7981 タカラスタンダード(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-011,3281,3281,3111,31598,0001,315
2022-11-301,3211,3261,3171,32496,3001,324
2022-11-291,3301,3331,3181,32194,5001,321
2022-11-281,3351,3361,3201,33080,6001,330
2022-11-251,3341,3391,3271,33688,9001,336
2022-11-241,3201,3251,3101,32487,3001,324
2022-11-221,2921,3091,2921,30968,9001,309
2022-11-211,2761,2881,2761,28863,6001,288
2022-11-181,2771,2791,2691,27360,9001,273
2022-11-171,2621,2761,2621,27047,7001,270
2022-11-161,2571,2691,2561,26679,7001,266
2022-11-151,2471,2661,2471,259110,0001,259
2022-11-141,2601,2701,2551,260113,1001,260
2022-11-111,2771,2771,2631,26987,6001,269
2022-11-101,2491,2561,2461,254106,1001,254
2022-11-091,2501,2561,2431,251109,3001,251
2022-11-081,2501,2521,2381,24195,8001,241
2022-11-071,2471,2561,2411,241100,6001,241
2022-11-041,2571,2631,2431,244103,5001,244
2022-11-021,2601,2811,2541,264235,6001,264
2022-11-011,2801,2821,2531,260107,9001,260
2022-10-311,2731,2871,2711,27788,5001,277
2022-10-281,2801,2861,2721,273246,8001,273
2022-10-271,2961,2961,2801,28463,8001,284
2022-10-261,3021,3031,2931,29762,9001,297
2022-10-251,2991,2991,2871,28748,5001,287
2022-10-241,3051,3061,2811,28167,2001,281
2022-10-211,2931,2971,2871,28737,9001,287
2022-10-201,3101,3171,2941,30297,6001,302
2022-10-191,3081,3221,3081,32149,3001,321
2022-10-181,3231,3251,3051,30537,5001,305
2022-10-171,3221,3281,3031,30333,2001,303
2022-10-141,3341,3341,3181,32294,5001,322
2022-10-131,3021,3121,2981,31294,5001,312
2022-10-121,2901,3151,2901,30768,0001,307
2022-10-111,3111,3111,2891,29492,7001,294
2022-10-071,3151,3241,3091,32479,2001,324
2022-10-061,3331,3421,3251,32572,0001,325
2022-10-051,3381,3381,3241,32464,2001,324
2022-10-041,3081,3331,3071,33373,9001,333
2022-10-031,2951,2951,2791,28865,1001,288
2022-09-301,3011,3071,2931,29590,0001,295
2022-09-291,2991,3031,2811,29880,6001,298
2022-09-281,2801,3031,2741,301105,5001,301
2022-09-271,2901,2971,2821,28289,4001,282
2022-09-261,2941,2971,2871,29087,4001,290
2022-09-221,2911,3031,2861,30287,7001,302
2022-09-211,3121,3121,2991,29984,1001,299
2022-09-201,3351,3361,3191,32267,8001,322
2022-09-161,3061,3251,3061,31896,0001,318
2022-09-151,3331,3331,3071,31583,9001,315
2022-09-141,3361,3381,3211,330103,0001,330
2022-09-131,3521,3551,3441,35161,6001,351
2022-09-121,3581,3611,3501,35671,9001,356
2022-09-091,3391,3571,3391,355111,6001,355
2022-09-081,3371,3461,3301,34686,1001,346
2022-09-071,3191,3211,3111,32185,0001,321
2022-09-061,3151,3271,3151,323108,9001,323
2022-09-051,3281,3281,3151,31954,4001,319
2022-09-021,3321,3371,3181,337103,0001,337
2022-09-011,3111,3211,3071,31679,5001,316
2022-08-311,3211,3321,3211,32466,5001,324
2022-08-301,3321,3341,3241,33054,1001,330
2022-08-291,3251,3321,3221,33078,9001,330
2022-08-261,3421,3451,3381,34476,7001,344
2022-08-251,3261,3361,3221,33558,1001,335
2022-08-241,3181,3221,3141,32137,9001,321
2022-08-231,3291,3291,3151,31857,2001,318
2022-08-221,3291,3401,3261,33854,6001,338
2022-08-191,3361,3361,3241,33251,0001,332
2022-08-181,3371,3401,3251,32940,9001,329
2022-08-171,3351,3561,3351,346112,6001,346
2022-08-161,3331,3331,3201,33076,3001,330
2022-08-151,3471,3471,3261,33366,1001,333
2022-08-121,3291,3491,3221,348145,5001,348
2022-08-101,3131,3161,3061,31370,7001,313
2022-08-091,3241,3241,3101,31366,2001,313
2022-08-081,3221,3271,3161,32051,2001,320
2022-08-051,3051,3271,3051,32792,1001,327
2022-08-041,3111,3161,2951,306124,6001,306
2022-08-031,3501,3571,3121,318166,8001,318
2022-08-021,3371,3381,3081,312117,1001,312
2022-08-011,3351,3501,3321,34780,5001,347
2022-07-291,3601,3601,3261,33079,0001,330
2022-07-281,3611,3621,3471,36177,9001,361
2022-07-271,3671,3681,3571,36169,0001,361
2022-07-261,3711,3751,3651,37066,4001,370
2022-07-251,3771,3821,3691,37492,5001,374
2022-07-221,3631,3771,3601,37385,3001,373
2022-07-211,3551,3661,3511,36669,2001,366
2022-07-201,3541,3691,3491,355136,0001,355
2022-07-191,3371,3441,3261,343180,8001,343
2022-07-151,3241,3371,3181,332200,5001,332
2022-07-141,3181,3211,3131,318147,9001,318
2022-07-131,3101,3191,3071,318171,5001,318
2022-07-121,3211,3231,3031,303226,1001,303
2022-07-111,3041,3141,2981,312149,6001,312
2022-07-081,2801,2941,2731,282192,4001,282
2022-07-071,2601,2781,2601,27289,2001,272
2022-07-061,2621,2661,2501,25376,9001,253
2022-07-051,2581,2641,2541,262104,8001,262
2022-07-041,2551,2561,2471,250169,6001,250
2022-07-011,2561,2591,2371,245121,0001,245
2022-06-301,2541,2701,2481,250176,3001,250
2022-06-291,2581,2601,2471,255394,4001,255
2022-06-281,2481,2541,2431,253151,7001,253
2022-06-271,2601,2621,2471,255159,9001,255
2022-06-241,2451,2451,2311,24489,3001,244
2022-06-231,2251,2361,2251,23279,3001,232
2022-06-221,2331,2451,2311,23384,9001,233
2022-06-211,2251,2351,2221,229103,2001,229
2022-06-201,2491,2531,2281,23167,3001,231
2022-06-171,2351,2531,2321,245102,6001,245
2022-06-161,2571,2671,2501,25665,1001,256
2022-06-151,2471,2591,2471,25480,2001,254
2022-06-141,2481,2571,2461,24989,1001,249
2022-06-131,2491,2601,2471,25876,7001,258
2022-06-101,2631,2691,2571,26091,5001,260
2022-06-091,2761,2811,2681,27046,2001,270
2022-06-081,2731,2881,2731,281102,0001,281
2022-06-071,2501,2691,2501,264102,7001,264
2022-06-061,2471,2541,2401,24479,9001,244
2022-06-031,2741,2761,2541,25467,2001,254
2022-06-021,2591,2641,2511,261108,1001,261
2022-06-011,2331,2541,2241,25199,4001,251
2022-05-311,2501,2541,2241,226110,6001,226
2022-05-301,2201,2421,2191,240419,6001,240
2022-05-271,2251,2271,2131,22089,1001,220
2022-05-261,2161,2311,2161,217108,3001,217
2022-05-251,2091,2241,2061,217130,6001,217
2022-05-241,2201,2201,2031,206137,1001,206
2022-05-231,2301,2391,2241,227116,7001,227
2022-05-201,2361,2401,2221,228122,7001,228
2022-05-191,2291,2471,2251,245137,1001,245
2022-05-181,2501,2511,2351,241138,1001,241
2022-05-171,2641,2721,2501,250134,6001,250
2022-05-161,2941,2941,2501,259153,2001,259
2022-05-131,2641,2881,2621,284170,3001,284
2022-05-121,2831,2881,2571,263175,9001,263
2022-05-111,2921,2981,2851,293133,7001,293
2022-05-101,2961,3141,2831,309200,3001,309
2022-05-091,3071,3071,2941,298147,5001,298
2022-05-061,3001,3151,2951,308129,7001,308
2022-05-021,2991,3131,2951,30597,1001,305
2022-04-281,2681,3041,2661,301156,8001,301
2022-04-271,2821,2841,2551,266427,9001,266
2022-04-261,2891,2931,2811,285179,9001,285
2022-04-251,2751,2891,2701,288137,6001,288
2022-04-221,2961,2961,2811,289108,6001,289
2022-04-211,3061,3061,2961,300153,6001,300
2022-04-201,2931,2971,2861,292141,9001,292
2022-04-191,2801,2881,2771,284101,3001,284
2022-04-181,2801,2811,2591,26891,6001,268
2022-04-151,2921,2931,2821,29080,9001,290
2022-04-141,2851,2921,2781,289154,0001,289
2022-04-131,2801,2901,2771,284178,0001,284
2022-04-121,2821,2881,2651,265146,1001,265
2022-04-111,2861,2881,2761,284124,0001,284
2022-04-081,2791,2921,2721,288208,6001,288
2022-04-071,2661,2781,2541,270176,0001,270
2022-04-061,2921,2941,2731,278170,9001,278
2022-04-051,3041,3041,2831,286174,8001,286
2022-04-041,2951,3031,2881,300106,9001,300
2022-04-011,2681,2901,2611,283170,5001,283
2022-03-311,2721,2781,2681,269148,8001,269
2022-03-301,2911,2921,2701,279167,3001,279
2022-03-291,3161,3181,3051,310173,3001,310
2022-03-281,3201,3231,3101,318138,1001,318
2022-03-251,3231,3301,3131,323133,0001,323
2022-03-241,3301,3331,3161,325110,0001,325
2022-03-231,3441,3511,3311,347110,2001,347
2022-03-221,3481,3521,3251,330188,5001,330
2022-03-181,3401,3401,3161,328182,4001,328
2022-03-171,3451,3501,3291,336141,1001,336
2022-03-161,3521,3541,3341,340140,1001,340
2022-03-151,3281,3511,3261,342167,8001,342
2022-03-141,3291,3341,3121,320107,4001,320
2022-03-111,3221,3381,3211,326138,3001,326
2022-03-101,3271,3411,3171,334139,2001,334
2022-03-091,2951,3101,2921,297102,3001,297
2022-03-081,2861,3071,2851,295116,8001,295
2022-03-071,3041,3061,2901,298139,8001,298
2022-03-041,3101,3211,3001,31399,1001,313
2022-03-031,3191,3281,3161,31674,9001,316
2022-03-021,3261,3321,3111,311115,9001,311
2022-03-011,3631,3661,3351,340124,7001,340
2022-02-281,3261,3621,3261,362155,7001,362
2022-02-251,3251,3261,3141,318142,2001,318
2022-02-241,3201,3301,3141,32795,7001,327
2022-02-221,3431,3431,3211,33293,7001,332
2022-02-211,3431,3511,3371,34661,2001,346
2022-02-181,3531,3631,3501,36083,8001,360
2022-02-171,3911,3921,3621,36957,1001,369
2022-02-161,4071,4131,3981,40195,7001,401
2022-02-151,3831,3971,3831,395128,1001,395
2022-02-141,3571,3861,3541,375116,2001,375
2022-02-101,3711,3731,3581,36991,9001,369
2022-02-091,3611,3741,3551,36784,3001,367
2022-02-081,3321,3581,3251,352121,7001,352
2022-02-071,3471,3641,3461,36273,7001,362
2022-02-041,3511,3661,3511,35968,5001,359
2022-02-031,3501,3651,3481,358117,3001,358
2022-02-021,3541,3601,3361,349263,6001,349
2022-02-011,3651,3811,3591,359176,6001,359
2022-01-311,3651,3651,3451,36179,1001,361
2022-01-281,3331,3621,3301,36286,7001,362
2022-01-271,3691,3691,3161,319108,4001,319
2022-01-261,3601,3711,3561,35993,4001,359
2022-01-251,3531,3721,3421,365105,7001,365
2022-01-241,3401,3701,3371,36983,8001,369
2022-01-211,3411,3541,3331,34870,0001,348
2022-01-201,3361,3621,3361,35174,7001,351
2022-01-191,3701,3731,3321,33694,3001,336
2022-01-181,3971,3971,3741,37444,0001,374
2022-01-171,4051,4101,3881,39337,1001,393
2022-01-141,4051,4101,3881,40397,1001,403
2022-01-131,4381,4391,4091,40971,7001,409
2022-01-121,4341,4511,4251,44278,1001,442
2022-01-111,4161,4221,4031,42069,0001,420
2022-01-071,4211,4341,4071,42697,7001,426
2022-01-061,4501,4671,4211,42181,2001,421
2022-01-051,4341,4541,4281,44787,4001,447
2022-01-041,4131,4341,4081,43280,6001,432

分割・併合履歴 : [2016-09-28]1株→0.5株 [1987-03-27]1株→1.12株