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 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 554 | 554 | 547 | 550 | 61,000 | 1,100 |
| 2010-12-29 | 549 | 554 | 546 | 554 | 71,000 | 1,108 |
| 2010-12-28 | 554 | 554 | 548 | 549 | 35,000 | 1,098 |
| 2010-12-27 | 553 | 555 | 549 | 553 | 112,000 | 1,106 |
| 2010-12-24 | 558 | 558 | 550 | 552 | 140,000 | 1,104 |
| 2010-12-22 | 563 | 564 | 556 | 559 | 127,000 | 1,118 |
| 2010-12-21 | 560 | 569 | 558 | 563 | 111,000 | 1,126 |
| 2010-12-20 | 562 | 565 | 556 | 561 | 107,000 | 1,122 |
| 2010-12-17 | 571 | 572 | 565 | 570 | 155,000 | 1,140 |
| 2010-12-16 | 568 | 576 | 567 | 573 | 82,000 | 1,146 |
| 2010-12-15 | 570 | 577 | 568 | 573 | 258,000 | 1,146 |
| 2010-12-14 | 567 | 569 | 566 | 569 | 159,000 | 1,138 |
| 2010-12-13 | 563 | 567 | 556 | 566 | 199,000 | 1,132 |
| 2010-12-10 | 565 | 565 | 553 | 563 | 231,000 | 1,126 |
| 2010-12-09 | 561 | 565 | 556 | 563 | 100,000 | 1,126 |
| 2010-12-08 | 563 | 567 | 561 | 563 | 150,000 | 1,126 |
| 2010-12-07 | 555 | 557 | 549 | 557 | 152,000 | 1,114 |
| 2010-12-06 | 556 | 558 | 552 | 553 | 134,000 | 1,106 |
| 2010-12-03 | 544 | 556 | 544 | 550 | 132,000 | 1,100 |
| 2010-12-02 | 535 | 546 | 534 | 544 | 74,000 | 1,088 |
| 2010-12-01 | 530 | 533 | 522 | 531 | 69,000 | 1,062 |
| 2010-11-30 | 536 | 536 | 527 | 528 | 73,000 | 1,056 |
| 2010-11-29 | 538 | 540 | 531 | 535 | 92,000 | 1,070 |
| 2010-11-26 | 537 | 541 | 522 | 535 | 97,000 | 1,070 |
| 2010-11-25 | 540 | 543 | 537 | 537 | 135,000 | 1,074 |
| 2010-11-24 | 539 | 544 | 535 | 540 | 99,000 | 1,080 |
| 2010-11-22 | 536 | 543 | 536 | 540 | 46,000 | 1,080 |
| 2010-11-19 | 541 | 542 | 532 | 537 | 76,000 | 1,074 |
| 2010-11-18 | 531 | 540 | 528 | 540 | 112,000 | 1,080 |
| 2010-11-17 | 522 | 534 | 522 | 531 | 53,000 | 1,062 |
| 2010-11-16 | 533 | 534 | 527 | 529 | 132,000 | 1,058 |
| 2010-11-15 | 531 | 532 | 527 | 528 | 127,000 | 1,056 |
| 2010-11-12 | 521 | 530 | 519 | 527 | 157,000 | 1,054 |
| 2010-11-11 | 523 | 529 | 520 | 523 | 107,000 | 1,046 |
| 2010-11-10 | 520 | 535 | 520 | 530 | 97,000 | 1,060 |
| 2010-11-09 | 524 | 525 | 513 | 521 | 90,000 | 1,042 |
| 2010-11-08 | 532 | 533 | 524 | 529 | 92,000 | 1,058 |
| 2010-11-05 | 519 | 542 | 519 | 531 | 196,000 | 1,062 |
| 2010-11-04 | 499 | 513 | 499 | 510 | 161,000 | 1,020 |
| 2010-11-02 | 484 | 499 | 483 | 497 | 154,000 | 994 |
| 2010-11-01 | 492 | 504 | 480 | 482 | 206,000 | 964 |
| 2010-10-29 | 486 | 495 | 477 | 495 | 132,000 | 990 |
| 2010-10-28 | 489 | 496 | 486 | 494 | 257,000 | 988 |
| 2010-10-27 | 491 | 498 | 489 | 493 | 104,000 | 986 |
| 2010-10-26 | 490 | 497 | 489 | 492 | 141,000 | 984 |
| 2010-10-25 | 498 | 502 | 489 | 494 | 135,000 | 988 |
| 2010-10-22 | 494 | 505 | 491 | 502 | 123,000 | 1,004 |
| 2010-10-21 | 495 | 498 | 484 | 495 | 125,000 | 990 |
| 2010-10-20 | 506 | 506 | 492 | 500 | 91,000 | 1,000 |
| 2010-10-19 | 502 | 522 | 502 | 509 | 130,000 | 1,018 |
| 2010-10-18 | 496 | 512 | 494 | 511 | 128,000 | 1,022 |
| 2010-10-15 | 515 | 515 | 498 | 503 | 114,000 | 1,006 |
| 2010-10-14 | 517 | 526 | 516 | 518 | 154,000 | 1,036 |
| 2010-10-13 | 520 | 522 | 505 | 507 | 168,000 | 1,014 |
| 2010-10-12 | 532 | 533 | 506 | 511 | 203,000 | 1,022 |
| 2010-10-08 | 534 | 534 | 526 | 526 | 128,000 | 1,052 |
| 2010-10-07 | 530 | 544 | 530 | 534 | 101,000 | 1,068 |
| 2010-10-06 | 524 | 535 | 521 | 534 | 137,000 | 1,068 |
| 2010-10-05 | 529 | 538 | 515 | 531 | 177,000 | 1,062 |
| 2010-10-04 | 537 | 545 | 534 | 534 | 104,000 | 1,068 |
| 2010-10-01 | 546 | 550 | 538 | 545 | 101,000 | 1,090 |
| 2010-09-30 | 564 | 566 | 540 | 541 | 91,000 | 1,082 |
| 2010-09-29 | 554 | 569 | 554 | 561 | 106,000 | 1,122 |
| 2010-09-28 | 553 | 553 | 549 | 553 | 75,000 | 1,106 |
| 2010-09-27 | 560 | 560 | 538 | 552 | 240,000 | 1,104 |
| 2010-09-24 | 553 | 561 | 538 | 551 | 142,000 | 1,102 |
| 2010-09-22 | 563 | 563 | 552 | 556 | 77,000 | 1,112 |
| 2010-09-21 | 564 | 567 | 557 | 562 | 94,000 | 1,124 |
| 2010-09-17 | 565 | 573 | 561 | 563 | 129,000 | 1,126 |
| 2010-09-16 | 573 | 574 | 552 | 560 | 151,000 | 1,120 |
| 2010-09-15 | 564 | 582 | 561 | 572 | 195,000 | 1,144 |
| 2010-09-14 | 565 | 565 | 557 | 563 | 94,000 | 1,126 |
| 2010-09-13 | 565 | 567 | 561 | 565 | 111,000 | 1,130 |
| 2010-09-10 | 565 | 566 | 562 | 564 | 245,000 | 1,128 |
| 2010-09-09 | 563 | 566 | 563 | 565 | 46,000 | 1,130 |
| 2010-09-08 | 563 | 564 | 557 | 561 | 63,000 | 1,122 |
| 2010-09-07 | 566 | 577 | 563 | 573 | 103,000 | 1,146 |
| 2010-09-06 | 574 | 575 | 565 | 575 | 75,000 | 1,150 |
| 2010-09-03 | 562 | 571 | 561 | 571 | 105,000 | 1,142 |
| 2010-09-02 | 575 | 575 | 556 | 568 | 120,000 | 1,136 |
| 2010-09-01 | 560 | 567 | 548 | 565 | 133,000 | 1,130 |
| 2010-08-31 | 570 | 574 | 561 | 563 | 89,000 | 1,126 |
| 2010-08-30 | 576 | 582 | 576 | 580 | 84,000 | 1,160 |
| 2010-08-27 | 564 | 575 | 564 | 573 | 126,000 | 1,146 |
| 2010-08-26 | 569 | 569 | 562 | 568 | 94,000 | 1,136 |
| 2010-08-25 | 565 | 570 | 562 | 569 | 161,000 | 1,138 |
| 2010-08-24 | 549 | 569 | 547 | 566 | 159,000 | 1,132 |
| 2010-08-23 | 557 | 560 | 543 | 549 | 63,000 | 1,098 |
| 2010-08-20 | 557 | 565 | 551 | 560 | 87,000 | 1,120 |
| 2010-08-19 | 565 | 567 | 563 | 565 | 80,000 | 1,130 |
| 2010-08-18 | 569 | 569 | 552 | 566 | 94,000 | 1,132 |
| 2010-08-17 | 563 | 564 | 554 | 561 | 86,000 | 1,122 |
| 2010-08-16 | 562 | 573 | 561 | 569 | 128,000 | 1,138 |
| 2010-08-13 | 559 | 561 | 551 | 561 | 159,000 | 1,122 |
| 2010-08-12 | 545 | 557 | 544 | 556 | 151,000 | 1,112 |
| 2010-08-11 | 565 | 565 | 547 | 550 | 83,000 | 1,100 |
| 2010-08-10 | 573 | 574 | 554 | 567 | 97,000 | 1,134 |
| 2010-08-09 | 572 | 574 | 566 | 573 | 68,000 | 1,146 |
| 2010-08-06 | 563 | 574 | 563 | 574 | 77,000 | 1,148 |
| 2010-08-05 | 559 | 570 | 558 | 569 | 74,000 | 1,138 |
| 2010-08-04 | 567 | 567 | 553 | 553 | 75,000 | 1,106 |
| 2010-08-03 | 558 | 568 | 558 | 568 | 50,000 | 1,136 |
| 2010-08-02 | 552 | 562 | 552 | 556 | 100,000 | 1,112 |
| 2010-07-30 | 568 | 568 | 552 | 557 | 92,000 | 1,114 |
| 2010-07-29 | 575 | 578 | 571 | 574 | 81,000 | 1,148 |
| 2010-07-28 | 574 | 581 | 565 | 580 | 89,000 | 1,160 |
| 2010-07-27 | 572 | 573 | 566 | 572 | 65,000 | 1,144 |
| 2010-07-26 | 576 | 578 | 570 | 574 | 115,000 | 1,148 |
| 2010-07-23 | 573 | 577 | 569 | 573 | 128,000 | 1,146 |
| 2010-07-22 | 561 | 569 | 561 | 564 | 82,000 | 1,128 |
| 2010-07-21 | 569 | 571 | 554 | 567 | 107,000 | 1,134 |
| 2010-07-20 | 563 | 573 | 563 | 569 | 127,000 | 1,138 |
| 2010-07-16 | 580 | 581 | 570 | 576 | 235,000 | 1,152 |
| 2010-07-15 | 586 | 586 | 575 | 578 | 226,000 | 1,156 |
| 2010-07-14 | 585 | 590 | 580 | 586 | 229,000 | 1,172 |
| 2010-07-13 | 583 | 586 | 575 | 575 | 283,000 | 1,150 |
| 2010-07-12 | 577 | 581 | 575 | 577 | 221,000 | 1,154 |
| 2010-07-09 | 585 | 587 | 574 | 578 | 185,000 | 1,156 |
| 2010-07-08 | 578 | 581 | 575 | 579 | 172,000 | 1,158 |
| 2010-07-07 | 583 | 583 | 561 | 571 | 209,000 | 1,142 |
| 2010-07-06 | 571 | 581 | 570 | 577 | 139,000 | 1,154 |
| 2010-07-05 | 566 | 572 | 566 | 570 | 127,000 | 1,140 |
| 2010-07-02 | 559 | 561 | 555 | 558 | 130,000 | 1,116 |
| 2010-07-01 | 557 | 559 | 551 | 555 | 138,000 | 1,110 |
| 2010-06-30 | 558 | 559 | 545 | 555 | 215,000 | 1,110 |
| 2010-06-29 | 555 | 555 | 545 | 548 | 76,000 | 1,096 |
| 2010-06-28 | 565 | 565 | 531 | 555 | 99,000 | 1,110 |
| 2010-06-25 | 556 | 565 | 551 | 557 | 105,000 | 1,114 |
| 2010-06-24 | 547 | 562 | 542 | 558 | 64,000 | 1,116 |
| 2010-06-23 | 553 | 556 | 550 | 555 | 64,000 | 1,110 |
| 2010-06-22 | 565 | 571 | 558 | 565 | 86,000 | 1,130 |
| 2010-06-21 | 563 | 570 | 562 | 566 | 112,000 | 1,132 |
| 2010-06-18 | 531 | 563 | 531 | 562 | 255,000 | 1,124 |
| 2010-06-17 | 545 | 545 | 533 | 536 | 56,000 | 1,072 |
| 2010-06-16 | 552 | 552 | 545 | 546 | 130,000 | 1,092 |
| 2010-06-15 | 541 | 545 | 536 | 540 | 101,000 | 1,080 |
| 2010-06-14 | 534 | 541 | 534 | 540 | 114,000 | 1,080 |
| 2010-06-11 | 541 | 541 | 530 | 531 | 192,000 | 1,062 |
| 2010-06-10 | 523 | 534 | 523 | 533 | 74,000 | 1,066 |
| 2010-06-09 | 520 | 522 | 515 | 522 | 57,000 | 1,044 |
| 2010-06-08 | 519 | 525 | 519 | 524 | 44,000 | 1,048 |
| 2010-06-07 | 527 | 530 | 525 | 528 | 63,000 | 1,056 |
| 2010-06-04 | 545 | 545 | 534 | 537 | 110,000 | 1,074 |
| 2010-06-03 | 541 | 552 | 541 | 549 | 93,000 | 1,098 |
| 2010-06-02 | 538 | 544 | 535 | 539 | 119,000 | 1,078 |
| 2010-06-01 | 536 | 548 | 536 | 548 | 94,000 | 1,096 |
| 2010-05-31 | 542 | 553 | 542 | 543 | 46,000 | 1,086 |
| 2010-05-28 | 537 | 543 | 533 | 542 | 185,000 | 1,084 |
| 2010-05-27 | 538 | 542 | 530 | 537 | 88,000 | 1,074 |
| 2010-05-26 | 563 | 567 | 540 | 541 | 223,000 | 1,082 |
| 2010-05-25 | 538 | 552 | 538 | 551 | 155,000 | 1,102 |
| 2010-05-24 | 540 | 552 | 535 | 548 | 103,000 | 1,096 |
| 2010-05-21 | 538 | 556 | 536 | 545 | 176,000 | 1,090 |
| 2010-05-20 | 557 | 564 | 557 | 558 | 70,000 | 1,116 |
| 2010-05-19 | 573 | 577 | 560 | 567 | 164,000 | 1,134 |
| 2010-05-18 | 587 | 593 | 570 | 583 | 173,000 | 1,166 |
| 2010-05-17 | 584 | 584 | 568 | 578 | 217,000 | 1,156 |
| 2010-05-14 | 584 | 592 | 578 | 583 | 193,000 | 1,166 |
| 2010-05-13 | 576 | 589 | 574 | 583 | 131,000 | 1,166 |
| 2010-05-12 | 576 | 579 | 572 | 576 | 84,000 | 1,152 |
| 2010-05-11 | 585 | 590 | 578 | 580 | 81,000 | 1,160 |
| 2010-05-10 | 588 | 590 | 578 | 585 | 98,000 | 1,170 |
| 2010-05-07 | 590 | 595 | 578 | 588 | 157,000 | 1,176 |
| 2010-05-06 | 615 | 615 | 602 | 604 | 114,000 | 1,208 |
| 2010-04-30 | 617 | 622 | 614 | 618 | 114,000 | 1,236 |
| 2010-04-28 | 602 | 613 | 602 | 610 | 114,000 | 1,220 |
| 2010-04-27 | 624 | 626 | 617 | 622 | 101,000 | 1,244 |
| 2010-04-26 | 619 | 629 | 615 | 627 | 165,000 | 1,254 |
| 2010-04-23 | 603 | 614 | 602 | 614 | 218,000 | 1,228 |
| 2010-04-22 | 603 | 607 | 598 | 606 | 181,000 | 1,212 |
| 2010-04-21 | 597 | 604 | 596 | 603 | 111,000 | 1,206 |
| 2010-04-20 | 590 | 598 | 585 | 595 | 63,000 | 1,190 |
| 2010-04-19 | 596 | 596 | 584 | 590 | 84,000 | 1,180 |
| 2010-04-16 | 603 | 603 | 592 | 598 | 82,000 | 1,196 |
| 2010-04-15 | 601 | 604 | 600 | 602 | 107,000 | 1,204 |
| 2010-04-14 | 601 | 603 | 598 | 602 | 169,000 | 1,204 |
| 2010-04-13 | 598 | 598 | 592 | 596 | 173,000 | 1,192 |
| 2010-04-12 | 596 | 605 | 592 | 600 | 255,000 | 1,200 |
| 2010-04-09 | 577 | 589 | 577 | 589 | 127,000 | 1,178 |
| 2010-04-08 | 578 | 582 | 575 | 578 | 88,000 | 1,156 |
| 2010-04-07 | 582 | 586 | 580 | 585 | 70,000 | 1,170 |
| 2010-04-06 | 582 | 584 | 577 | 579 | 98,000 | 1,158 |
| 2010-04-05 | 587 | 587 | 576 | 580 | 114,000 | 1,160 |
| 2010-04-02 | 579 | 584 | 575 | 584 | 86,000 | 1,168 |
| 2010-04-01 | 581 | 581 | 570 | 581 | 112,000 | 1,162 |
| 2010-03-31 | 577 | 584 | 577 | 581 | 178,000 | 1,162 |
| 2010-03-30 | 564 | 574 | 564 | 574 | 122,000 | 1,148 |
| 2010-03-29 | 554 | 566 | 541 | 564 | 100,000 | 1,128 |
| 2010-03-26 | 571 | 577 | 568 | 575 | 202,000 | 1,150 |
| 2010-03-25 | 566 | 568 | 560 | 565 | 179,000 | 1,130 |
| 2010-03-24 | 560 | 567 | 554 | 567 | 152,000 | 1,134 |
| 2010-03-23 | 553 | 555 | 549 | 552 | 63,000 | 1,104 |
| 2010-03-19 | 550 | 560 | 549 | 557 | 97,000 | 1,114 |
| 2010-03-18 | 545 | 551 | 543 | 547 | 57,000 | 1,094 |
| 2010-03-17 | 556 | 556 | 541 | 549 | 163,000 | 1,098 |
| 2010-03-16 | 551 | 559 | 546 | 556 | 199,000 | 1,112 |
| 2010-03-15 | 550 | 558 | 546 | 548 | 200,000 | 1,096 |
| 2010-03-12 | 541 | 548 | 539 | 548 | 199,000 | 1,096 |
| 2010-03-11 | 539 | 540 | 536 | 540 | 66,000 | 1,080 |
| 2010-03-10 | 538 | 540 | 536 | 536 | 47,000 | 1,072 |
| 2010-03-09 | 531 | 539 | 531 | 535 | 52,000 | 1,070 |
| 2010-03-08 | 524 | 534 | 524 | 534 | 62,000 | 1,068 |
| 2010-03-05 | 521 | 525 | 516 | 524 | 77,000 | 1,048 |
| 2010-03-04 | 527 | 528 | 510 | 514 | 65,000 | 1,028 |
| 2010-03-03 | 517 | 526 | 517 | 526 | 61,000 | 1,052 |
| 2010-03-02 | 521 | 525 | 514 | 525 | 100,000 | 1,050 |
| 2010-03-01 | 520 | 521 | 517 | 517 | 72,000 | 1,034 |
| 2010-02-26 | 519 | 523 | 519 | 519 | 144,000 | 1,038 |
| 2010-02-25 | 513 | 513 | 509 | 511 | 104,000 | 1,022 |
| 2010-02-24 | 514 | 514 | 501 | 506 | 97,000 | 1,012 |
| 2010-02-23 | 521 | 521 | 509 | 516 | 100,000 | 1,032 |
| 2010-02-22 | 507 | 522 | 507 | 518 | 120,000 | 1,036 |
| 2010-02-19 | 510 | 510 | 505 | 506 | 67,000 | 1,012 |
| 2010-02-18 | 516 | 519 | 511 | 515 | 65,000 | 1,030 |
| 2010-02-17 | 515 | 521 | 510 | 516 | 57,000 | 1,032 |
| 2010-02-16 | 515 | 516 | 507 | 510 | 164,000 | 1,020 |
| 2010-02-15 | 510 | 516 | 506 | 507 | 151,000 | 1,014 |
| 2010-02-12 | 505 | 508 | 501 | 505 | 150,000 | 1,010 |
| 2010-02-10 | 495 | 498 | 489 | 494 | 71,000 | 988 |
| 2010-02-09 | 490 | 491 | 486 | 489 | 91,000 | 978 |
| 2010-02-08 | 495 | 496 | 491 | 493 | 53,000 | 986 |
| 2010-02-05 | 490 | 501 | 490 | 500 | 98,000 | 1,000 |
| 2010-02-04 | 513 | 516 | 495 | 498 | 151,000 | 996 |
| 2010-02-03 | 495 | 510 | 495 | 508 | 54,000 | 1,016 |
| 2010-02-02 | 496 | 504 | 491 | 499 | 110,000 | 998 |
| 2010-02-01 | 505 | 508 | 496 | 505 | 66,000 | 1,010 |
| 2010-01-29 | 523 | 523 | 507 | 508 | 95,000 | 1,016 |
| 2010-01-28 | 508 | 519 | 508 | 519 | 53,000 | 1,038 |
| 2010-01-27 | 527 | 527 | 510 | 510 | 85,000 | 1,020 |
| 2010-01-26 | 536 | 536 | 516 | 517 | 100,000 | 1,034 |
| 2010-01-25 | 525 | 532 | 525 | 531 | 69,000 | 1,062 |
| 2010-01-22 | 532 | 534 | 521 | 532 | 125,000 | 1,064 |
| 2010-01-21 | 525 | 541 | 520 | 538 | 130,000 | 1,076 |
| 2010-01-20 | 540 | 540 | 530 | 530 | 60,000 | 1,060 |
| 2010-01-19 | 531 | 539 | 531 | 539 | 71,000 | 1,078 |
| 2010-01-18 | 544 | 545 | 536 | 537 | 123,000 | 1,074 |
| 2010-01-15 | 540 | 544 | 532 | 543 | 145,000 | 1,086 |
| 2010-01-14 | 536 | 539 | 534 | 539 | 133,000 | 1,078 |
| 2010-01-13 | 533 | 537 | 529 | 530 | 88,000 | 1,060 |
| 2010-01-12 | 527 | 538 | 524 | 537 | 129,000 | 1,074 |
| 2010-01-08 | 535 | 539 | 534 | 537 | 110,000 | 1,074 |
| 2010-01-07 | 530 | 539 | 525 | 537 | 68,000 | 1,074 |
| 2010-01-06 | 542 | 542 | 529 | 535 | 46,000 | 1,070 |
| 2010-01-05 | 532 | 540 | 525 | 532 | 119,000 | 1,064 |
| 2010-01-04 | 521 | 531 | 521 | 529 | 39,000 | 1,058 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-03-27]1株→1.12株
