7981 タカラスタンダード(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-3055455654555553,0001,110
2003-12-2954755854555472,0001,108
2003-12-2655055054754973,0001,098
2003-12-2555155154754899,0001,096
2003-12-24540552540550254,0001,100
2003-12-22534540534540107,0001,080
2003-12-1952853552853587,0001,070
2003-12-1852253052052971,0001,058
2003-12-1751652551652258,0001,044
2003-12-1652353052252665,0001,052
2003-12-15530535524525228,0001,050
2003-12-12526534526529334,0001,058
2003-12-1151952751852676,0001,052
2003-12-1052552551451899,0001,036
2003-12-09519527515519106,0001,038
2003-12-08528530513519221,0001,038
2003-12-05524538519538262,0001,076
2003-12-0451552151351899,0001,036
2003-12-0351551851251662,0001,032
2003-12-0251751951251550,0001,030
2003-12-0149651749651759,0001,034
2003-11-2850750750250669,0001,012
2003-11-2750452050450971,0001,018
2003-11-2651352951052496,0001,048
2003-11-25499510499503170,0001,006
2003-11-21481487480484188,000968
2003-11-20475483468476400,000952
2003-11-19480485476479218,000958
2003-11-18480485475480147,000960
2003-11-17494495477479124,000958
2003-11-14502519501514106,0001,028
2003-11-1351051450050790,0001,014
2003-11-12535535510510263,0001,020
2003-11-11531538528535123,0001,070
2003-11-1053754053153935,0001,078
2003-11-0753154053053776,0001,074
2003-11-0653753953053345,0001,066
2003-11-0553954053553835,0001,076
2003-11-0453954153554038,0001,080
2003-10-31530535521529100,0001,058
2003-10-3052853452353043,0001,060
2003-10-2952852952152954,0001,058
2003-10-2851852751852054,0001,040
2003-10-2752352351551989,0001,038
2003-10-24544544520523146,0001,046
2003-10-23546546505518194,0001,036
2003-10-22564565553553119,0001,106
2003-10-21550563550556134,0001,112
2003-10-2055455655055383,0001,106
2003-10-17554564547554195,0001,108
2003-10-16552554548551110,0001,102
2003-10-15559565547552285,0001,104
2003-10-14550558550556300,0001,112
2003-10-10548551547550129,0001,100
2003-10-0954955254854898,0001,096
2003-10-0855055054654958,0001,098
2003-10-0754755454755093,0001,100
2003-10-0654655254654781,0001,094
2003-10-0354755454654955,0001,098
2003-10-02542557540555214,0001,110
2003-10-01532540527535139,0001,070
2003-09-3053753953353346,0001,066
2003-09-2953854353653777,0001,074
2003-09-26540543538538106,0001,076
2003-09-25539546537544185,0001,088
2003-09-24543546530535145,0001,070
2003-09-22530540510538188,0001,076
2003-09-19540547539546204,0001,092
2003-09-18537537529533122,0001,066
2003-09-17543548535539337,0001,078
2003-09-16527542527542250,0001,084
2003-09-12517527517524433,0001,048
2003-09-11516521508515149,0001,030
2003-09-10522527521521160,0001,042
2003-09-09524533524524174,0001,048
2003-09-08521529521524176,0001,048
2003-09-05532535524524190,0001,048
2003-09-04505534505534664,0001,068
2003-09-03509509502504115,0001,008
2003-09-02515515505506167,0001,012
2003-09-01515520511518191,0001,036
2003-08-29505512504505211,0001,010
2003-08-28497501492498154,000996
2003-08-27493505490492191,000984
2003-08-26490494488490120,000980
2003-08-25490494489490152,000980
2003-08-22491495489490239,000980
2003-08-21493499492495134,000990
2003-08-20490499489495156,000990
2003-08-19490490485489185,000978
2003-08-18490493487489140,000978
2003-08-1549149248148598,000970
2003-08-1449149849149163,000982
2003-08-1348949748949390,000986
2003-08-12494494486492216,000984
2003-08-1148749448249477,000988
2003-08-08488495480486137,000972
2003-08-07507508485485192,000970
2003-08-0651051050150668,0001,012
2003-08-0551451450951096,0001,020
2003-08-0451851851251371,0001,026
2003-08-01510515508514165,0001,028
2003-07-31502505500500102,0001,000
2003-07-3049950549649674,000992
2003-07-2950550950050078,0001,000
2003-07-2849050749050576,0001,010
2003-07-25502504494494106,000988
2003-07-24498510498501108,0001,002
2003-07-2349850349450382,0001,006
2003-07-2249549749149146,000982
2003-07-1850350349549581,000990
2003-07-1750151949849971,000998
2003-07-16523523504504549,0001,008
2003-07-15516523511521661,0001,042
2003-07-14503513503511329,0001,022
2003-07-11495499495496251,000992
2003-07-10496496488494127,000988
2003-07-0949249748949592,000990
2003-07-08500500491492232,000984
2003-07-07493505493499224,000998
2003-07-04490495487493246,000986
2003-07-03496498481486272,000972
2003-07-02493500490495152,000990
2003-07-01484491484488148,000976
2003-06-30480485477481125,000962
2003-06-27487488479485204,000970
2003-06-26480488474488256,000976
2003-06-25466476466474210,000948
2003-06-24466471465465225,000930
2003-06-23464468463466151,000932
2003-06-20459466459463188,000926
2003-06-19470470459459218,000918
2003-06-1847147246946967,000938
2003-06-17470472467468124,000936
2003-06-16470471467471122,000942
2003-06-13470471468470272,000940
2003-06-12473474465465351,000930
2003-06-11470471469470122,000940
2003-06-10470472467470151,000940
2003-06-0947347347047065,000940
2003-06-06469473468473108,000946
2003-06-0547047146746989,000938
2003-06-0446947146847164,000942
2003-06-03470471466471102,000942
2003-06-02475475470471141,000942
2003-05-30468479464472247,000944
2003-05-29466469464467106,000934
2003-05-2845946445946176,000922
2003-05-27465470457457141,000914
2003-05-2646446646446572,000930
2003-05-23465467463464102,000928
2003-05-2246146245946166,000922
2003-05-2146446446046047,000920
2003-05-2046046546046461,000928
2003-05-19464468457461126,000922
2003-05-1646647346546576,000930
2003-05-15480480461466199,000932
2003-05-14478488478480393,000960
2003-05-13475481475478305,000956
2003-05-12469473468471162,000942
2003-05-09465466462466136,000932
2003-05-08465472461461175,000922
2003-05-07456465456465138,000930
2003-05-06456460454456177,000912
2003-05-02451454448452103,000904
2003-05-01443452443452119,000904
2003-04-30446449442442119,000884
2003-04-2845445444144580,000890
2003-04-25445456443456194,000912
2003-04-24458458445450198,000900
2003-04-2345946245545867,000916
2003-04-2246446445446192,000922
2003-04-2146546646246670,000932
2003-04-1846946946046055,000920
2003-04-1747047046746957,000938
2003-04-1647247647047062,000940
2003-04-1547647647147170,000942
2003-04-14477477469471240,000942
2003-04-11484488483487153,000974
2003-04-1048248548248546,000970
2003-04-0948548647948477,000968
2003-04-0848348748048795,000974
2003-04-0748348347848131,000962
2003-04-0447548247147937,000958
2003-04-0347848247147548,000950
2003-04-0247148046748039,000960
2003-04-0146647246547040,000940
2003-03-3148648646546539,000930
2003-03-2848548748148558,000970
2003-03-2748448448048035,000960
2003-03-2647548647548551,000970
2003-03-25493495488493140,000986
2003-03-2447749447749286,000984
2003-03-20468472466472165,000944
2003-03-1947247246546855,000936
2003-03-1848148147247238,000944
2003-03-1747347447147134,000942
2003-03-14478478470473321,000946
2003-03-13481485478478238,000956
2003-03-12478480476478165,000956
2003-03-1147047847047490,000948
2003-03-1047347446546990,000938
2003-03-0747647947347592,000950
2003-03-06481485478479112,000958
2003-03-0548948947847848,000956
2003-03-0448748948248961,000978
2003-03-0347548347248381,000966
2003-02-2847848047547643,000952
2003-02-27481484476478117,000956
2003-02-2647848447848056,000960
2003-02-25488488475478129,000956
2003-02-2449549849249368,000986
2003-02-2149849849049243,000984
2003-02-2049549749349335,000986
2003-02-1949550049349970,000998
2003-02-1849951049550395,0001,006
2003-02-1750150349949944,000998
2003-02-1450150149649897,000996
2003-02-13516516502506151,0001,012
2003-02-12511516509516270,0001,032
2003-02-1050250750050790,0001,014
2003-02-0749950149550162,0001,002
2003-02-0650150749049589,000990
2003-02-0548950348950072,0001,000
2003-02-0448949548848957,000978
2003-02-03480489469485100,000970
2003-01-3149149148048055,000960
2003-01-3049549549049035,000980
2003-01-2950150149049156,000982
2003-01-2850450750050060,0001,000
2003-01-2751451450050081,0001,000
2003-01-24510517505505128,0001,010
2003-01-2350351150251148,0001,022
2003-01-2251051150050248,0001,004
2003-01-2150651450651067,0001,020
2003-01-2051751750651580,0001,030
2003-01-17520522520521238,0001,042
2003-01-1651952151752088,0001,040
2003-01-1551852251451746,0001,034
2003-01-1452352551551866,0001,036
2003-01-1052052551052594,0001,050
2003-01-0950951550851578,0001,030
2003-01-0851151650951399,0001,026
2003-01-0752552551251277,0001,024
2003-01-0651452051352035,0001,040

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