7981 タカラスタンダード(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 534 | 534 | 516 | 516 | 54,000 | 1,032 |
| 2009-12-29 | 524 | 533 | 524 | 533 | 90,000 | 1,066 |
| 2009-12-28 | 523 | 527 | 520 | 523 | 82,000 | 1,046 |
| 2009-12-25 | 527 | 527 | 516 | 520 | 137,000 | 1,040 |
| 2009-12-24 | 529 | 529 | 521 | 529 | 56,000 | 1,058 |
| 2009-12-22 | 522 | 530 | 518 | 528 | 73,000 | 1,056 |
| 2009-12-21 | 517 | 522 | 517 | 517 | 46,000 | 1,034 |
| 2009-12-18 | 520 | 523 | 515 | 521 | 86,000 | 1,042 |
| 2009-12-17 | 529 | 529 | 520 | 520 | 71,000 | 1,040 |
| 2009-12-16 | 523 | 529 | 519 | 528 | 186,000 | 1,056 |
| 2009-12-15 | 519 | 525 | 518 | 523 | 150,000 | 1,046 |
| 2009-12-14 | 527 | 527 | 512 | 518 | 216,000 | 1,036 |
| 2009-12-11 | 517 | 526 | 510 | 526 | 189,000 | 1,052 |
| 2009-12-10 | 506 | 527 | 506 | 512 | 134,000 | 1,024 |
| 2009-12-09 | 514 | 519 | 509 | 513 | 155,000 | 1,026 |
| 2009-12-08 | 523 | 523 | 512 | 513 | 284,000 | 1,026 |
| 2009-12-07 | 538 | 538 | 519 | 522 | 263,000 | 1,044 |
| 2009-12-04 | 524 | 524 | 495 | 508 | 251,000 | 1,016 |
| 2009-12-03 | 494 | 518 | 485 | 517 | 245,000 | 1,034 |
| 2009-12-02 | 496 | 506 | 491 | 493 | 162,000 | 986 |
| 2009-12-01 | 478 | 493 | 472 | 492 | 175,000 | 984 |
| 2009-11-30 | 465 | 478 | 463 | 478 | 202,000 | 956 |
| 2009-11-27 | 460 | 465 | 459 | 463 | 138,000 | 926 |
| 2009-11-26 | 464 | 464 | 454 | 460 | 131,000 | 920 |
| 2009-11-25 | 473 | 473 | 455 | 462 | 152,000 | 924 |
| 2009-11-24 | 479 | 479 | 465 | 468 | 125,000 | 936 |
| 2009-11-20 | 481 | 481 | 478 | 479 | 81,000 | 958 |
| 2009-11-19 | 484 | 485 | 480 | 483 | 33,000 | 966 |
| 2009-11-18 | 490 | 493 | 480 | 484 | 147,000 | 968 |
| 2009-11-17 | 496 | 496 | 480 | 486 | 91,000 | 972 |
| 2009-11-16 | 494 | 500 | 476 | 493 | 190,000 | 986 |
| 2009-11-13 | 502 | 502 | 485 | 489 | 245,000 | 978 |
| 2009-11-12 | 518 | 518 | 495 | 503 | 203,000 | 1,006 |
| 2009-11-11 | 524 | 525 | 517 | 525 | 60,000 | 1,050 |
| 2009-11-10 | 523 | 528 | 520 | 523 | 87,000 | 1,046 |
| 2009-11-09 | 522 | 523 | 515 | 521 | 72,000 | 1,042 |
| 2009-11-06 | 534 | 534 | 520 | 521 | 71,000 | 1,042 |
| 2009-11-05 | 531 | 534 | 524 | 526 | 80,000 | 1,052 |
| 2009-11-04 | 522 | 530 | 522 | 530 | 104,000 | 1,060 |
| 2009-11-02 | 534 | 534 | 519 | 528 | 110,000 | 1,056 |
| 2009-10-30 | 535 | 535 | 523 | 525 | 90,000 | 1,050 |
| 2009-10-29 | 528 | 530 | 522 | 524 | 167,000 | 1,048 |
| 2009-10-28 | 536 | 536 | 525 | 529 | 128,000 | 1,058 |
| 2009-10-27 | 540 | 540 | 526 | 527 | 122,000 | 1,054 |
| 2009-10-26 | 528 | 537 | 528 | 535 | 118,000 | 1,070 |
| 2009-10-23 | 539 | 539 | 525 | 527 | 177,000 | 1,054 |
| 2009-10-22 | 532 | 537 | 526 | 537 | 151,000 | 1,074 |
| 2009-10-21 | 540 | 540 | 535 | 539 | 67,000 | 1,078 |
| 2009-10-20 | 540 | 545 | 539 | 542 | 121,000 | 1,084 |
| 2009-10-19 | 539 | 544 | 535 | 540 | 122,000 | 1,080 |
| 2009-10-16 | 538 | 538 | 533 | 538 | 52,000 | 1,076 |
| 2009-10-15 | 540 | 548 | 532 | 538 | 174,000 | 1,076 |
| 2009-10-14 | 542 | 542 | 532 | 539 | 162,000 | 1,078 |
| 2009-10-13 | 539 | 543 | 536 | 541 | 178,000 | 1,082 |
| 2009-10-09 | 526 | 536 | 520 | 536 | 141,000 | 1,072 |
| 2009-10-08 | 535 | 537 | 526 | 526 | 107,000 | 1,052 |
| 2009-10-07 | 525 | 538 | 521 | 527 | 158,000 | 1,054 |
| 2009-10-06 | 538 | 539 | 516 | 523 | 145,000 | 1,046 |
| 2009-10-05 | 520 | 532 | 516 | 528 | 104,000 | 1,056 |
| 2009-10-02 | 524 | 537 | 514 | 529 | 112,000 | 1,058 |
| 2009-10-01 | 532 | 536 | 532 | 534 | 28,000 | 1,068 |
| 2009-09-30 | 539 | 543 | 535 | 540 | 124,000 | 1,080 |
| 2009-09-29 | 541 | 548 | 540 | 546 | 63,000 | 1,092 |
| 2009-09-28 | 545 | 549 | 540 | 544 | 98,000 | 1,088 |
| 2009-09-25 | 550 | 550 | 539 | 547 | 112,000 | 1,094 |
| 2009-09-24 | 543 | 550 | 543 | 550 | 114,000 | 1,100 |
| 2009-09-18 | 539 | 542 | 529 | 540 | 143,000 | 1,080 |
| 2009-09-17 | 545 | 549 | 543 | 549 | 75,000 | 1,098 |
| 2009-09-16 | 554 | 555 | 544 | 544 | 165,000 | 1,088 |
| 2009-09-15 | 551 | 554 | 545 | 550 | 179,000 | 1,100 |
| 2009-09-14 | 550 | 551 | 544 | 549 | 142,000 | 1,098 |
| 2009-09-11 | 550 | 550 | 546 | 550 | 187,000 | 1,100 |
| 2009-09-10 | 550 | 558 | 550 | 554 | 75,000 | 1,108 |
| 2009-09-09 | 548 | 550 | 547 | 548 | 93,000 | 1,096 |
| 2009-09-08 | 548 | 550 | 545 | 549 | 50,000 | 1,098 |
| 2009-09-07 | 550 | 550 | 544 | 546 | 69,000 | 1,092 |
| 2009-09-04 | 539 | 550 | 536 | 546 | 176,000 | 1,092 |
| 2009-09-03 | 539 | 543 | 539 | 540 | 56,000 | 1,080 |
| 2009-09-02 | 543 | 544 | 537 | 544 | 112,000 | 1,088 |
| 2009-09-01 | 547 | 550 | 546 | 549 | 83,000 | 1,098 |
| 2009-08-31 | 550 | 559 | 543 | 547 | 101,000 | 1,094 |
| 2009-08-28 | 545 | 548 | 543 | 548 | 71,000 | 1,096 |
| 2009-08-27 | 550 | 550 | 543 | 544 | 74,000 | 1,088 |
| 2009-08-26 | 553 | 553 | 546 | 548 | 108,000 | 1,096 |
| 2009-08-25 | 542 | 549 | 540 | 548 | 123,000 | 1,096 |
| 2009-08-24 | 548 | 552 | 547 | 552 | 130,000 | 1,104 |
| 2009-08-21 | 550 | 550 | 540 | 546 | 82,000 | 1,092 |
| 2009-08-20 | 550 | 556 | 548 | 556 | 130,000 | 1,112 |
| 2009-08-19 | 553 | 553 | 546 | 551 | 106,000 | 1,102 |
| 2009-08-18 | 550 | 557 | 550 | 556 | 59,000 | 1,112 |
| 2009-08-17 | 555 | 560 | 554 | 556 | 112,000 | 1,112 |
| 2009-08-14 | 561 | 568 | 558 | 565 | 183,000 | 1,130 |
| 2009-08-13 | 563 | 567 | 561 | 563 | 212,000 | 1,126 |
| 2009-08-12 | 559 | 561 | 556 | 560 | 198,000 | 1,120 |
| 2009-08-11 | 553 | 563 | 553 | 562 | 86,000 | 1,124 |
| 2009-08-10 | 552 | 554 | 550 | 553 | 47,000 | 1,106 |
| 2009-08-07 | 556 | 556 | 543 | 549 | 80,000 | 1,098 |
| 2009-08-06 | 553 | 556 | 550 | 553 | 49,000 | 1,106 |
| 2009-08-05 | 554 | 557 | 548 | 550 | 89,000 | 1,100 |
| 2009-08-04 | 551 | 558 | 551 | 556 | 81,000 | 1,112 |
| 2009-08-03 | 562 | 563 | 552 | 556 | 70,000 | 1,112 |
| 2009-07-31 | 558 | 562 | 550 | 562 | 57,000 | 1,124 |
| 2009-07-30 | 559 | 562 | 555 | 558 | 58,000 | 1,116 |
| 2009-07-29 | 567 | 570 | 561 | 566 | 45,000 | 1,132 |
| 2009-07-28 | 570 | 570 | 562 | 566 | 60,000 | 1,132 |
| 2009-07-27 | 573 | 574 | 569 | 573 | 115,000 | 1,146 |
| 2009-07-24 | 572 | 577 | 567 | 572 | 190,000 | 1,144 |
| 2009-07-23 | 575 | 580 | 572 | 572 | 92,000 | 1,144 |
| 2009-07-22 | 575 | 578 | 573 | 575 | 174,000 | 1,150 |
| 2009-07-21 | 561 | 575 | 560 | 573 | 128,000 | 1,146 |
| 2009-07-17 | 570 | 572 | 564 | 566 | 241,000 | 1,132 |
| 2009-07-16 | 567 | 570 | 558 | 559 | 222,000 | 1,118 |
| 2009-07-15 | 560 | 562 | 553 | 557 | 205,000 | 1,114 |
| 2009-07-14 | 570 | 570 | 554 | 560 | 254,000 | 1,120 |
| 2009-07-13 | 572 | 572 | 558 | 560 | 283,000 | 1,120 |
| 2009-07-10 | 560 | 563 | 554 | 562 | 134,000 | 1,124 |
| 2009-07-09 | 571 | 571 | 558 | 558 | 127,000 | 1,116 |
| 2009-07-08 | 574 | 574 | 561 | 569 | 156,000 | 1,138 |
| 2009-07-07 | 566 | 574 | 564 | 573 | 91,000 | 1,146 |
| 2009-07-06 | 564 | 564 | 558 | 561 | 77,000 | 1,122 |
| 2009-07-03 | 571 | 571 | 562 | 566 | 113,000 | 1,132 |
| 2009-07-02 | 573 | 574 | 570 | 571 | 99,000 | 1,142 |
| 2009-07-01 | 570 | 576 | 565 | 565 | 172,000 | 1,130 |
| 2009-06-30 | 577 | 577 | 571 | 572 | 142,000 | 1,144 |
| 2009-06-29 | 573 | 574 | 563 | 567 | 85,000 | 1,134 |
| 2009-06-26 | 576 | 578 | 570 | 573 | 94,000 | 1,146 |
| 2009-06-25 | 555 | 580 | 551 | 570 | 210,000 | 1,140 |
| 2009-06-24 | 541 | 547 | 540 | 545 | 125,000 | 1,090 |
| 2009-06-23 | 546 | 546 | 536 | 540 | 100,000 | 1,080 |
| 2009-06-22 | 548 | 553 | 547 | 548 | 95,000 | 1,096 |
| 2009-06-19 | 552 | 553 | 546 | 547 | 85,000 | 1,094 |
| 2009-06-18 | 561 | 561 | 552 | 556 | 32,000 | 1,112 |
| 2009-06-17 | 550 | 561 | 550 | 559 | 58,000 | 1,118 |
| 2009-06-16 | 573 | 573 | 550 | 550 | 185,000 | 1,100 |
| 2009-06-15 | 571 | 578 | 569 | 577 | 170,000 | 1,154 |
| 2009-06-12 | 560 | 570 | 557 | 569 | 211,000 | 1,138 |
| 2009-06-11 | 556 | 558 | 551 | 558 | 83,000 | 1,116 |
| 2009-06-10 | 552 | 558 | 551 | 557 | 73,000 | 1,114 |
| 2009-06-09 | 555 | 557 | 551 | 552 | 57,000 | 1,104 |
| 2009-06-08 | 551 | 554 | 551 | 552 | 70,000 | 1,104 |
| 2009-06-05 | 556 | 556 | 549 | 551 | 93,000 | 1,102 |
| 2009-06-04 | 552 | 556 | 552 | 555 | 45,000 | 1,110 |
| 2009-06-03 | 552 | 555 | 549 | 552 | 61,000 | 1,104 |
| 2009-06-02 | 555 | 559 | 552 | 553 | 61,000 | 1,106 |
| 2009-06-01 | 546 | 554 | 546 | 551 | 89,000 | 1,102 |
| 2009-05-29 | 553 | 553 | 540 | 546 | 220,000 | 1,092 |
| 2009-05-28 | 559 | 571 | 559 | 563 | 55,000 | 1,126 |
| 2009-05-27 | 558 | 566 | 556 | 561 | 60,000 | 1,122 |
| 2009-05-26 | 567 | 567 | 550 | 564 | 117,000 | 1,128 |
| 2009-05-25 | 559 | 565 | 558 | 562 | 99,000 | 1,124 |
| 2009-05-22 | 565 | 567 | 559 | 560 | 102,000 | 1,120 |
| 2009-05-21 | 566 | 569 | 564 | 568 | 58,000 | 1,136 |
| 2009-05-20 | 571 | 579 | 569 | 570 | 45,000 | 1,140 |
| 2009-05-19 | 580 | 580 | 565 | 579 | 99,000 | 1,158 |
| 2009-05-18 | 582 | 582 | 571 | 571 | 157,000 | 1,142 |
| 2009-05-15 | 581 | 582 | 576 | 580 | 224,000 | 1,160 |
| 2009-05-14 | 572 | 578 | 571 | 575 | 160,000 | 1,150 |
| 2009-05-13 | 568 | 578 | 568 | 571 | 57,000 | 1,142 |
| 2009-05-12 | 572 | 578 | 571 | 577 | 75,000 | 1,154 |
| 2009-05-11 | 576 | 582 | 576 | 582 | 78,000 | 1,164 |
| 2009-05-08 | 571 | 582 | 570 | 582 | 80,000 | 1,164 |
| 2009-05-07 | 573 | 582 | 567 | 571 | 138,000 | 1,142 |
| 2009-05-01 | 559 | 561 | 552 | 553 | 54,000 | 1,106 |
| 2009-04-30 | 550 | 569 | 550 | 563 | 122,000 | 1,126 |
| 2009-04-28 | 554 | 564 | 540 | 540 | 99,000 | 1,080 |
| 2009-04-27 | 561 | 563 | 550 | 554 | 89,000 | 1,108 |
| 2009-04-24 | 555 | 559 | 547 | 549 | 125,000 | 1,098 |
| 2009-04-23 | 557 | 573 | 555 | 572 | 122,000 | 1,144 |
| 2009-04-22 | 564 | 565 | 554 | 556 | 105,000 | 1,112 |
| 2009-04-21 | 565 | 565 | 551 | 561 | 111,000 | 1,122 |
| 2009-04-20 | 578 | 578 | 567 | 572 | 50,000 | 1,144 |
| 2009-04-17 | 570 | 576 | 568 | 572 | 66,000 | 1,144 |
| 2009-04-16 | 580 | 582 | 570 | 573 | 136,000 | 1,146 |
| 2009-04-15 | 582 | 583 | 577 | 581 | 185,000 | 1,162 |
| 2009-04-14 | 578 | 582 | 572 | 580 | 157,000 | 1,160 |
| 2009-04-13 | 574 | 579 | 570 | 577 | 109,000 | 1,154 |
| 2009-04-10 | 580 | 580 | 569 | 573 | 83,000 | 1,146 |
| 2009-04-09 | 575 | 582 | 574 | 579 | 87,000 | 1,158 |
| 2009-04-08 | 575 | 580 | 571 | 575 | 98,000 | 1,150 |
| 2009-04-07 | 582 | 583 | 568 | 577 | 90,000 | 1,154 |
| 2009-04-06 | 590 | 591 | 580 | 583 | 84,000 | 1,166 |
| 2009-04-03 | 599 | 599 | 588 | 590 | 117,000 | 1,180 |
| 2009-04-02 | 589 | 602 | 579 | 598 | 198,000 | 1,196 |
| 2009-04-01 | 584 | 593 | 578 | 589 | 202,000 | 1,178 |
| 2009-03-31 | 583 | 599 | 573 | 582 | 358,000 | 1,164 |
| 2009-03-30 | 588 | 597 | 576 | 576 | 159,000 | 1,152 |
| 2009-03-27 | 597 | 598 | 585 | 592 | 174,000 | 1,184 |
| 2009-03-26 | 600 | 600 | 583 | 596 | 235,000 | 1,192 |
| 2009-03-25 | 616 | 616 | 598 | 607 | 345,000 | 1,214 |
| 2009-03-24 | 586 | 602 | 586 | 602 | 274,000 | 1,204 |
| 2009-03-23 | 585 | 593 | 584 | 591 | 182,000 | 1,182 |
| 2009-03-19 | 585 | 596 | 578 | 585 | 171,000 | 1,170 |
| 2009-03-18 | 584 | 585 | 579 | 583 | 103,000 | 1,166 |
| 2009-03-17 | 576 | 596 | 572 | 589 | 161,000 | 1,178 |
| 2009-03-16 | 573 | 583 | 569 | 572 | 279,000 | 1,144 |
| 2009-03-13 | 555 | 572 | 555 | 564 | 356,000 | 1,128 |
| 2009-03-12 | 551 | 556 | 548 | 553 | 200,000 | 1,106 |
| 2009-03-11 | 551 | 570 | 546 | 555 | 269,000 | 1,110 |
| 2009-03-10 | 553 | 553 | 544 | 544 | 131,000 | 1,088 |
| 2009-03-09 | 559 | 565 | 553 | 556 | 251,000 | 1,112 |
| 2009-03-06 | 557 | 575 | 557 | 569 | 147,000 | 1,138 |
| 2009-03-05 | 571 | 583 | 564 | 577 | 180,000 | 1,154 |
| 2009-03-04 | 544 | 575 | 544 | 569 | 284,000 | 1,138 |
| 2009-03-03 | 549 | 555 | 547 | 550 | 87,000 | 1,100 |
| 2009-03-02 | 542 | 553 | 542 | 553 | 134,000 | 1,106 |
| 2009-02-27 | 556 | 562 | 548 | 562 | 193,000 | 1,124 |
| 2009-02-26 | 554 | 563 | 549 | 563 | 185,000 | 1,126 |
| 2009-02-25 | 571 | 571 | 546 | 553 | 210,000 | 1,106 |
| 2009-02-24 | 551 | 562 | 539 | 561 | 164,000 | 1,122 |
| 2009-02-23 | 551 | 558 | 551 | 558 | 67,000 | 1,116 |
| 2009-02-20 | 565 | 571 | 557 | 561 | 182,000 | 1,122 |
| 2009-02-19 | 564 | 574 | 564 | 569 | 169,000 | 1,138 |
| 2009-02-18 | 558 | 573 | 549 | 568 | 285,000 | 1,136 |
| 2009-02-17 | 569 | 570 | 555 | 557 | 356,000 | 1,114 |
| 2009-02-16 | 564 | 574 | 563 | 572 | 342,000 | 1,144 |
| 2009-02-13 | 559 | 567 | 553 | 563 | 427,000 | 1,126 |
| 2009-02-12 | 556 | 561 | 555 | 558 | 216,000 | 1,116 |
| 2009-02-10 | 546 | 557 | 538 | 557 | 152,000 | 1,114 |
| 2009-02-09 | 543 | 546 | 533 | 536 | 204,000 | 1,072 |
| 2009-02-06 | 549 | 554 | 544 | 553 | 96,000 | 1,106 |
| 2009-02-05 | 557 | 560 | 549 | 553 | 138,000 | 1,106 |
| 2009-02-04 | 543 | 560 | 536 | 557 | 128,000 | 1,114 |
| 2009-02-03 | 553 | 565 | 553 | 554 | 118,000 | 1,108 |
| 2009-02-02 | 565 | 572 | 558 | 564 | 111,000 | 1,128 |
| 2009-01-30 | 560 | 575 | 557 | 575 | 168,000 | 1,150 |
| 2009-01-29 | 576 | 579 | 572 | 579 | 104,000 | 1,158 |
| 2009-01-28 | 563 | 579 | 561 | 579 | 146,000 | 1,158 |
| 2009-01-27 | 554 | 577 | 554 | 573 | 178,000 | 1,146 |
| 2009-01-26 | 554 | 555 | 548 | 549 | 267,000 | 1,098 |
| 2009-01-23 | 556 | 562 | 549 | 554 | 245,000 | 1,108 |
| 2009-01-22 | 558 | 564 | 550 | 562 | 286,000 | 1,124 |
| 2009-01-21 | 544 | 561 | 544 | 557 | 193,000 | 1,114 |
| 2009-01-20 | 560 | 570 | 552 | 560 | 329,000 | 1,120 |
| 2009-01-19 | 560 | 560 | 557 | 559 | 85,000 | 1,118 |
| 2009-01-16 | 545 | 560 | 535 | 559 | 236,000 | 1,118 |
| 2009-01-15 | 524 | 540 | 519 | 527 | 148,000 | 1,054 |
| 2009-01-14 | 513 | 540 | 513 | 533 | 130,000 | 1,066 |
| 2009-01-13 | 506 | 518 | 506 | 514 | 123,000 | 1,028 |
| 2009-01-09 | 545 | 546 | 533 | 546 | 80,000 | 1,092 |
| 2009-01-08 | 562 | 564 | 548 | 549 | 92,000 | 1,098 |
| 2009-01-07 | 556 | 573 | 556 | 572 | 103,000 | 1,144 |
| 2009-01-06 | 567 | 567 | 553 | 555 | 52,000 | 1,110 |
| 2009-01-05 | 587 | 588 | 566 | 566 | 42,000 | 1,132 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-03-27]1株→1.12株
