7981 タカラスタンダード(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	625	634	620	620	51,000	1,240
2004-12-29	621	622	612	622	40,000	1,244
2004-12-28	625	625	618	618	20,000	1,236
2004-12-27	622	625	620	623	35,000	1,246
2004-12-24	618	623	613	622	113,000	1,244
2004-12-22	608	617	608	617	92,000	1,234
2004-12-21	606	630	605	609	68,000	1,218
2004-12-20	603	608	600	602	79,000	1,204
2004-12-17	594	613	594	610	93,000	1,220
2004-12-16	599	600	595	599	74,000	1,198
2004-12-15	593	603	593	601	150,000	1,202
2004-12-14	586	593	580	593	156,000	1,186
2004-12-13	577	585	576	581	192,000	1,162
2004-12-10	577	583	577	577	214,000	1,154
2004-12-09	584	586	577	580	78,000	1,160
2004-12-08	580	588	576	582	108,000	1,164
2004-12-07	594	595	588	588	96,000	1,176
2004-12-06	602	602	595	597	115,000	1,194
2004-12-03	605	609	601	601	180,000	1,202
2004-12-02	600	603	595	601	150,000	1,202
2004-12-01	605	606	593	593	151,000	1,186
2004-11-30	609	611	607	608	73,000	1,216
2004-11-29	601	613	601	610	72,000	1,220
2004-11-26	607	608	604	605	91,000	1,210
2004-11-25	607	607	600	605	97,000	1,210
2004-11-24	605	610	605	605	117,000	1,210
2004-11-22	609	615	605	609	53,000	1,218
2004-11-19	624	631	617	619	93,000	1,238
2004-11-18	633	638	624	624	57,000	1,248
2004-11-17	632	633	629	629	40,000	1,258
2004-11-16	635	635	631	632	31,000	1,264
2004-11-15	625	634	624	634	163,000	1,268
2004-11-12	634	634	621	629	152,000	1,258
2004-11-11	632	637	628	628	59,000	1,256
2004-11-10	631	636	628	628	92,000	1,256
2004-11-09	632	634	628	631	56,000	1,262
2004-11-08	629	635	627	633	98,000	1,266
2004-11-05	627	632	625	627	73,000	1,254
2004-11-04	628	629	621	624	80,000	1,248
2004-11-02	620	627	620	627	46,000	1,254
2004-11-01	619	622	618	620	28,000	1,240
2004-10-29	618	626	617	620	54,000	1,240
2004-10-28	625	628	619	623	59,000	1,246
2004-10-27	623	629	616	624	105,000	1,248
2004-10-26	629	630	617	621	70,000	1,242
2004-10-25	633	639	628	628	145,000	1,256
2004-10-22	635	635	632	632	32,000	1,264
2004-10-21	633	633	620	625	84,000	1,250
2004-10-20	630	633	626	626	59,000	1,252
2004-10-19	638	645	637	638	75,000	1,276
2004-10-18	635	640	633	634	34,000	1,268
2004-10-15	627	636	627	630	61,000	1,260
2004-10-14	639	640	627	634	94,000	1,268
2004-10-13	653	654	649	649	40,000	1,298
2004-10-12	655	660	652	653	141,000	1,306
2004-10-08	649	656	649	655	72,000	1,310
2004-10-07	654	654	648	653	54,000	1,306
2004-10-06	649	655	649	654	82,000	1,308
2004-10-05	651	651	647	650	107,000	1,300
2004-10-04	645	651	640	650	173,000	1,300
2004-10-01	625	637	624	637	98,000	1,274
2004-09-30	625	634	625	629	67,000	1,258
2004-09-29	635	635	629	631	35,000	1,262
2004-09-28	636	638	627	634	40,000	1,268
2004-09-27	630	639	630	636	71,000	1,272
2004-09-24	643	649	620	639	135,000	1,278
2004-09-22	650	650	636	642	66,000	1,284
2004-09-21	646	647	642	644	36,000	1,288
2004-09-17	650	650	628	645	113,000	1,290
2004-09-16	643	657	643	649	75,000	1,298
2004-09-15	656	657	644	644	159,000	1,288
2004-09-14	657	657	651	656	115,000	1,312
2004-09-13	647	660	643	651	171,000	1,302
2004-09-10	636	645	630	643	371,000	1,286
2004-09-09	640	645	634	634	74,000	1,268
2004-09-08	639	648	638	638	74,000	1,276
2004-09-07	641	641	630	633	73,000	1,266
2004-09-06	628	646	628	641	137,000	1,282
2004-09-03	635	638	627	627	62,000	1,254
2004-09-02	636	636	628	634	86,000	1,268
2004-09-01	634	636	626	634	61,000	1,268
2004-08-31	627	633	624	624	65,000	1,248
2004-08-30	631	633	628	632	19,000	1,264
2004-08-27	637	637	632	632	32,000	1,264
2004-08-26	635	637	626	627	112,000	1,254
2004-08-25	625	637	621	633	165,000	1,266
2004-08-24	623	628	621	623	87,000	1,246
2004-08-23	624	627	618	619	197,000	1,238
2004-08-20	622	633	620	621	154,000	1,242
2004-08-19	629	637	622	625	199,000	1,250
2004-08-18	637	640	622	634	177,000	1,268
2004-08-17	644	645	635	639	72,000	1,278
2004-08-16	641	647	637	644	119,000	1,288
2004-08-13	650	656	647	647	117,000	1,294
2004-08-12	662	663	652	657	276,000	1,314
2004-08-11	662	667	661	667	141,000	1,334
2004-08-10	659	663	652	660	111,000	1,320
2004-08-09	649	665	649	660	74,000	1,320
2004-08-06	660	660	648	659	85,000	1,318
2004-08-05	667	667	660	665	49,000	1,330
2004-08-04	671	671	660	667	100,000	1,334
2004-08-03	665	674	663	674	141,000	1,348
2004-08-02	664	665	660	665	29,000	1,330
2004-07-30	663	665	660	663	48,000	1,326
2004-07-29	662	662	655	662	38,000	1,324
2004-07-28	666	666	660	664	40,000	1,328
2004-07-27	670	670	657	665	47,000	1,330
2004-07-26	652	669	652	666	120,000	1,332
2004-07-23	673	675	668	669	118,000	1,338
2004-07-22	671	673	665	670	42,000	1,340
2004-07-21	670	674	667	674	77,000	1,348
2004-07-20	656	673	655	672	131,000	1,344
2004-07-16	660	667	650	666	128,000	1,332
2004-07-15	671	671	660	660	117,000	1,320
2004-07-14	693	696	674	676	481,000	1,352
2004-07-13	685	693	685	693	259,000	1,386
2004-07-12	669	684	668	684	324,000	1,368
2004-07-09	655	662	653	662	149,000	1,324
2004-07-08	642	655	642	650	107,000	1,300
2004-07-07	641	648	635	646	107,000	1,292
2004-07-06	660	663	651	651	77,000	1,302
2004-07-05	672	672	660	665	348,000	1,330
2004-07-02	665	674	665	672	263,000	1,344
2004-07-01	651	662	651	661	124,000	1,322
2004-06-30	650	654	648	654	78,000	1,308
2004-06-29	655	655	640	653	61,000	1,306
2004-06-28	645	657	645	657	133,000	1,314
2004-06-25	644	648	630	645	107,000	1,290
2004-06-24	639	644	639	643	42,000	1,286
2004-06-23	646	646	637	640	46,000	1,280
2004-06-22	644	644	634	642	45,000	1,284
2004-06-21	641	654	633	644	129,000	1,288
2004-06-18	644	647	633	633	89,000	1,266
2004-06-17	653	653	641	644	128,000	1,288
2004-06-16	639	655	639	650	180,000	1,300
2004-06-15	643	644	637	638	230,000	1,276
2004-06-14	638	644	638	642	148,000	1,284
2004-06-11	627	637	627	637	392,000	1,274
2004-06-10	618	636	618	634	123,000	1,268
2004-06-09	632	632	628	628	24,000	1,256
2004-06-08	639	639	631	632	76,000	1,264
2004-06-07	616	645	616	624	192,000	1,248
2004-06-04	606	617	598	617	138,000	1,234
2004-06-03	609	610	595	600	89,000	1,200
2004-06-02	605	607	605	606	49,000	1,212
2004-06-01	614	615	610	613	66,000	1,226
2004-05-31	605	615	600	614	150,000	1,228
2004-05-28	604	605	598	605	87,000	1,210
2004-05-27	601	602	595	599	45,000	1,198
2004-05-26	595	607	595	606	59,000	1,212
2004-05-25	607	607	597	602	153,000	1,204
2004-05-24	610	620	608	613	111,000	1,226
2004-05-21	610	612	602	610	150,000	1,220
2004-05-20	578	615	571	606	176,000	1,212
2004-05-19	609	614	588	588	352,000	1,176
2004-05-18	591	600	591	592	107,000	1,184
2004-05-17	592	598	590	591	275,000	1,182
2004-05-14	594	595	588	590	159,000	1,180
2004-05-13	585	596	581	584	179,000	1,168
2004-05-12	596	605	585	605	172,000	1,210
2004-05-11	585	604	577	596	201,000	1,192
2004-05-10	610	614	583	585	174,000	1,170
2004-05-07	616	628	616	620	124,000	1,240
2004-05-06	633	635	626	626	100,000	1,252
2004-04-30	640	640	624	633	123,000	1,266
2004-04-28	647	652	642	642	113,000	1,284
2004-04-27	643	645	641	642	58,000	1,284
2004-04-26	645	650	640	640	112,000	1,280
2004-04-23	644	649	643	645	132,000	1,290
2004-04-22	645	646	642	644	101,000	1,288
2004-04-21	635	639	633	638	70,000	1,276
2004-04-20	635	637	630	635	78,000	1,270
2004-04-19	630	639	627	635	148,000	1,270
2004-04-16	636	640	633	638	150,000	1,276
2004-04-15	640	642	626	628	176,000	1,256
2004-04-14	639	645	628	639	195,000	1,278
2004-04-13	655	659	637	646	414,000	1,292
2004-04-12	645	653	644	651	262,000	1,302
2004-04-09	636	646	631	640	347,000	1,280
2004-04-08	645	648	633	633	259,000	1,266
2004-04-07	649	655	641	641	140,000	1,282
2004-04-06	645	651	642	647	114,000	1,294
2004-04-05	658	660	642	642	205,000	1,284
2004-04-02	634	656	634	648	229,000	1,296
2004-04-01	630	640	630	633	221,000	1,266
2004-03-31	636	650	635	650	134,000	1,300
2004-03-30	655	655	643	651	142,000	1,302
2004-03-29	665	665	654	657	207,000	1,314
2004-03-26	670	672	652	659	200,000	1,318
2004-03-25	676	679	670	673	267,000	1,346
2004-03-24	676	680	673	676	102,000	1,352
2004-03-23	678	684	671	675	133,000	1,350
2004-03-22	665	683	665	674	186,000	1,348
2004-03-19	670	673	665	665	177,000	1,330
2004-03-18	686	686	671	673	338,000	1,346
2004-03-17	684	688	683	688	117,000	1,376
2004-03-16	681	687	680	681	104,000	1,362
2004-03-15	678	688	676	683	101,000	1,366
2004-03-12	678	679	666	678	311,000	1,356
2004-03-11	676	682	675	679	144,000	1,358
2004-03-10	671	675	668	675	177,000	1,350
2004-03-09	679	679	670	671	86,000	1,342
2004-03-08	664	674	663	670	145,000	1,340
2004-03-05	676	676	659	664	278,000	1,328
2004-03-04	676	685	670	677	188,000	1,354
2004-03-03	679	679	671	675	139,000	1,350
2004-03-02	667	679	664	679	203,000	1,358
2004-03-01	660	668	633	666	154,000	1,332
2004-02-27	645	667	645	659	162,000	1,318
2004-02-26	633	645	630	645	100,000	1,290
2004-02-25	630	637	620	633	156,000	1,266
2004-02-24	612	630	610	623	186,000	1,246
2004-02-23	614	617	608	612	86,000	1,224
2004-02-20	604	617	604	614	70,000	1,228
2004-02-19	605	608	604	604	89,000	1,208
2004-02-18	618	618	600	605	96,000	1,210
2004-02-17	605	618	600	609	97,000	1,218
2004-02-16	606	609	605	605	181,000	1,210
2004-02-13	603	615	603	605	230,000	1,210
2004-02-12	589	603	587	603	144,000	1,206
2004-02-10	576	588	576	583	77,000	1,166
2004-02-09	576	584	570	573	75,000	1,146
2004-02-06	564	580	564	579	87,000	1,158
2004-02-05	566	571	560	568	70,000	1,136
2004-02-04	575	580	574	574	103,000	1,148
2004-02-03	576	576	563	575	105,000	1,150
2004-02-02	570	578	569	576	83,000	1,152
2004-01-30	564	569	561	569	54,000	1,138
2004-01-29	569	569	559	564	155,000	1,128
2004-01-28	580	582	575	579	78,000	1,158
2004-01-27	580	582	576	578	114,000	1,156
2004-01-26	580	580	573	577	102,000	1,154
2004-01-23	568	584	565	580	170,000	1,160
2004-01-22	564	568	562	566	144,000	1,132
2004-01-21	563	563	554	557	163,000	1,114
2004-01-20	564	565	563	563	177,000	1,126
2004-01-19	558	563	558	563	82,000	1,126
2004-01-16	554	563	554	558	144,000	1,116
2004-01-15	561	561	552	552	109,000	1,104
2004-01-14	557	562	550	560	86,000	1,120
2004-01-13	564	564	556	561	95,000	1,122
2004-01-09	559	567	558	565	168,000	1,130
2004-01-08	555	559	554	558	50,000	1,116
2004-01-07	556	563	554	562	125,000	1,124
2004-01-06	558	562	555	555	56,000	1,110
2004-01-05	555	558	555	556	24,000	1,112

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30