7981 タカラスタンダード(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-28905905895896101,0001,792
1990-12-2795595591591580,0001,830
1990-12-2696596595195169,0001,902
1990-12-2597997996596557,0001,930
1990-12-2197998596098578,0001,970
1990-12-2098099998099980,0001,998
1990-12-19965995965980131,0001,960
1990-12-18960970960966118,0001,932
1990-12-1796197096096052,0001,920
1990-12-1497097597097175,0001,942
1990-12-1397698397097079,0001,940
1990-12-1293695093593641,0001,872
1990-12-1193093193093115,0001,862
1990-12-1093293293193128,0001,862
1990-12-07883910880901133,0001,802
1990-12-0688089088088075,0001,760
1990-12-05890890880880110,0001,760
1990-12-0489689688088062,0001,760
1990-12-0391591590090554,0001,810
1990-11-3089089888089169,0001,782
1990-11-2995095092092179,0001,842
1990-11-2897598495095028,0001,900
1990-11-2798098497098452,0001,968
1990-11-2697098497098419,0001,968
1990-11-2298098496098465,0001,968
1990-11-201,0001,00098099545,0001,990
1990-11-191,0201,0209991,00037,0002,000
1990-11-161,0001,0201,0001,020112,0002,040
1990-11-151,0101,02099099093,0001,980
1990-11-141,0001,02098098592,0001,970
1990-11-1396197196196821,0001,936
1990-11-09968968960960105,0001,920
1990-11-0897098097097766,0001,954
1990-11-0798098697798682,0001,972
1990-11-061,0001,020986986118,0001,972
1990-11-051,0001,01099099053,0001,980
1990-11-029801,0009801,000153,0002,000
1990-11-011,0301,0301,0001,000159,0002,000
1990-10-311,0601,0701,0301,040152,0002,080
1990-10-301,0801,0801,0501,05059,0002,100
1990-10-291,0701,0801,0601,070103,0002,140
1990-10-261,0601,0801,0601,08043,0002,160
1990-10-251,0901,1001,0601,08040,0002,160
1990-10-241,0801,0801,0701,08029,0002,160
1990-10-231,0601,1001,0601,09091,0002,180
1990-10-221,0401,0601,0401,06035,0002,120
1990-10-191,0401,0601,0401,04049,0002,080
1990-10-189911,0309911,03087,0002,060
1990-10-179901,01098098032,0001,960
1990-10-169921,01098699069,0001,980
1990-10-1598699098699078,0001,980
1990-10-12989990970987141,0001,974
1990-10-11990991980990157,0001,980
1990-10-091,0501,0601,0301,030176,0002,060
1990-10-081,0001,0501,0001,04059,0002,080
1990-10-059751,0009751,00072,0002,000
1990-10-0497598596597540,0001,950
1990-10-03960985960985116,0001,970
1990-10-02920950920950196,0001,900
1990-10-0193994093994044,0001,880
1990-09-281,0001,00098898968,0001,978
1990-09-271,0001,0301,0001,00062,0002,000
1990-09-261,1001,1001,0601,060129,0002,120
1990-09-251,1201,1201,0901,10031,0002,200
1990-09-211,1101,1301,1001,13036,0002,260
1990-09-201,1701,1701,1001,10063,0002,200
1990-09-191,1701,2001,1701,200129,0002,400
1990-09-181,1701,1801,1601,170251,0002,340
1990-09-171,2001,2201,1801,190162,0002,380
1990-09-141,1901,2201,1801,190152,0002,380
1990-09-131,2301,2301,2001,20052,0002,400
1990-09-121,2501,2501,2001,240168,0002,480
1990-09-111,2501,2501,2201,250116,0002,500
1990-09-101,2501,3001,2201,220706,0002,440
1990-09-071,1801,2801,1801,250490,0002,500
1990-09-061,2101,2101,1801,190118,0002,380
1990-09-051,2301,2401,1801,200294,0002,400
1990-09-041,2001,2701,2001,240295,0002,480
1990-09-031,2001,2001,1801,200412,0002,400
1990-08-311,1501,2101,1501,200190,0002,400
1990-08-301,1301,1601,1301,150132,0002,300
1990-08-291,1401,1501,1301,140122,0002,280
1990-08-281,1401,1801,1401,150201,0002,300
1990-08-271,1101,1301,1101,130116,0002,260
1990-08-241,1101,1501,0601,110364,0002,220
1990-08-231,1601,1601,0701,150355,0002,300
1990-08-221,1901,1901,1001,180345,0002,360
1990-08-211,2001,2201,2001,20071,0002,400
1990-08-201,2001,2001,1901,190101,0002,380
1990-08-171,1901,2001,1901,190146,0002,380
1990-08-161,2001,2001,1901,19087,0002,380
1990-08-151,1901,2101,1901,19050,0002,380
1990-08-141,1401,1801,1401,180201,0002,360
1990-08-131,1901,2001,1301,130316,0002,260
1990-08-101,1901,2001,1901,19021,0002,380
1990-08-091,2101,2201,1801,180334,0002,360
1990-08-081,1801,2001,1801,20068,0002,400
1990-08-071,1801,1801,0801,180228,0002,360
1990-08-061,2701,2701,2001,210460,0002,420
1990-08-031,2801,2901,2601,270280,0002,540
1990-08-021,3001,3201,2601,300448,0002,600
1990-08-011,3501,3601,3001,300304,0002,600
1990-07-311,2901,3201,2901,320141,0002,640
1990-07-301,3201,3201,2901,290220,0002,580
1990-07-271,3401,3401,2701,330475,0002,660
1990-07-261,3501,3601,3101,320319,0002,640
1990-07-251,3501,3501,3201,350178,0002,700
1990-07-241,2901,3501,2901,310527,0002,620
1990-07-231,3201,3201,2801,300188,0002,600
1990-07-201,3301,3401,3201,320198,0002,640
1990-07-191,3501,3601,3501,350266,0002,700
1990-07-181,3601,3601,3301,350444,0002,700
1990-07-171,3801,3901,3501,360567,0002,720
1990-07-161,3801,4001,3601,370345,0002,740
1990-07-131,3801,4001,3601,380787,0002,760
1990-07-121,4001,4001,3701,370504,0002,740
1990-07-111,3801,4101,3801,4001,425,0002,800
1990-07-101,3701,4101,3601,3602,030,0002,720
1990-07-091,3301,3701,3301,350951,0002,700
1990-07-061,3501,3501,3201,330287,0002,660
1990-07-051,3601,3701,3301,330451,0002,660
1990-07-041,3301,3601,3301,3501,423,0002,700
1990-07-031,3501,3601,3101,3101,764,0002,620
1990-07-021,2901,3301,2701,330987,0002,660
1990-06-291,3001,3001,2701,270446,0002,540
1990-06-281,3101,3201,2801,280557,0002,560
1990-06-271,3001,3201,2801,3101,927,0002,620
1990-06-261,2701,3001,2601,2901,744,0002,580
1990-06-251,2601,2601,2301,230333,0002,460
1990-06-221,2301,2901,2301,270798,0002,540
1990-06-211,2201,2301,2101,230253,0002,460
1990-06-201,2201,2201,2001,200144,0002,400
1990-06-191,2101,2201,2101,220154,0002,440
1990-06-181,2301,2401,2101,210233,0002,420
1990-06-151,2301,2601,2301,240277,0002,480
1990-06-141,2201,2501,2201,250273,0002,500
1990-06-131,2301,2401,2101,210366,0002,420
1990-06-121,2501,2501,2301,230353,0002,460
1990-06-111,2701,2701,2401,240331,0002,480
1990-06-081,2601,2701,2501,270605,0002,540
1990-06-071,2501,2801,2501,260782,0002,520
1990-06-061,2701,2701,2401,240401,0002,480
1990-06-051,2301,2701,2201,260833,0002,520
1990-06-041,2301,2401,2201,240277,0002,480
1990-06-011,2401,2401,2201,240551,0002,480
1990-05-311,1901,2401,1901,240846,0002,480
1990-05-301,1901,2001,1801,180317,0002,360
1990-05-291,1801,2101,1701,200669,0002,400
1990-05-281,1801,1801,1501,160256,0002,320
1990-05-251,1801,2001,1701,180612,0002,360
1990-05-241,1701,2101,1701,1801,948,0002,360
1990-05-231,0801,1901,0801,170754,0002,340
1990-05-221,0801,0901,0701,090153,0002,180
1990-05-211,0801,1001,0701,100172,0002,200
1990-05-181,1001,1101,0801,100173,0002,200
1990-05-171,1001,1101,0901,110166,0002,220
1990-05-161,1001,1401,1001,110209,0002,220
1990-05-151,1301,1501,1301,140192,0002,280
1990-05-141,1701,1701,1301,160270,0002,320
1990-05-111,0901,1701,0901,170535,0002,340
1990-05-101,0701,0901,0601,090241,0002,180
1990-05-091,0601,0801,0601,080120,0002,160
1990-05-081,0601,0701,0601,070105,0002,140
1990-05-071,0601,0801,0601,060155,0002,120
1990-05-021,0501,0701,0201,050167,0002,100
1990-05-011,0201,0701,0201,070263,0002,140
1990-04-271,0301,0301,0101,010120,0002,020
1990-04-261,0101,0301,0101,03091,0002,060
1990-04-251,0101,0301,0101,010119,0002,020
1990-04-241,0201,0201,0101,020163,0002,040
1990-04-231,0401,0401,0301,03085,0002,060
1990-04-201,0501,0501,0201,030189,0002,060
1990-04-191,0201,0401,0201,04065,0002,080
1990-04-189991,0309991,02079,0002,040
1990-04-171,0001,00099999931,0001,998
1990-04-161,0201,0209991,00041,0002,000
1990-04-131,0401,0601,0201,030123,0002,060
1990-04-121,0701,0701,0401,04085,0002,080
1990-04-111,0701,0701,0401,040162,0002,080
1990-04-101,0501,0801,0001,080198,0002,160
1990-04-091,0501,0501,0501,05059,0002,100
1990-04-0691093091092865,0001,856
1990-04-05884885854880178,0001,760
1990-04-04981981920920145,0001,840
1990-04-03960975960960325,0001,920
1990-03-301,0701,0701,0301,07075,0002,140
1990-03-291,0801,0801,0101,030276,0002,060
1990-03-281,1401,1401,0501,070251,0002,140
1990-03-271,1101,1401,1001,120247,0002,240
1990-03-261,0901,1301,0801,090143,0002,180
1990-03-231,0701,0701,0401,070230,0002,140
1990-03-221,1001,100999999180,0001,998
1990-03-201,1001,1101,0801,100229,0002,200
1990-03-191,1901,2001,0501,050234,0002,100
1990-03-161,2201,2301,1901,190155,0002,380
1990-03-151,2001,2301,2001,210201,0002,420
1990-03-141,2001,2101,1801,19071,0002,380
1990-03-131,2401,2401,1801,180105,0002,360
1990-03-121,2701,2701,2301,230232,0002,460
1990-03-091,2501,2701,2501,25092,0002,500
1990-03-081,2501,2601,2301,240122,0002,480
1990-03-071,2501,2601,2401,24079,0002,480
1990-03-061,2401,2601,2401,250100,0002,500
1990-03-051,2501,2501,2301,24083,0002,480
1990-03-021,2101,2301,2001,230110,0002,460
1990-03-011,2301,2401,2001,210234,0002,420
1990-02-281,1901,2501,1901,240241,0002,480
1990-02-271,1901,2001,1701,20075,0002,400
1990-02-261,2001,2001,1301,150124,0002,300
1990-02-231,2301,2301,2001,200140,0002,400
1990-02-221,2201,2301,2001,230121,0002,460
1990-02-211,2701,2701,2001,200223,0002,400
1990-02-201,3001,3001,2701,27052,0002,540
1990-02-191,3001,3001,2901,290132,0002,580
1990-02-161,3101,3101,2901,300143,0002,600
1990-02-151,3101,3101,2901,31035,0002,620
1990-02-141,3001,3101,2901,29036,0002,580
1990-02-131,3201,3201,2901,320247,0002,640
1990-02-091,3201,3201,3101,310133,0002,620
1990-02-081,3001,3201,3001,320528,0002,640
1990-02-071,2801,3001,2701,300160,0002,600
1990-02-061,2801,3001,2801,280212,0002,560
1990-02-051,2801,2901,2701,270164,0002,540
1990-02-021,3001,3001,2801,290270,0002,580
1990-02-011,2801,3001,2801,30050,0002,600
1990-01-311,3101,3101,2801,28071,0002,560
1990-01-301,3001,3201,3001,300115,0002,600
1990-01-291,3101,3101,3001,31089,0002,620
1990-01-261,3301,3301,2901,290147,0002,580
1990-01-251,2801,3501,2801,350567,0002,700
1990-01-241,3001,3001,2801,280101,0002,560
1990-01-231,2701,2801,2601,260162,0002,520
1990-01-221,2601,2801,2601,270204,0002,540
1990-01-191,2701,2701,2501,270177,0002,540
1990-01-181,2901,2901,2801,280116,0002,560
1990-01-171,3201,3201,2701,290326,0002,580
1990-01-161,2801,3101,2801,280202,0002,560
1990-01-121,3301,3501,3201,320260,0002,640
1990-01-111,3401,3501,3201,32072,0002,640
1990-01-101,3001,3401,3001,340132,0002,680
1990-01-091,3201,3201,3001,31055,0002,620
1990-01-081,3501,3501,3201,32079,0002,640
1990-01-051,3401,3501,3201,320198,0002,640
1990-01-041,3501,3501,3201,33031,0002,660

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