 | 32,000 |
2011/08/16 | 579 | 586 | 579 | 584 | 128,000 |
2011/08/15 | 568 | 573 | 568 | 570 | 97,000 |
2011/08/12 | 554 | 558 | 547 | 558 | 116,000 |
2011/08/11 | 533 | 544 | 530 | 544 | 66,000 |
2011/08/10 | 547 | 557 | 540 | 543 | 53,000 |
2011/08/09 | 531 | 538 | 513 | 537 | 107,000 |
2011/08/08 | 550 | 552 | 538 | 544 | 62,000 |
2011/08/05 | 562 | 565 | 558 | 560 | 89,000 |
2011/08/04 | 588 | 591 | 582 | 582 | 54,000 |
2011/08/03 | 596 | 600 | 587 | 591 | 84,000 |
2011/08/02 | 594 | 600 | 585 | 597 | 118,000 |
2011/08/01 | 595 | 599 | 593 | 594 | 43,000 |
2011/07/29 | 594 | 595 | 575 | 589 | 59,000 |
2011/07/28 | 589 | 599 | 589 | 599 | 53,000 |
2011/07/27 | 607 | 607 | 600 | 604 | 46,000 |
2011/07/26 | 614 | 614 | 608 | 613 | 51,000 |
2011/07/25 | 616 | 616 | 613 | 615 | 68,000 |
2011/07/22 | 614 | 616 | 613 | 615 | 46,000 |
2011/07/21 | 615 | 615 | 612 | 613 | 27,000 |
2011/07/20 | 615 | 617 | 614 | 614 | 34,000 |
2011/07/19 | 615 | 616 | 613 | 614 | 210,000 |
2011/07/15 | 615 | 619 | 610 | 613 | 228,000 |
2011/07/14 | 615 | 615 | 610 | 615 | 185,000 |
2011/07/13 | 614 | 620 | 614 | 617 | 283,000 |
2011/07/12 | 612 | 617 | 608 | 616 | 237,000 |
2011/07/11 | 613 | 616 | 610 | 615 | 149,000 |
2011/07/08 | 616 | 616 | 612 | 613 | 120,000 |
2011/07/07 | 615 | 616 | 610 | 614 | 106,000 |
2011/07/06 | 615 | 615 | 613 | 615 | 94,000 |
2011/07/05 | 614 | 617 | 614 | 614 | 98,000 |
2011/07/04 | 615 | 618 | 612 | 613 | 117,000 |
2011/07/01 | 620 | 620 | 611 | 614 | 112,000 |
2011/06/30 | 609 | 615 | 604 | 615 | 123,000 |
2011/06/29 | 602 | 609 | 602 | 608 | 54,000 |
2011/06/28 | 595 | 597 | 594 | 595 | 49,000 |
2011/06/27 | 600 | 600 | 587 | 587 | 85,000 |
2011/06/24 | 598 | 602 | 596 | 602 | 77,000 |
2011/06/23 | 586 | 599 | 586 | 598 | 28,000 |
2011/06/22 | 586 | 595 | 586 | 595 | 55,000 |
2011/06/21 | 569 | 582 | 569 | 580 | 42,000 |
2011/06/20 | 559 | 575 | 559 | 572 | 35,000 |
2011/06/17 | 588 | 588 | 566 | 566 | 94,000 |
2011/06/16 | 596 | 597 | 591 | 592 | 26,000 |
2011/06/15 | 598 | 600 | 594 | 598 | 99,000 |
2011/06/14 | 580 | 599 | 578 | 597 | 120,000 |
2011/06/13 | 565 | 576 | 557 | 576 | 99,000 |
2011/06/10 | 558 | 572 | 558 | 566 | 180,000 |
2011/06/09 | 555 | 556 | 555 | 556 | 32,000 |
2011/06/08 | 553 | 555 | 547 | 553 | 45,000 |
2011/06/07 | 548 | 554 | 546 | 553 | 45,000 |
2011/06/06 | 559 | 567 | 547 | 547 | 77,000 |
2011/06/03 | 576 | 577 | 563 | 563 | 61,000 |
2011/06/02 | 576 | 579 | 572 | 576 | 51,000 |
2011/06/01 | 586 | 586 | 581 | 585 | 43,000 |
2011/05/31 | 575 | 593 | 575 | 586 | 73,000 |
2011/05/30 | 581 | 581 | 575 | 578 | 30,000 |
2011/05/27 | 583 | 584 | 581 | 581 | 32,000 |
2011/05/26 | 584 | 584 | 580 | 583 | 53,000 |
2011/05/25 | 581 | 581 | 573 | 578 | 110,000 |
2011/05/24 | 575 | 579 | 575 | 578 | 53,000 |
2011/05/23 | 592 | 592 | 580 | 581 | 43,000 |
2011/05/20 | 599 | 600 | 591 | 591 | 79,000 |
2011/05/19 | 608 | 608 | 600 | 600 | 21,000 |
2011/05/18 | 602 | 608 | 596 | 606 | 76,000 |
2011/05/17 | 599 | 603 | 596 | 600 | 106,000 |
2011/05/16 | 586 | 600 | 579 | 597 | 151,000 |
2011/05/13 | 603 | 605 | 584 | 586 | 221,000 |
2011/05/12 | 603 | 621 | 602 | 608 | 294,000 |
2011/05/11 | 612 | 615 | 611 | 613 | 42,000 |
2011/05/10 | 605 | 612 | 605 | 611 | 46,000 |
2011/05/09 | 615 | 615 | 605 | 608 | 61,000 |
2011/05/06 | 613 | 616 | 609 | 615 | 80,000 |
2011/05/02 | 611 | 620 | 609 | 617 | 82,000 |
2011/04/28 | 597 | 615 | 597 | 607 | 73,000 |
2011/04/27 | 603 | 603 | 596 | 598 | 56,000 |
2011/04/26 | 605 | 605 | 595 | 598 | 99,000 |
2011/04/25 | 610 | 616 | 602 | 604 | 100,000 |
2011/04/22 | 611 | 615 | 604 | 615 | 110,000 |
2011/04/21 | 619 | 619 | 609 | 616 | 121,000 |
2011/04/20 | 620 | 625 | 618 | 618 | 71,000 |
2011/04/19 | 609 | 615 | 607 | 610 | 77,000 |
2011/04/18 | 610 | 617 | 609 | 611 | 58,000 |
2011/04/15 | 625 | 629 | 614 | 614 | 73,000 |
2011/04/14 | 613 | 629 | 610 | 625 | 178,000 |
2011/04/13 | 594 | 614 | 594 | 612 | 128,000 |
2011/04/12 | 607 | 608 | 598 | 600 | 152,000 |
2011/04/11 | 611 | 616 | 605 | 606 | 61,000 |
2011/04/08 | 585 | 613 | 578 | 611 | 135,000 |
2011/04/07 | 599 | 601 | 586 | 591 | 75,000 |
2011/04/06 | 610 | 613 | 594 | 599 | 115,000 |
2011/04/05 | 604 | 608 | 589 | 597 | 162,000 |
2011/04/04 | 640 | 640 | 609 | 613 | 168,000 |
2011/04/01 | 660 | 665 | 635 | 640 | 186,000 |
2011/03/31 | 670 | 670 | 651 | 669 | 174,000 |
2011/03/30 | 646 | 674 | 646 | 674 | 257,000 |
2011/03/29 | 620 | 641 | 618 | 636 | 168,000 |
2011/03/28 | 613 | 636 | 610 | 623 | 270,000 |
2011/03/25 | 596 | 605 | 590 | 596 | 172,000 |
2011/03/24 | 591 | 595 | 586 | 586 | 60,000 |
2011/03/23 | 580 | 605 | 580 | 582 | 146,000 |
2011/03/22 | 570 | 583 | 565 | 578 | 149,000 |
2011/03/18 | 557 | 565 | 552 | 556 | 113,000 |
2011/03/17 | 532 | 551 | 532 | 547 | 156,000 |
2011/03/16 | 561 | 568 | 527 | 552 | 284,000 |
2011/03/15 | 540 | 540 | 462 | 501 | 203,000 |
2011/03/14 | 491 | 562 | 491 | 530 | 205,000 |
2011/03/11 | 540 | 547 | 536 | 539 | 260,000 |
2011/03/10 | 548 | 548 | 540 | 541 | 39,000 |
2011/03/09 | 550 | 555 | 545 | 545 | 42,000 |
2011/03/08 | 542 | 552 | 542 | 547 | 68,000 |
2011/03/07 | 548 | 548 | 539 | 540 | 62,000 |
2011/03/04 | 560 | 563 | 547 | 549 | 87,000 |
2011/03/03 | 550 | 560 | 550 | 553 | 45,000 |
2011/03/02 | 561 | 561 | 545 | 545 | 72,000 |
2011/03/01 | 570 | 573 | 565 | 566 | 122,000 |
2011/02/28 | 566 | 571 | 562 | 570 | 138,000 |
2011/02/25 | 554 | 561 | 554 | 560 | 104,000 |
2011/02/24 | 557 | 557 | 547 | 548 | 70,000 |
2011/02/23 | 548 | 562 | 548 | 557 | 32,000 |
2011/02/22 | 554 | 557 | 553 | 555 | 48,000 |
2011/02/21 | 566 | 566 | 554 | 560 | 57,000 |
2011/02/18 | 566 | 566 | 559 | 559 | 45,000 |
2011/02/17 | 559 | 567 | 555 | 562 | 130,000 |
2011/02/16 | 560 | 564 | 556 | 556 | 129,000 |
2011/02/15 | 566 | 567 | 557 | 558 | 137,000 |
2011/02/14 | 553 | 559 | 551 | 559 | 98,000 |
2011/02/10 | 537 | 551 | 537 | 549 | 106,000 |
2011/02/09 | 544 | 544 | 540 | 541 | 48,000 |
2011/02/08 | 537 | 546 | 536 | 538 | 82,000 |
2011/02/07 | 534 | 536 | 530 | 533 | 76,000 |
2011/02/04 | 538 | 538 | 518 | 526 | 157,000 |
2011/02/03 | 529 | 545 | 529 | 531 | 95,000 |
2011/02/02 | 526 | 536 | 526 | 527 | 47,000 |
2011/02/01 | 526 | 526 | 520 | 523 | 48,000 |
2011/01/31 | 521 | 523 | 519 | 522 | 47,000 |
2011/01/28 | 545 | 545 | 530 | 530 | 79,000 |
2011/01/27 | 545 | 550 | 544 | 548 | 28,000 |
2011/01/26 | 552 | 552 | 543 | 545 | 60,000 |
2011/01/25 | 541 | 551 | 541 | 551 | 89,000 |
2011/01/24 | 538 | 541 | 534 | 541 | 92,000 |
2011/01/21 | 546 | 548 | 534 | 534 | 75,000 |
2011/01/20 | 545 | 547 | 543 | 546 | 53,000 |
2011/01/19 | 561 | 561 | 549 | 551 | 89,000 |
2011/01/18 | 562 | 564 | 557 | 562 | 41,000 |
2011/01/17 | 569 | 570 | 561 | 562 | 135,000 |
2011/01/14 | 563 | 568 | 559 | 563 | 200,000 |
2011/01/13 | 561 | 562 | 557 | 562 | 142,000 |
2011/01/12 | 550 | 558 | 550 | 552 | 141,000 |
2011/01/11 | 552 | 553 | 548 | 550 | 72,000 |
2011/01/07 | 555 | 555 | 551 | 551 | 81,000 |
2011/01/06 | 555 | 562 | 551 | 554 | 80,000 |
2011/01/05 | 555 | 557 | 552 | 554 | 31,000 |
2011/01/04 | 551 | 559 | 547 | 555 | 72,000 |