1. HOME >
  2. 株価時系列 >
  3. 7981 >
  4. 2011年

7981 タカラスタンダード(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3057558257458220,0001,164
2011-12-2956356656156617,0001,132
2011-12-2857457656956912,0001,138
2011-12-2757557957457616,0001,152
2011-12-2657758257758239,0001,164
2011-12-2258959058458755,0001,174
2011-12-2158358658158620,0001,172
2011-12-2056157356157330,0001,146
2011-12-1956657255356158,0001,122
2011-12-1657757856956966,0001,138
2011-12-1558558757757753,0001,154
2011-12-1459359459159147,0001,182
2011-12-1359960259359964,0001,198
2011-12-12612616611612191,0001,224
2011-12-09599611597611158,0001,222
2011-12-0861061260461262,0001,224
2011-12-0760961860761680,0001,232
2011-12-0661761760660694,0001,212
2011-12-0561461861361684,0001,232
2011-12-02608613606609105,0001,218
2011-12-0161161259560167,0001,202
2011-11-3060461560461147,0001,222
2011-11-2960661459361466,0001,228
2011-11-2859761259760564,0001,210
2011-11-2559759859359361,0001,186
2011-11-2458959858959738,0001,194
2011-11-2257959957959858,0001,196
2011-11-2157158356558025,0001,160
2011-11-1858058057157152,0001,142
2011-11-1759559558758750,0001,174
2011-11-1660060159459699,0001,192
2011-11-1559560259459992,0001,198
2011-11-1458859958859494,0001,188
2011-11-1156958056958047,0001,160
2011-11-1056156856056832,0001,136
2011-11-0957057456257437,0001,148
2011-11-0855957755956740,0001,134
2011-11-0757157456056441,0001,128
2011-11-0457057756157745,0001,154
2011-11-02581582552570102,0001,140
2011-11-01578597578583112,0001,166
2011-10-3158859257457854,0001,156
2011-10-2858959658658861,0001,176
2011-10-2756958756558452,0001,168
2011-10-2657757756857052,0001,140
2011-10-2558058658058170,0001,162
2011-10-2457359857358658,0001,172
2011-10-2157657657057020,0001,140
2011-10-2058759157557951,0001,158
2011-10-1961161158959149,0001,182
2011-10-1861861861161134,0001,222
2011-10-1762262962262436,0001,248
2011-10-14633633618620127,0001,240
2011-10-13641641637637113,0001,274
2011-10-1262564062263599,0001,270
2011-10-1161962561862259,0001,244
2011-10-0761862361261443,0001,228
2011-10-0661061760961727,0001,234
2011-10-0561761760160969,0001,218
2011-10-0459561259560996,0001,218
2011-10-03620635610625126,0001,250
2011-09-3064664663364592,0001,290
2011-09-29628646628646130,0001,292
2011-09-28614637614637101,0001,274
2011-09-2760061459961373,0001,226
2011-09-2660760859559763,0001,194
2011-09-22608608594607102,0001,214
2011-09-2161462161261351,0001,226
2011-09-20636638615620120,0001,240
2011-09-16627645623645114,0001,290
2011-09-15610625610625103,0001,250
2011-09-14613616603607113,0001,214
2011-09-13594615592611130,0001,222
2011-09-1259259758458686,0001,172
2011-09-09596601595601130,0001,202
2011-09-0860060159460053,0001,200
2011-09-0758459858059864,0001,196
2011-09-0658558557758043,0001,160
2011-09-0558758858358515,0001,170
2011-09-0260260259459745,0001,194
2011-09-0160360359860251,0001,204
2011-08-31593598578597107,0001,194
2011-08-3059059459059357,0001,186
2011-08-2957958457358437,0001,168
2011-08-26586591577579109,0001,158
2011-08-2557559057358598,0001,170
2011-08-24580580562567103,0001,134
2011-08-2358059558058362,0001,166
2011-08-2256957656957431,0001,148
2011-08-1956957356856938,0001,138
2011-08-1858358357757935,0001,158
2011-08-1758358358058232,0001,164
2011-08-16579586579584128,0001,168
2011-08-1556857356857097,0001,140
2011-08-12554558547558116,0001,116
2011-08-1153354453054466,0001,088
2011-08-1054755754054353,0001,086
2011-08-09531538513537107,0001,074
2011-08-0855055253854462,0001,088
2011-08-0556256555856089,0001,120
2011-08-0458859158258254,0001,164
2011-08-0359660058759184,0001,182
2011-08-02594600585597118,0001,194
2011-08-0159559959359443,0001,188
2011-07-2959459557558959,0001,178
2011-07-2858959958959953,0001,198
2011-07-2760760760060446,0001,208
2011-07-2661461460861351,0001,226
2011-07-2561661661361568,0001,230
2011-07-2261461661361546,0001,230
2011-07-2161561561261327,0001,226
2011-07-2061561761461434,0001,228
2011-07-19615616613614210,0001,228
2011-07-15615619610613228,0001,226
2011-07-14615615610615185,0001,230
2011-07-13614620614617283,0001,234
2011-07-12612617608616237,0001,232
2011-07-11613616610615149,0001,230
2011-07-08616616612613120,0001,226
2011-07-07615616610614106,0001,228
2011-07-0661561561361594,0001,230
2011-07-0561461761461498,0001,228
2011-07-04615618612613117,0001,226
2011-07-01620620611614112,0001,228
2011-06-30609615604615123,0001,230
2011-06-2960260960260854,0001,216
2011-06-2859559759459549,0001,190
2011-06-2760060058758785,0001,174
2011-06-2459860259660277,0001,204
2011-06-2358659958659828,0001,196
2011-06-2258659558659555,0001,190
2011-06-2156958256958042,0001,160
2011-06-2055957555957235,0001,144
2011-06-1758858856656694,0001,132
2011-06-1659659759159226,0001,184
2011-06-1559860059459899,0001,196
2011-06-14580599578597120,0001,194
2011-06-1356557655757699,0001,152
2011-06-10558572558566180,0001,132
2011-06-0955555655555632,0001,112
2011-06-0855355554755345,0001,106
2011-06-0754855454655345,0001,106
2011-06-0655956754754777,0001,094
2011-06-0357657756356361,0001,126
2011-06-0257657957257651,0001,152
2011-06-0158658658158543,0001,170
2011-05-3157559357558673,0001,172
2011-05-3058158157557830,0001,156
2011-05-2758358458158132,0001,162
2011-05-2658458458058353,0001,166
2011-05-25581581573578110,0001,156
2011-05-2457557957557853,0001,156
2011-05-2359259258058143,0001,162
2011-05-2059960059159179,0001,182
2011-05-1960860860060021,0001,200
2011-05-1860260859660676,0001,212
2011-05-17599603596600106,0001,200
2011-05-16586600579597151,0001,194
2011-05-13603605584586221,0001,172
2011-05-12603621602608294,0001,216
2011-05-1161261561161342,0001,226
2011-05-1060561260561146,0001,222
2011-05-0961561560560861,0001,216
2011-05-0661361660961580,0001,230
2011-05-0261162060961782,0001,234
2011-04-2859761559760773,0001,214
2011-04-2760360359659856,0001,196
2011-04-2660560559559899,0001,196
2011-04-25610616602604100,0001,208
2011-04-22611615604615110,0001,230
2011-04-21619619609616121,0001,232
2011-04-2062062561861871,0001,236
2011-04-1960961560761077,0001,220
2011-04-1861061760961158,0001,222
2011-04-1562562961461473,0001,228
2011-04-14613629610625178,0001,250
2011-04-13594614594612128,0001,224
2011-04-12607608598600152,0001,200
2011-04-1161161660560661,0001,212
2011-04-08585613578611135,0001,222
2011-04-0759960158659175,0001,182
2011-04-06610613594599115,0001,198
2011-04-05604608589597162,0001,194
2011-04-04640640609613168,0001,226
2011-04-01660665635640186,0001,280
2011-03-31670670651669174,0001,338
2011-03-30646674646674257,0001,348
2011-03-29620641618636168,0001,272
2011-03-28613636610623270,0001,246
2011-03-25596605590596172,0001,192
2011-03-2459159558658660,0001,172
2011-03-23580605580582146,0001,164
2011-03-22570583565578149,0001,156
2011-03-18557565552556113,0001,112
2011-03-17532551532547156,0001,094
2011-03-16561568527552284,0001,104
2011-03-15540540462501203,0001,002
2011-03-14491562491530205,0001,060
2011-03-11540547536539260,0001,078
2011-03-1054854854054139,0001,082
2011-03-0955055554554542,0001,090
2011-03-0854255254254768,0001,094
2011-03-0754854853954062,0001,080
2011-03-0456056354754987,0001,098
2011-03-0355056055055345,0001,106
2011-03-0256156154554572,0001,090
2011-03-01570573565566122,0001,132
2011-02-28566571562570138,0001,140
2011-02-25554561554560104,0001,120
2011-02-2455755754754870,0001,096
2011-02-2354856254855732,0001,114
2011-02-2255455755355548,0001,110
2011-02-2156656655456057,0001,120
2011-02-1856656655955945,0001,118
2011-02-17559567555562130,0001,124
2011-02-16560564556556129,0001,112
2011-02-15566567557558137,0001,116
2011-02-1455355955155998,0001,118
2011-02-10537551537549106,0001,098
2011-02-0954454454054148,0001,082
2011-02-0853754653653882,0001,076
2011-02-0753453653053376,0001,066
2011-02-04538538518526157,0001,052
2011-02-0352954552953195,0001,062
2011-02-0252653652652747,0001,054
2011-02-0152652652052348,0001,046
2011-01-3152152351952247,0001,044
2011-01-2854554553053079,0001,060
2011-01-2754555054454828,0001,096
2011-01-2655255254354560,0001,090
2011-01-2554155154155189,0001,102
2011-01-2453854153454192,0001,082
2011-01-2154654853453475,0001,068
2011-01-2054554754354653,0001,092
2011-01-1956156154955189,0001,102
2011-01-1856256455756241,0001,124
2011-01-17569570561562135,0001,124
2011-01-14563568559563200,0001,126
2011-01-13561562557562142,0001,124
2011-01-12550558550552141,0001,104
2011-01-1155255354855072,0001,100
2011-01-0755555555155181,0001,102
2011-01-0655556255155480,0001,108
2011-01-0555555755255431,0001,108
2011-01-0455155954755572,0001,110

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