7981 タカラスタンダード(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	1,110	1,110	1,090	1,110	24,000	2,220
1994-12-29	1,110	1,110	1,100	1,110	41,000	2,220
1994-12-28	1,120	1,120	1,120	1,120	80,000	2,240
1994-12-27	1,120	1,120	1,110	1,120	41,000	2,240
1994-12-26	1,110	1,120	1,110	1,120	77,000	2,240
1994-12-22	1,100	1,110	1,090	1,100	845,000	2,200
1994-12-21	1,110	1,110	1,080	1,100	84,000	2,200
1994-12-20	1,080	1,100	1,080	1,100	713,000	2,200
1994-12-19	1,080	1,090	1,080	1,080	850,000	2,160
1994-12-16	1,100	1,100	1,090	1,090	53,000	2,180
1994-12-15	1,110	1,110	1,100	1,110	854,000	2,220
1994-12-14	1,110	1,110	1,110	1,110	1,513,000	2,220
1994-12-13	1,120	1,120	1,120	1,120	11,000	2,240
1994-12-12	1,130	1,140	1,120	1,130	1,593,000	2,260
1994-12-09	1,110	1,150	1,100	1,140	101,000	2,280
1994-12-08	1,120	1,120	1,100	1,110	82,000	2,220
1994-12-07	1,140	1,140	1,130	1,130	83,000	2,260
1994-12-06	1,150	1,160	1,140	1,140	154,000	2,280
1994-12-05	1,110	1,210	1,110	1,130	690,000	2,260
1994-12-02	1,140	1,140	1,090	1,090	100,000	2,180
1994-12-01	1,080	1,100	1,080	1,100	82,000	2,200
1994-11-30	1,080	1,100	1,080	1,080	98,000	2,160
1994-11-29	1,080	1,080	1,080	1,080	75,000	2,160
1994-11-28	1,070	1,080	1,070	1,080	130,000	2,160
1994-11-25	1,070	1,070	1,060	1,060	62,000	2,120
1994-11-24	1,060	1,070	1,060	1,060	116,000	2,120
1994-11-22	1,080	1,080	1,070	1,080	77,000	2,160
1994-11-21	1,080	1,080	1,070	1,080	27,000	2,160
1994-11-18	1,080	1,090	1,070	1,070	16,000	2,140
1994-11-17	1,080	1,090	1,070	1,070	53,000	2,140
1994-11-16	1,090	1,090	1,060	1,090	113,000	2,180
1994-11-15	1,090	1,090	1,080	1,080	116,000	2,160
1994-11-14	1,090	1,100	1,090	1,090	68,000	2,180
1994-11-11	1,060	1,090	1,050	1,090	56,000	2,180
1994-11-10	1,070	1,070	1,060	1,060	67,000	2,120
1994-11-09	1,080	1,090	1,070	1,070	125,000	2,140
1994-11-08	1,070	1,090	1,070	1,090	85,000	2,180
1994-11-07	1,090	1,090	1,070	1,070	25,000	2,140
1994-11-04	1,070	1,070	1,060	1,060	106,000	2,120
1994-11-02	1,080	1,080	1,070	1,070	76,000	2,140
1994-11-01	1,090	1,090	1,080	1,080	13,000	2,160
1994-10-31	1,080	1,100	1,080	1,080	78,000	2,160
1994-10-28	1,080	1,080	1,060	1,060	174,000	2,120
1994-10-27	1,090	1,090	1,080	1,080	93,000	2,160
1994-10-26	1,090	1,100	1,080	1,080	109,000	2,160
1994-10-25	1,100	1,110	1,100	1,100	94,000	2,200
1994-10-24	1,120	1,130	1,100	1,120	75,000	2,240
1994-10-21	1,130	1,150	1,100	1,100	133,000	2,200
1994-10-20	1,150	1,150	1,140	1,150	146,000	2,300
1994-10-19	1,150	1,160	1,150	1,150	175,000	2,300
1994-10-18	1,140	1,160	1,140	1,160	324,000	2,320
1994-10-17	1,150	1,160	1,150	1,150	87,000	2,300
1994-10-14	1,170	1,170	1,150	1,150	153,000	2,300
1994-10-13	1,190	1,190	1,170	1,180	131,000	2,360
1994-10-12	1,170	1,190	1,170	1,190	70,000	2,380
1994-10-11	1,170	1,180	1,170	1,170	119,000	2,340
1994-10-07	1,170	1,180	1,160	1,170	124,000	2,340
1994-10-06	1,180	1,190	1,180	1,180	75,000	2,360
1994-10-05	1,180	1,190	1,180	1,190	47,000	2,380
1994-10-04	1,190	1,190	1,190	1,190	115,000	2,380
1994-10-03	1,190	1,200	1,180	1,200	76,000	2,400
1994-09-30	1,220	1,220	1,190	1,200	16,000	2,400
1994-09-29	1,190	1,210	1,190	1,210	39,000	2,420
1994-09-28	1,180	1,180	1,170	1,170	40,000	2,340
1994-09-27	1,170	1,190	1,170	1,170	143,000	2,340
1994-09-26	1,180	1,190	1,180	1,180	55,000	2,360
1994-09-22	1,220	1,220	1,200	1,200	306,000	2,400
1994-09-21	1,200	1,200	1,190	1,200	173,000	2,400
1994-09-20	1,220	1,220	1,200	1,200	211,000	2,400
1994-09-19	1,220	1,220	1,200	1,210	335,000	2,420
1994-09-16	1,250	1,250	1,230	1,230	93,000	2,460
1994-09-14	1,250	1,250	1,240	1,250	48,000	2,500
1994-09-13	1,250	1,250	1,240	1,250	48,000	2,500
1994-09-12	1,250	1,260	1,230	1,250	142,000	2,500
1994-09-09	1,250	1,260	1,240	1,250	146,000	2,500
1994-09-08	1,220	1,250	1,220	1,250	170,000	2,500
1994-09-07	1,240	1,250	1,220	1,220	173,000	2,440
1994-09-06	1,260	1,270	1,250	1,250	110,000	2,500
1994-09-05	1,260	1,270	1,260	1,260	37,000	2,520
1994-09-02	1,270	1,280	1,260	1,260	90,000	2,520
1994-09-01	1,260	1,280	1,260	1,280	65,000	2,560
1994-08-31	1,270	1,280	1,260	1,260	41,000	2,520
1994-08-30	1,280	1,300	1,270	1,270	98,000	2,540
1994-08-29	1,290	1,300	1,280	1,280	64,000	2,560
1994-08-26	1,280	1,290	1,270	1,290	210,000	2,580
1994-08-25	1,270	1,280	1,270	1,280	799,000	2,560
1994-08-24	1,250	1,260	1,250	1,260	233,000	2,520
1994-08-23	1,250	1,250	1,250	1,250	64,000	2,500
1994-08-22	1,270	1,270	1,250	1,270	151,000	2,540
1994-08-19	1,260	1,280	1,260	1,280	55,000	2,560
1994-08-18	1,270	1,270	1,250	1,270	85,000	2,540
1994-08-17	1,280	1,280	1,270	1,280	240,000	2,560
1994-08-16	1,290	1,290	1,280	1,280	11,000	2,560
1994-08-15	1,290	1,300	1,290	1,290	89,000	2,580
1994-08-12	1,290	1,290	1,280	1,280	40,000	2,560
1994-08-11	1,260	1,290	1,260	1,290	47,000	2,580
1994-08-10	1,260	1,280	1,260	1,280	67,000	2,560
1994-08-09	1,270	1,280	1,260	1,280	174,000	2,560
1994-08-08	1,260	1,270	1,260	1,270	67,000	2,540
1994-08-05	1,280	1,280	1,260	1,280	83,000	2,560
1994-08-04	1,260	1,270	1,260	1,270	68,000	2,540
1994-08-03	1,260	1,270	1,250	1,250	84,000	2,500
1994-08-02	1,280	1,280	1,270	1,270	48,000	2,540
1994-08-01	1,270	1,270	1,260	1,270	46,000	2,540
1994-07-29	1,270	1,280	1,260	1,270	76,000	2,540
1994-07-28	1,270	1,280	1,270	1,270	132,000	2,540
1994-07-27	1,280	1,280	1,260	1,260	53,000	2,520
1994-07-26	1,280	1,280	1,270	1,280	158,000	2,560
1994-07-25	1,290	1,290	1,280	1,280	224,000	2,560
1994-07-22	1,310	1,310	1,280	1,280	128,000	2,560
1994-07-21	1,280	1,290	1,270	1,290	115,000	2,580
1994-07-20	1,300	1,310	1,280	1,280	142,000	2,560
1994-07-19	1,300	1,310	1,290	1,300	93,000	2,600
1994-07-18	1,300	1,300	1,290	1,300	77,000	2,600
1994-07-15	1,290	1,300	1,280	1,280	164,000	2,560
1994-07-14	1,290	1,310	1,280	1,290	210,000	2,580
1994-07-13	1,250	1,300	1,240	1,300	254,000	2,600
1994-07-12	1,260	1,260	1,250	1,250	183,000	2,500
1994-07-11	1,250	1,260	1,240	1,260	79,000	2,520
1994-07-08	1,260	1,260	1,240	1,250	218,000	2,500
1994-07-07	1,240	1,250	1,240	1,240	182,000	2,480
1994-07-06	1,250	1,250	1,240	1,240	158,000	2,480
1994-07-05	1,250	1,260	1,240	1,250	148,000	2,500
1994-07-04	1,250	1,250	1,240	1,240	273,000	2,480
1994-07-01	1,280	1,280	1,240	1,240	341,000	2,480
1994-06-30	1,250	1,270	1,240	1,270	228,000	2,540
1994-06-29	1,270	1,270	1,250	1,260	454,000	2,520
1994-06-28	1,280	1,290	1,270	1,270	219,000	2,540
1994-06-27	1,280	1,290	1,270	1,280	111,000	2,560
1994-06-24	1,290	1,300	1,280	1,280	74,000	2,560
1994-06-23	1,300	1,320	1,280	1,320	253,000	2,640
1994-06-22	1,280	1,290	1,270	1,280	164,000	2,560
1994-06-21	1,280	1,300	1,280	1,300	163,000	2,600
1994-06-20	1,330	1,330	1,290	1,290	162,000	2,580
1994-06-17	1,290	1,320	1,290	1,310	406,000	2,620
1994-06-16	1,300	1,310	1,290	1,290	482,000	2,580
1994-06-15	1,310	1,330	1,310	1,310	365,000	2,620
1994-06-14	1,340	1,340	1,320	1,320	216,000	2,640
1994-06-13	1,340	1,340	1,320	1,340	250,000	2,680
1994-06-10	1,330	1,340	1,320	1,340	256,000	2,680
1994-06-09	1,340	1,340	1,320	1,330	258,000	2,660
1994-06-08	1,340	1,340	1,330	1,330	56,000	2,660
1994-06-07	1,340	1,340	1,330	1,340	145,000	2,680
1994-06-06	1,330	1,350	1,330	1,340	66,000	2,680
1994-06-03	1,340	1,350	1,340	1,350	41,000	2,700
1994-06-02	1,340	1,350	1,330	1,340	174,000	2,680
1994-06-01	1,350	1,350	1,330	1,340	164,000	2,680
1994-05-31	1,360	1,360	1,340	1,360	74,000	2,720
1994-05-30	1,350	1,350	1,340	1,350	189,000	2,700
1994-05-27	1,350	1,360	1,340	1,340	244,000	2,680
1994-05-26	1,350	1,370	1,350	1,370	84,000	2,740
1994-05-25	1,380	1,390	1,360	1,360	144,000	2,720
1994-05-24	1,380	1,390	1,370	1,370	227,000	2,740
1994-05-23	1,350	1,380	1,350	1,370	168,000	2,740
1994-05-20	1,380	1,380	1,370	1,370	126,000	2,740
1994-05-19	1,350	1,370	1,350	1,370	56,000	2,740
1994-05-18	1,370	1,370	1,350	1,350	59,000	2,700
1994-05-17	1,350	1,360	1,340	1,350	77,000	2,700
1994-05-16	1,350	1,360	1,340	1,340	81,000	2,680
1994-05-13	1,340	1,340	1,330	1,340	68,000	2,680
1994-05-12	1,360	1,360	1,330	1,340	298,000	2,680
1994-05-11	1,340	1,350	1,330	1,350	71,000	2,700
1994-05-10	1,330	1,340	1,320	1,330	129,000	2,660
1994-05-09	1,320	1,320	1,310	1,320	169,000	2,640
1994-05-06	1,350	1,350	1,330	1,340	114,000	2,680
1994-05-02	1,340	1,340	1,320	1,340	65,000	2,680
1994-04-28	1,330	1,350	1,330	1,350	144,000	2,700
1994-04-27	1,320	1,330	1,320	1,330	54,000	2,660
1994-04-26	1,330	1,330	1,310	1,320	187,000	2,640
1994-04-25	1,330	1,350	1,330	1,330	127,000	2,660
1994-04-22	1,360	1,370	1,350	1,350	69,000	2,700
1994-04-21	1,360	1,360	1,350	1,350	112,000	2,700
1994-04-20	1,370	1,380	1,360	1,380	103,000	2,760
1994-04-19	1,380	1,380	1,360	1,360	68,000	2,720
1994-04-18	1,390	1,390	1,370	1,380	65,000	2,760
1994-04-15	1,390	1,390	1,370	1,370	104,000	2,740
1994-04-14	1,350	1,400	1,350	1,380	194,000	2,760
1994-04-13	1,350	1,360	1,350	1,350	77,000	2,700
1994-04-12	1,380	1,380	1,360	1,370	53,000	2,740
1994-04-11	1,370	1,390	1,370	1,390	17,000	2,780
1994-04-08	1,370	1,380	1,360	1,380	169,000	2,760
1994-04-07	1,370	1,380	1,360	1,380	80,000	2,760
1994-04-06	1,370	1,380	1,370	1,370	97,000	2,740
1994-04-05	1,380	1,390	1,340	1,340	107,000	2,680
1994-04-04	1,340	1,370	1,330	1,370	212,000	2,740
1994-04-01	1,390	1,390	1,350	1,360	197,000	2,720
1994-03-31	1,380	1,380	1,340	1,380	448,000	2,760
1994-03-30	1,380	1,380	1,360	1,380	364,000	2,760
1994-03-29	1,390	1,400	1,380	1,390	127,000	2,780
1994-03-28	1,400	1,400	1,390	1,400	216,000	2,800
1994-03-25	1,410	1,430	1,400	1,410	383,000	2,820
1994-03-24	1,410	1,430	1,410	1,430	302,000	2,860
1994-03-23	1,410	1,410	1,400	1,410	136,000	2,820
1994-03-22	1,420	1,420	1,380	1,400	184,000	2,800
1994-03-18	1,420	1,420	1,390	1,410	285,000	2,820
1994-03-17	1,430	1,430	1,400	1,410	316,000	2,820
1994-03-16	1,420	1,430	1,410	1,410	312,000	2,820
1994-03-15	1,430	1,430	1,400	1,400	226,000	2,800
1994-03-14	1,430	1,430	1,420	1,430	140,000	2,860
1994-03-11	1,430	1,430	1,410	1,420	407,000	2,840
1994-03-10	1,410	1,430	1,410	1,420	239,000	2,840
1994-03-09	1,400	1,430	1,400	1,410	210,000	2,820
1994-03-08	1,440	1,440	1,380	1,400	613,000	2,800
1994-03-07	1,430	1,460	1,430	1,430	714,000	2,860
1994-03-04	1,410	1,440	1,400	1,430	405,000	2,860
1994-03-03	1,410	1,410	1,400	1,400	303,000	2,800
1994-03-02	1,430	1,430	1,400	1,410	215,000	2,820
1994-03-01	1,430	1,450	1,420	1,430	397,000	2,860
1994-02-28	1,390	1,430	1,390	1,430	400,000	2,860
1994-02-25	1,420	1,420	1,390	1,410	344,000	2,820
1994-02-24	1,410	1,430	1,400	1,400	651,000	2,800
1994-02-23	1,390	1,410	1,380	1,400	534,000	2,800
1994-02-22	1,370	1,380	1,360	1,380	248,000	2,760
1994-02-21	1,360	1,360	1,350	1,360	103,000	2,720
1994-02-18	1,370	1,370	1,350	1,360	91,000	2,720
1994-02-17	1,360	1,370	1,360	1,370	189,000	2,740
1994-02-16	1,370	1,380	1,360	1,360	137,000	2,720
1994-02-15	1,350	1,370	1,340	1,360	198,000	2,720
1994-02-14	1,380	1,400	1,360	1,390	133,000	2,780
1994-02-10	1,390	1,390	1,350	1,380	222,000	2,760
1994-02-09	1,400	1,400	1,370	1,370	164,000	2,740
1994-02-08	1,400	1,420	1,390	1,390	383,000	2,780
1994-02-07	1,380	1,410	1,370	1,410	716,000	2,820
1994-02-04	1,380	1,380	1,360	1,380	235,000	2,760
1994-02-03	1,380	1,390	1,360	1,380	136,000	2,760
1994-02-02	1,360	1,370	1,350	1,360	194,000	2,720
1994-02-01	1,370	1,380	1,360	1,380	326,000	2,760
1994-01-31	1,340	1,380	1,320	1,360	693,000	2,720
1994-01-28	1,300	1,310	1,290	1,300	112,000	2,600
1994-01-27	1,330	1,330	1,300	1,310	286,000	2,620
1994-01-26	1,330	1,340	1,330	1,340	47,000	2,680
1994-01-25	1,310	1,310	1,300	1,310	98,000	2,620
1994-01-24	1,260	1,290	1,260	1,270	137,000	2,540
1994-01-21	1,330	1,340	1,310	1,320	267,000	2,640
1994-01-20	1,350	1,350	1,310	1,320	290,000	2,640
1994-01-19	1,330	1,340	1,320	1,340	173,000	2,680
1994-01-18	1,330	1,340	1,330	1,340	110,000	2,680
1994-01-17	1,350	1,350	1,320	1,340	115,000	2,680
1994-01-14	1,330	1,350	1,310	1,350	442,000	2,700
1994-01-13	1,330	1,340	1,320	1,340	221,000	2,680
1994-01-12	1,330	1,330	1,310	1,320	222,000	2,640
1994-01-11	1,320	1,330	1,300	1,330	262,000	2,660
1994-01-10	1,300	1,320	1,280	1,300	251,000	2,600
1994-01-07	1,270	1,280	1,270	1,280	157,000	2,560
1994-01-06	1,290	1,290	1,260	1,260	128,000	2,520
1994-01-05	1,280	1,280	1,260	1,270	172,000	2,540
1994-01-04	1,290	1,290	1,270	1,280	78,000	2,560

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