7981 タカラスタンダード(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-3055455454755061,0001,100
2010-12-2954955454655471,0001,108
2010-12-2855455454854935,0001,098
2010-12-27553555549553112,0001,106
2010-12-24558558550552140,0001,104
2010-12-22563564556559127,0001,118
2010-12-21560569558563111,0001,126
2010-12-20562565556561107,0001,122
2010-12-17571572565570155,0001,140
2010-12-1656857656757382,0001,146
2010-12-15570577568573258,0001,146
2010-12-14567569566569159,0001,138
2010-12-13563567556566199,0001,132
2010-12-10565565553563231,0001,126
2010-12-09561565556563100,0001,126
2010-12-08563567561563150,0001,126
2010-12-07555557549557152,0001,114
2010-12-06556558552553134,0001,106
2010-12-03544556544550132,0001,100
2010-12-0253554653454474,0001,088
2010-12-0153053352253169,0001,062
2010-11-3053653652752873,0001,056
2010-11-2953854053153592,0001,070
2010-11-2653754152253597,0001,070
2010-11-25540543537537135,0001,074
2010-11-2453954453554099,0001,080
2010-11-2253654353654046,0001,080
2010-11-1954154253253776,0001,074
2010-11-18531540528540112,0001,080
2010-11-1752253452253153,0001,062
2010-11-16533534527529132,0001,058
2010-11-15531532527528127,0001,056
2010-11-12521530519527157,0001,054
2010-11-11523529520523107,0001,046
2010-11-1052053552053097,0001,060
2010-11-0952452551352190,0001,042
2010-11-0853253352452992,0001,058
2010-11-05519542519531196,0001,062
2010-11-04499513499510161,0001,020
2010-11-02484499483497154,000994
2010-11-01492504480482206,000964
2010-10-29486495477495132,000990
2010-10-28489496486494257,000988
2010-10-27491498489493104,000986
2010-10-26490497489492141,000984
2010-10-25498502489494135,000988
2010-10-22494505491502123,0001,004
2010-10-21495498484495125,000990
2010-10-2050650649250091,0001,000
2010-10-19502522502509130,0001,018
2010-10-18496512494511128,0001,022
2010-10-15515515498503114,0001,006
2010-10-14517526516518154,0001,036
2010-10-13520522505507168,0001,014
2010-10-12532533506511203,0001,022
2010-10-08534534526526128,0001,052
2010-10-07530544530534101,0001,068
2010-10-06524535521534137,0001,068
2010-10-05529538515531177,0001,062
2010-10-04537545534534104,0001,068
2010-10-01546550538545101,0001,090
2010-09-3056456654054191,0001,082
2010-09-29554569554561106,0001,122
2010-09-2855355354955375,0001,106
2010-09-27560560538552240,0001,104
2010-09-24553561538551142,0001,102
2010-09-2256356355255677,0001,112
2010-09-2156456755756294,0001,124
2010-09-17565573561563129,0001,126
2010-09-16573574552560151,0001,120
2010-09-15564582561572195,0001,144
2010-09-1456556555756394,0001,126
2010-09-13565567561565111,0001,130
2010-09-10565566562564245,0001,128
2010-09-0956356656356546,0001,130
2010-09-0856356455756163,0001,122
2010-09-07566577563573103,0001,146
2010-09-0657457556557575,0001,150
2010-09-03562571561571105,0001,142
2010-09-02575575556568120,0001,136
2010-09-01560567548565133,0001,130
2010-08-3157057456156389,0001,126
2010-08-3057658257658084,0001,160
2010-08-27564575564573126,0001,146
2010-08-2656956956256894,0001,136
2010-08-25565570562569161,0001,138
2010-08-24549569547566159,0001,132
2010-08-2355756054354963,0001,098
2010-08-2055756555156087,0001,120
2010-08-1956556756356580,0001,130
2010-08-1856956955256694,0001,132
2010-08-1756356455456186,0001,122
2010-08-16562573561569128,0001,138
2010-08-13559561551561159,0001,122
2010-08-12545557544556151,0001,112
2010-08-1156556554755083,0001,100
2010-08-1057357455456797,0001,134
2010-08-0957257456657368,0001,146
2010-08-0656357456357477,0001,148
2010-08-0555957055856974,0001,138
2010-08-0456756755355375,0001,106
2010-08-0355856855856850,0001,136
2010-08-02552562552556100,0001,112
2010-07-3056856855255792,0001,114
2010-07-2957557857157481,0001,148
2010-07-2857458156558089,0001,160
2010-07-2757257356657265,0001,144
2010-07-26576578570574115,0001,148
2010-07-23573577569573128,0001,146
2010-07-2256156956156482,0001,128
2010-07-21569571554567107,0001,134
2010-07-20563573563569127,0001,138
2010-07-16580581570576235,0001,152
2010-07-15586586575578226,0001,156
2010-07-14585590580586229,0001,172
2010-07-13583586575575283,0001,150
2010-07-12577581575577221,0001,154
2010-07-09585587574578185,0001,156
2010-07-08578581575579172,0001,158
2010-07-07583583561571209,0001,142
2010-07-06571581570577139,0001,154
2010-07-05566572566570127,0001,140
2010-07-02559561555558130,0001,116
2010-07-01557559551555138,0001,110
2010-06-30558559545555215,0001,110
2010-06-2955555554554876,0001,096
2010-06-2856556553155599,0001,110
2010-06-25556565551557105,0001,114
2010-06-2454756254255864,0001,116
2010-06-2355355655055564,0001,110
2010-06-2256557155856586,0001,130
2010-06-21563570562566112,0001,132
2010-06-18531563531562255,0001,124
2010-06-1754554553353656,0001,072
2010-06-16552552545546130,0001,092
2010-06-15541545536540101,0001,080
2010-06-14534541534540114,0001,080
2010-06-11541541530531192,0001,062
2010-06-1052353452353374,0001,066
2010-06-0952052251552257,0001,044
2010-06-0851952551952444,0001,048
2010-06-0752753052552863,0001,056
2010-06-04545545534537110,0001,074
2010-06-0354155254154993,0001,098
2010-06-02538544535539119,0001,078
2010-06-0153654853654894,0001,096
2010-05-3154255354254346,0001,086
2010-05-28537543533542185,0001,084
2010-05-2753854253053788,0001,074
2010-05-26563567540541223,0001,082
2010-05-25538552538551155,0001,102
2010-05-24540552535548103,0001,096
2010-05-21538556536545176,0001,090
2010-05-2055756455755870,0001,116
2010-05-19573577560567164,0001,134
2010-05-18587593570583173,0001,166
2010-05-17584584568578217,0001,156
2010-05-14584592578583193,0001,166
2010-05-13576589574583131,0001,166
2010-05-1257657957257684,0001,152
2010-05-1158559057858081,0001,160
2010-05-1058859057858598,0001,170
2010-05-07590595578588157,0001,176
2010-05-06615615602604114,0001,208
2010-04-30617622614618114,0001,236
2010-04-28602613602610114,0001,220
2010-04-27624626617622101,0001,244
2010-04-26619629615627165,0001,254
2010-04-23603614602614218,0001,228
2010-04-22603607598606181,0001,212
2010-04-21597604596603111,0001,206
2010-04-2059059858559563,0001,190
2010-04-1959659658459084,0001,180
2010-04-1660360359259882,0001,196
2010-04-15601604600602107,0001,204
2010-04-14601603598602169,0001,204
2010-04-13598598592596173,0001,192
2010-04-12596605592600255,0001,200
2010-04-09577589577589127,0001,178
2010-04-0857858257557888,0001,156
2010-04-0758258658058570,0001,170
2010-04-0658258457757998,0001,158
2010-04-05587587576580114,0001,160
2010-04-0257958457558486,0001,168
2010-04-01581581570581112,0001,162
2010-03-31577584577581178,0001,162
2010-03-30564574564574122,0001,148
2010-03-29554566541564100,0001,128
2010-03-26571577568575202,0001,150
2010-03-25566568560565179,0001,130
2010-03-24560567554567152,0001,134
2010-03-2355355554955263,0001,104
2010-03-1955056054955797,0001,114
2010-03-1854555154354757,0001,094
2010-03-17556556541549163,0001,098
2010-03-16551559546556199,0001,112
2010-03-15550558546548200,0001,096
2010-03-12541548539548199,0001,096
2010-03-1153954053654066,0001,080
2010-03-1053854053653647,0001,072
2010-03-0953153953153552,0001,070
2010-03-0852453452453462,0001,068
2010-03-0552152551652477,0001,048
2010-03-0452752851051465,0001,028
2010-03-0351752651752661,0001,052
2010-03-02521525514525100,0001,050
2010-03-0152052151751772,0001,034
2010-02-26519523519519144,0001,038
2010-02-25513513509511104,0001,022
2010-02-2451451450150697,0001,012
2010-02-23521521509516100,0001,032
2010-02-22507522507518120,0001,036
2010-02-1951051050550667,0001,012
2010-02-1851651951151565,0001,030
2010-02-1751552151051657,0001,032
2010-02-16515516507510164,0001,020
2010-02-15510516506507151,0001,014
2010-02-12505508501505150,0001,010
2010-02-1049549848949471,000988
2010-02-0949049148648991,000978
2010-02-0849549649149353,000986
2010-02-0549050149050098,0001,000
2010-02-04513516495498151,000996
2010-02-0349551049550854,0001,016
2010-02-02496504491499110,000998
2010-02-0150550849650566,0001,010
2010-01-2952352350750895,0001,016
2010-01-2850851950851953,0001,038
2010-01-2752752751051085,0001,020
2010-01-26536536516517100,0001,034
2010-01-2552553252553169,0001,062
2010-01-22532534521532125,0001,064
2010-01-21525541520538130,0001,076
2010-01-2054054053053060,0001,060
2010-01-1953153953153971,0001,078
2010-01-18544545536537123,0001,074
2010-01-15540544532543145,0001,086
2010-01-14536539534539133,0001,078
2010-01-1353353752953088,0001,060
2010-01-12527538524537129,0001,074
2010-01-08535539534537110,0001,074
2010-01-0753053952553768,0001,074
2010-01-0654254252953546,0001,070
2010-01-05532540525532119,0001,064
2010-01-0452153152152939,0001,058

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