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 |
---|---|---|---|---|---|
2014/12/30 | 875 | 880 | 869 | 873 | 122,000 |
2014/12/29 | 874 | 881 | 867 | 875 | 160,000 |
2014/12/26 | 885 | 885 | 866 | 881 | 147,000 |
2014/12/25 | 882 | 883 | 876 | 883 | 88,000 |
2014/12/24 | 887 | 889 | 880 | 882 | 183,000 |
2014/12/22 | 895 | 896 | 883 | 889 | 116,000 |
2014/12/19 | 904 | 905 | 896 | 900 | 156,000 |
2014/12/18 | 890 | 901 | 888 | 894 | 294,000 |
2014/12/17 | 858 | 872 | 856 | 865 | 297,000 |
2014/12/16 | 846 | 854 | 840 | 851 | 276,000 |
2014/12/15 | 845 | 855 | 831 | 849 | 265,000 |
2014/12/12 | 851 | 858 | 850 | 850 | 351,000 |
2014/12/11 | 849 | 857 | 847 | 854 | 150,000 |
2014/12/10 | 852 | 856 | 848 | 853 | 214,000 |
2014/12/09 | 857 | 857 | 847 | 851 | 148,000 |
2014/12/08 | 863 | 864 | 854 | 859 | 156,000 |
2014/12/05 | 845 | 855 | 843 | 853 | 158,000 |
2014/12/04 | 845 | 855 | 843 | 851 | 207,000 |
2014/12/03 | 847 | 852 | 838 | 845 | 181,000 |
2014/12/02 | 838 | 852 | 834 | 848 | 298,000 |
2014/12/01 | 834 | 841 | 834 | 839 | 198,000 |
2014/11/28 | 829 | 836 | 828 | 833 | 177,000 |
2014/11/27 | 829 | 831 | 819 | 821 | 352,000 |
2014/11/26 | 830 | 835 | 826 | 829 | 290,000 |
2014/11/25 | 836 | 836 | 826 | 829 | 241,000 |
2014/11/21 | 823 | 833 | 817 | 830 | 234,000 |
2014/11/20 | 828 | 828 | 819 | 821 | 114,000 |
2014/11/19 | 831 | 836 | 818 | 818 | 244,000 |
2014/11/18 | 816 | 830 | 816 | 829 | 99,000 |
2014/11/17 | 841 | 843 | 812 | 816 | 180,000 |
2014/11/14 | 851 | 851 | 837 | 841 | 234,000 |
2014/11/13 | 832 | 845 | 827 | 840 | 180,000 |
2014/11/12 | 822 | 839 | 822 | 831 | 407,000 |
2014/11/11 | 829 | 840 | 814 | 818 | 288,000 |
2014/11/10 | 850 | 861 | 822 | 827 | 296,000 |
2014/11/07 | 871 | 876 | 847 | 850 | 440,000 |
2014/11/06 | 920 | 933 | 916 | 927 | 148,000 |
2014/11/05 | 918 | 938 | 914 | 920 | 183,000 |
2014/11/04 | 944 | 944 | 916 | 918 | 176,000 |
2014/10/31 | 876 | 910 | 872 | 909 | 220,000 |
2014/10/30 | 860 | 886 | 859 | 871 | 183,000 |
2014/10/29 | 845 | 860 | 845 | 857 | 51,000 |
2014/10/28 | 842 | 851 | 840 | 840 | 23,000 |
2014/10/27 | 845 | 854 | 835 | 850 | 113,000 |
2014/10/24 | 859 | 859 | 836 | 842 | 119,000 |
2014/10/23 | 836 | 853 | 833 | 844 | 145,000 |
2014/10/22 | 824 | 851 | 824 | 847 | 134,000 |
2014/10/21 | 824 | 833 | 815 | 820 | 126,000 |
2014/10/20 | 807 | 832 | 807 | 831 | 99,000 |
2014/10/17 | 802 | 806 | 785 | 792 | 185,000 |
2014/10/16 | 819 | 821 | 805 | 806 | 170,000 |
2014/10/15 | 828 | 841 | 828 | 836 | 206,000 |
2014/10/14 | 827 | 836 | 823 | 824 | 157,000 |
2014/10/10 | 840 | 851 | 834 | 842 | 161,000 |
2014/10/09 | 877 | 878 | 857 | 858 | 179,000 |
2014/10/08 | 865 | 879 | 865 | 876 | 105,000 |
2014/10/07 | 906 | 909 | 876 | 883 | 254,000 |
2014/10/06 | 903 | 914 | 900 | 904 | 136,000 |
2014/10/03 | 902 | 916 | 894 | 901 | 173,000 |
2014/10/02 | 952 | 952 | 911 | 911 | 165,000 |
2014/10/01 | 951 | 966 | 946 | 958 | 131,000 |
2014/09/30 | 957 | 958 | 929 | 939 | 145,000 |
2014/09/29 | 958 | 969 | 958 | 960 | 102,000 |
2014/09/26 | 948 | 965 | 947 | 957 | 157,000 |
2014/09/25 | 950 | 956 | 932 | 956 | 173,000 |
2014/09/24 | 930 | 941 | 923 | 940 | 122,000 |
2014/09/22 | 947 | 952 | 941 | 945 | 76,000 |
2014/09/19 | 934 | 962 | 932 | 947 | 402,000 |
2014/09/18 | 926 | 938 | 926 | 933 | 150,000 |
2014/09/17 | 938 | 938 | 919 | 920 | 132,000 |
2014/09/16 | 917 | 941 | 912 | 939 | 230,000 |
2014/09/12 | 930 | 930 | 916 | 919 | 258,000 |
2014/09/11 | 922 | 928 | 917 | 923 | 132,000 |
2014/09/10 | 916 | 925 | 910 | 924 | 74,000 |
2014/09/09 | 918 | 921 | 910 | 911 | 46,000 |
2014/09/08 | 918 | 930 | 915 | 920 | 116,000 |
2014/09/05 | 931 | 932 | 916 | 917 | 95,000 |
2014/09/04 | 921 | 932 | 919 | 930 | 62,000 |
2014/09/03 | 927 | 934 | 924 | 927 | 79,000 |
2014/09/02 | 921 | 937 | 921 | 927 | 46,000 |
2014/09/01 | 920 | 927 | 920 | 921 | 33,000 |
2014/08/29 | 911 | 923 | 911 | 920 | 78,000 |
2014/08/28 | 918 | 924 | 913 | 918 | 68,000 |
2014/08/27 | 943 | 958 | 912 | 931 | 161,000 |
2014/08/26 | 939 | 943 | 935 | 939 | 75,000 |
2014/08/25 | 936 | 943 | 935 | 939 | 77,000 |
2014/08/22 | 945 | 945 | 934 | 939 | 73,000 |
2014/08/21 | 940 | 945 | 935 | 945 | 109,000 |
2014/08/20 | 943 | 949 | 935 | 938 | 177,000 |
2014/08/19 | 944 | 945 | 939 | 940 | 64,000 |
2014/08/18 | 929 | 945 | 929 | 939 | 47,000 |
2014/08/15 | 930 | 943 | 930 | 939 | 136,000 |
2014/08/14 | 934 | 944 | 931 | 940 | 115,000 |
2014/08/13 | 918 | 932 | 915 | 928 | 144,000 |
2014/08/12 | 900 | 915 | 899 | 914 | 156,000 |
2014/08/11 | 886 | 895 | 880 | 894 | 110,000 |
2014/08/08 | 887 | 891 | 864 | 869 | 212,000 |
2014/08/07 | 882 | 898 | 882 | 888 | 210,000 |
2014/08/06 | 884 | 896 | 881 | 890 | 129,000 |
2014/08/05 | 917 | 921 | 893 | 894 | 168,000 |
2014/08/04 | 919 | 933 | 915 | 926 | 91,000 |
2014/08/01 | 930 | 934 | 902 | 919 | 136,000 |
2014/07/31 | 940 | 948 | 940 | 942 | 79,000 |
2014/07/30 | 927 | 945 | 927 | 941 | 126,000 |
2014/07/29 | 924 | 930 | 924 | 930 | 36,000 |
2014/07/28 | 928 | 933 | 923 | 926 | 72,000 |
2014/07/25 | 932 | 932 | 921 | 929 | 74,000 |
2014/07/24 | 921 | 928 | 918 | 921 | 70,000 |
2014/07/23 | 934 | 936 | 922 | 922 | 77,000 |
2014/07/22 | 941 | 948 | 937 | 941 | 64,000 |
2014/07/18 | 925 | 935 | 910 | 930 | 177,000 |
2014/07/17 | 925 | 930 | 917 | 925 | 230,000 |
2014/07/16 | 928 | 943 | 920 | 924 | 267,000 |
2014/07/15 | 930 | 934 | 915 | 925 | 196,000 |
2014/07/14 | 925 | 939 | 924 | 934 | 234,000 |
2014/07/11 | 915 | 925 | 909 | 925 | 98,000 |
2014/07/10 | 935 | 935 | 917 | 923 | 151,000 |
2014/07/09 | 947 | 948 | 925 | 930 | 272,000 |
2014/07/08 | 915 | 955 | 912 | 952 | 609,000 |
2014/07/07 | 919 | 919 | 910 | 915 | 141,000 |
2014/07/04 | 916 | 919 | 910 | 912 | 179,000 |
2014/07/03 | 920 | 920 | 909 | 914 | 165,000 |
2014/07/02 | 909 | 921 | 903 | 920 | 228,000 |
2014/07/01 | 889 | 905 | 885 | 901 | 101,000 |
2014/06/30 | 883 | 898 | 876 | 893 | 118,000 |
2014/06/27 | 885 | 890 | 860 | 881 | 203,000 |
2014/06/26 | 902 | 902 | 892 | 893 | 69,000 |
2014/06/25 | 911 | 914 | 895 | 896 | 128,000 |
2014/06/24 | 910 | 920 | 909 | 916 | 125,000 |
2014/06/23 | 907 | 915 | 907 | 915 | 101,000 |
2014/06/20 | 910 | 912 | 897 | 907 | 168,000 |
2014/06/19 | 898 | 910 | 894 | 910 | 167,000 |
2014/06/18 | 882 | 900 | 875 | 898 | 181,000 |
2014/06/17 | 885 | 907 | 884 | 891 | 244,000 |
2014/06/16 | 878 | 890 | 878 | 885 | 197,000 |
2014/06/13 | 865 | 879 | 860 | 874 | 227,000 |
2014/06/12 | 870 | 874 | 860 | 872 | 170,000 |
2014/06/11 | 871 | 879 | 861 | 873 | 162,000 |
2014/06/10 | 852 | 873 | 852 | 873 | 314,000 |
2014/06/09 | 825 | 850 | 825 | 846 | 261,000 |
2014/06/06 | 825 | 833 | 815 | 822 | 297,000 |
2014/06/05 | 818 | 828 | 815 | 827 | 181,000 |
2014/06/04 | 807 | 819 | 801 | 818 | 120,000 |
2014/06/03 | 810 | 814 | 805 | 807 | 212,000 |
2014/06/02 | 809 | 823 | 806 | 821 | 116,000 |
2014/05/30 | 795 | 808 | 793 | 808 | 136,000 |
2014/05/29 | 799 | 799 | 794 | 794 | 34,000 |
2014/05/28 | 793 | 808 | 787 | 801 | 196,000 |
2014/05/27 | 789 | 799 | 786 | 792 | 55,000 |
2014/05/26 | 797 | 798 | 790 | 798 | 101,000 |
2014/05/23 | 789 | 798 | 789 | 794 | 95,000 |
2014/05/22 | 768 | 790 | 768 | 787 | 67,000 |
2014/05/21 | 773 | 779 | 764 | 767 | 31,000 |
2014/05/20 | 773 | 777 | 767 | 771 | 33,000 |
2014/05/19 | 787 | 790 | 772 | 773 | 51,000 |
2014/05/16 | 795 | 795 | 780 | 787 | 170,000 |
2014/05/15 | 796 | 797 | 783 | 797 | 117,000 |
2014/05/14 | 775 | 802 | 767 | 799 | 236,000 |
2014/05/13 | 723 | 772 | 723 | 765 | 183,000 |
2014/05/12 | 720 | 726 | 712 | 723 | 81,000 |
2014/05/09 | 715 | 726 | 715 | 725 | 39,000 |
2014/05/08 | 713 | 730 | 712 | 720 | 39,000 |
2014/05/07 | 741 | 741 | 708 | 712 | 97,000 |
2014/05/02 | 753 | 753 | 741 | 741 | 19,000 |
2014/05/01 | 729 | 751 | 729 | 746 | 60,000 |
2014/04/30 | 738 | 740 | 727 | 729 | 58,000 |
2014/04/28 | 745 | 748 | 736 | 740 | 45,000 |
2014/04/25 | 732 | 750 | 731 | 745 | 67,000 |
2014/04/24 | 735 | 745 | 733 | 737 | 45,000 |
2014/04/23 | 732 | 739 | 732 | 737 | 62,000 |
2014/04/22 | 739 | 739 | 731 | 731 | 18,000 |
2014/04/21 | 741 | 741 | 734 | 739 | 35,000 |
2014/04/18 | 740 | 743 | 735 | 738 | 84,000 |
2014/04/17 | 744 | 751 | 743 | 749 | 49,000 |
2014/04/16 | 735 | 755 | 734 | 748 | 109,000 |
2014/04/15 | 738 | 738 | 720 | 724 | 165,000 |
2014/04/14 | 716 | 738 | 716 | 731 | 127,000 |
2014/04/11 | 723 | 723 | 715 | 719 | 115,000 |
2014/04/10 | 746 | 752 | 730 | 733 | 68,000 |
2014/04/09 | 741 | 755 | 732 | 744 | 180,000 |
2014/04/08 | 777 | 777 | 750 | 751 | 140,000 |
2014/04/07 | 789 | 793 | 775 | 777 | 89,000 |
2014/04/04 | 793 | 800 | 792 | 797 | 98,000 |
2014/04/03 | 797 | 806 | 790 | 794 | 161,000 |
2014/04/02 | 796 | 809 | 796 | 797 | 204,000 |
2014/04/01 | 799 | 800 | 787 | 798 | 163,000 |
2014/03/31 | 800 | 800 | 786 | 791 | 188,000 |
2014/03/28 | 783 | 800 | 779 | 798 | 236,000 |
2014/03/27 | 774 | 784 | 765 | 780 | 175,000 |
2014/03/26 | 777 | 788 | 762 | 773 | 227,000 |
2014/03/25 | 759 | 773 | 756 | 763 | 175,000 |
2014/03/24 | 720 | 761 | 719 | 746 | 132,000 |
2014/03/20 | 727 | 733 | 705 | 705 | 87,000 |
2014/03/19 | 749 | 752 | 722 | 727 | 63,000 |
2014/03/18 | 729 | 742 | 727 | 735 | 49,000 |
2014/03/17 | 735 | 745 | 720 | 722 | 63,000 |
2014/03/14 | 761 | 764 | 746 | 746 | 258,000 |
2014/03/13 | 766 | 773 | 766 | 768 | 132,000 |
2014/03/12 | 762 | 767 | 760 | 765 | 124,000 |
2014/03/11 | 757 | 769 | 757 | 768 | 68,000 |
2014/03/10 | 762 | 766 | 759 | 760 | 28,000 |
2014/03/07 | 766 | 769 | 760 | 763 | 80,000 |
2014/03/06 | 756 | 770 | 756 | 765 | 50,000 |
2014/03/05 | 758 | 765 | 756 | 756 | 45,000 |
2014/03/04 | 738 | 757 | 738 | 754 | 105,000 |
2014/03/03 | 741 | 741 | 725 | 739 | 57,000 |
2014/02/28 | 751 | 751 | 735 | 747 | 90,000 |
2014/02/27 | 751 | 753 | 743 | 746 | 61,000 |
2014/02/26 | 769 | 769 | 760 | 761 | 82,000 |
2014/02/25 | 760 | 778 | 758 | 770 | 252,000 |
2014/02/24 | 750 | 760 | 743 | 751 | 101,000 |
2014/02/21 | 729 | 754 | 729 | 753 | 114,000 |
2014/02/20 | 730 | 743 | 727 | 727 | 95,000 |
2014/02/19 | 747 | 747 | 739 | 741 | 36,000 |
2014/02/18 | 731 | 748 | 728 | 746 | 110,000 |
2014/02/17 | 715 | 730 | 715 | 730 | 55,000 |
2014/02/14 | 739 | 739 | 710 | 721 | 224,000 |
2014/02/13 | 722 | 740 | 717 | 732 | 300,000 |
2014/02/12 | 701 | 721 | 697 | 718 | 267,000 |
2014/02/10 | 703 | 703 | 680 | 687 | 130,000 |
2014/02/07 | 672 | 692 | 672 | 687 | 128,000 |
2014/02/06 | 679 | 680 | 665 | 666 | 136,000 |
2014/02/05 | 666 | 681 | 652 | 669 | 188,000 |
2014/02/04 | 703 | 705 | 656 | 656 | 275,000 |
2014/02/03 | 747 | 751 | 727 | 732 | 123,000 |
2014/01/31 | 734 | 737 | 729 | 735 | 116,000 |
2014/01/30 | 741 | 745 | 726 | 728 | 157,000 |
2014/01/29 | 734 | 760 | 734 | 760 | 97,000 |
2014/01/28 | 737 | 738 | 727 | 727 | 143,000 |
2014/01/27 | 746 | 746 | 737 | 737 | 145,000 |
2014/01/24 | 767 | 768 | 750 | 751 | 193,000 |
2014/01/23 | 789 | 789 | 773 | 773 | 85,000 |
2014/01/22 | 787 | 790 | 776 | 783 | 92,000 |
2014/01/21 | 797 | 797 | 790 | 791 | 61,000 |
2014/01/20 | 798 | 798 | 792 | 795 | 94,000 |
2014/01/17 | 784 | 800 | 784 | 799 | 158,000 |
2014/01/16 | 789 | 791 | 782 | 784 | 150,000 |
2014/01/15 | 766 | 782 | 765 | 781 | 139,000 |
2014/01/14 | 777 | 782 | 771 | 772 | 130,000 |
2014/01/10 | 775 | 792 | 771 | 792 | 134,000 |
2014/01/09 | 782 | 785 | 775 | 784 | 83,000 |
2014/01/08 | 784 | 793 | 782 | 792 | 93,000 |
2014/01/07 | 794 | 794 | 781 | 784 | 65,000 |
2014/01/06 | 793 | 798 | 785 | 794 | 124,000 |