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
2011-12-30	575	582	574	582	20,000	1,164
2011-12-29	563	566	561	566	17,000	1,132
2011-12-28	574	576	569	569	12,000	1,138
2011-12-27	575	579	574	576	16,000	1,152
2011-12-26	577	582	577	582	39,000	1,164
2011-12-22	589	590	584	587	55,000	1,174
2011-12-21	583	586	581	586	20,000	1,172
2011-12-20	561	573	561	573	30,000	1,146
2011-12-19	566	572	553	561	58,000	1,122
2011-12-16	577	578	569	569	66,000	1,138
2011-12-15	585	587	577	577	53,000	1,154
2011-12-14	593	594	591	591	47,000	1,182
2011-12-13	599	602	593	599	64,000	1,198
2011-12-12	612	616	611	612	191,000	1,224
2011-12-09	599	611	597	611	158,000	1,222
2011-12-08	610	612	604	612	62,000	1,224
2011-12-07	609	618	607	616	80,000	1,232
2011-12-06	617	617	606	606	94,000	1,212
2011-12-05	614	618	613	616	84,000	1,232
2011-12-02	608	613	606	609	105,000	1,218
2011-12-01	611	612	595	601	67,000	1,202
2011-11-30	604	615	604	611	47,000	1,222
2011-11-29	606	614	593	614	66,000	1,228
2011-11-28	597	612	597	605	64,000	1,210
2011-11-25	597	598	593	593	61,000	1,186
2011-11-24	589	598	589	597	38,000	1,194
2011-11-22	579	599	579	598	58,000	1,196
2011-11-21	571	583	565	580	25,000	1,160
2011-11-18	580	580	571	571	52,000	1,142
2011-11-17	595	595	587	587	50,000	1,174
2011-11-16	600	601	594	596	99,000	1,192
2011-11-15	595	602	594	599	92,000	1,198
2011-11-14	588	599	588	594	94,000	1,188
2011-11-11	569	580	569	580	47,000	1,160
2011-11-10	561	568	560	568	32,000	1,136
2011-11-09	570	574	562	574	37,000	1,148
2011-11-08	559	577	559	567	40,000	1,134
2011-11-07	571	574	560	564	41,000	1,128
2011-11-04	570	577	561	577	45,000	1,154
2011-11-02	581	582	552	570	102,000	1,140
2011-11-01	578	597	578	583	112,000	1,166
2011-10-31	588	592	574	578	54,000	1,156
2011-10-28	589	596	586	588	61,000	1,176
2011-10-27	569	587	565	584	52,000	1,168
2011-10-26	577	577	568	570	52,000	1,140
2011-10-25	580	586	580	581	70,000	1,162
2011-10-24	573	598	573	586	58,000	1,172
2011-10-21	576	576	570	570	20,000	1,140
2011-10-20	587	591	575	579	51,000	1,158
2011-10-19	611	611	589	591	49,000	1,182
2011-10-18	618	618	611	611	34,000	1,222
2011-10-17	622	629	622	624	36,000	1,248
2011-10-14	633	633	618	620	127,000	1,240
2011-10-13	641	641	637	637	113,000	1,274
2011-10-12	625	640	622	635	99,000	1,270
2011-10-11	619	625	618	622	59,000	1,244
2011-10-07	618	623	612	614	43,000	1,228
2011-10-06	610	617	609	617	27,000	1,234
2011-10-05	617	617	601	609	69,000	1,218
2011-10-04	595	612	595	609	96,000	1,218
2011-10-03	620	635	610	625	126,000	1,250
2011-09-30	646	646	633	645	92,000	1,290
2011-09-29	628	646	628	646	130,000	1,292
2011-09-28	614	637	614	637	101,000	1,274
2011-09-27	600	614	599	613	73,000	1,226
2011-09-26	607	608	595	597	63,000	1,194
2011-09-22	608	608	594	607	102,000	1,214
2011-09-21	614	621	612	613	51,000	1,226
2011-09-20	636	638	615	620	120,000	1,240
2011-09-16	627	645	623	645	114,000	1,290
2011-09-15	610	625	610	625	103,000	1,250
2011-09-14	613	616	603	607	113,000	1,214
2011-09-13	594	615	592	611	130,000	1,222
2011-09-12	592	597	584	586	86,000	1,172
2011-09-09	596	601	595	601	130,000	1,202
2011-09-08	600	601	594	600	53,000	1,200
2011-09-07	584	598	580	598	64,000	1,196
2011-09-06	585	585	577	580	43,000	1,160
2011-09-05	587	588	583	585	15,000	1,170
2011-09-02	602	602	594	597	45,000	1,194
2011-09-01	603	603	598	602	51,000	1,204
2011-08-31	593	598	578	597	107,000	1,194
2011-08-30	590	594	590	593	57,000	1,186
2011-08-29	579	584	573	584	37,000	1,168
2011-08-26	586	591	577	579	109,000	1,158
2011-08-25	575	590	573	585	98,000	1,170
2011-08-24	580	580	562	567	103,000	1,134
2011-08-23	580	595	580	583	62,000	1,166
2011-08-22	569	576	569	574	31,000	1,148
2011-08-19	569	573	568	569	38,000	1,138
2011-08-18	583	583	577	579	35,000	1,158
2011-08-17	583	583	580	582	32,000	1,164
2011-08-16	579	586	579	584	128,000	1,168
2011-08-15	568	573	568	570	97,000	1,140
2011-08-12	554	558	547	558	116,000	1,116
2011-08-11	533	544	530	544	66,000	1,088
2011-08-10	547	557	540	543	53,000	1,086
2011-08-09	531	538	513	537	107,000	1,074
2011-08-08	550	552	538	544	62,000	1,088
2011-08-05	562	565	558	560	89,000	1,120
2011-08-04	588	591	582	582	54,000	1,164
2011-08-03	596	600	587	591	84,000	1,182
2011-08-02	594	600	585	597	118,000	1,194
2011-08-01	595	599	593	594	43,000	1,188
2011-07-29	594	595	575	589	59,000	1,178
2011-07-28	589	599	589	599	53,000	1,198
2011-07-27	607	607	600	604	46,000	1,208
2011-07-26	614	614	608	613	51,000	1,226
2011-07-25	616	616	613	615	68,000	1,230
2011-07-22	614	616	613	615	46,000	1,230
2011-07-21	615	615	612	613	27,000	1,226
2011-07-20	615	617	614	614	34,000	1,228
2011-07-19	615	616	613	614	210,000	1,228
2011-07-15	615	619	610	613	228,000	1,226
2011-07-14	615	615	610	615	185,000	1,230
2011-07-13	614	620	614	617	283,000	1,234
2011-07-12	612	617	608	616	237,000	1,232
2011-07-11	613	616	610	615	149,000	1,230
2011-07-08	616	616	612	613	120,000	1,226
2011-07-07	615	616	610	614	106,000	1,228
2011-07-06	615	615	613	615	94,000	1,230
2011-07-05	614	617	614	614	98,000	1,228
2011-07-04	615	618	612	613	117,000	1,226
2011-07-01	620	620	611	614	112,000	1,228
2011-06-30	609	615	604	615	123,000	1,230
2011-06-29	602	609	602	608	54,000	1,216
2011-06-28	595	597	594	595	49,000	1,190
2011-06-27	600	600	587	587	85,000	1,174
2011-06-24	598	602	596	602	77,000	1,204
2011-06-23	586	599	586	598	28,000	1,196
2011-06-22	586	595	586	595	55,000	1,190
2011-06-21	569	582	569	580	42,000	1,160
2011-06-20	559	575	559	572	35,000	1,144
2011-06-17	588	588	566	566	94,000	1,132
2011-06-16	596	597	591	592	26,000	1,184
2011-06-15	598	600	594	598	99,000	1,196
2011-06-14	580	599	578	597	120,000	1,194
2011-06-13	565	576	557	576	99,000	1,152
2011-06-10	558	572	558	566	180,000	1,132
2011-06-09	555	556	555	556	32,000	1,112
2011-06-08	553	555	547	553	45,000	1,106
2011-06-07	548	554	546	553	45,000	1,106
2011-06-06	559	567	547	547	77,000	1,094
2011-06-03	576	577	563	563	61,000	1,126
2011-06-02	576	579	572	576	51,000	1,152
2011-06-01	586	586	581	585	43,000	1,170
2011-05-31	575	593	575	586	73,000	1,172
2011-05-30	581	581	575	578	30,000	1,156
2011-05-27	583	584	581	581	32,000	1,162
2011-05-26	584	584	580	583	53,000	1,166
2011-05-25	581	581	573	578	110,000	1,156
2011-05-24	575	579	575	578	53,000	1,156
2011-05-23	592	592	580	581	43,000	1,162
2011-05-20	599	600	591	591	79,000	1,182
2011-05-19	608	608	600	600	21,000	1,200
2011-05-18	602	608	596	606	76,000	1,212
2011-05-17	599	603	596	600	106,000	1,200
2011-05-16	586	600	579	597	151,000	1,194
2011-05-13	603	605	584	586	221,000	1,172
2011-05-12	603	621	602	608	294,000	1,216
2011-05-11	612	615	611	613	42,000	1,226
2011-05-10	605	612	605	611	46,000	1,222
2011-05-09	615	615	605	608	61,000	1,216
2011-05-06	613	616	609	615	80,000	1,230
2011-05-02	611	620	609	617	82,000	1,234
2011-04-28	597	615	597	607	73,000	1,214
2011-04-27	603	603	596	598	56,000	1,196
2011-04-26	605	605	595	598	99,000	1,196
2011-04-25	610	616	602	604	100,000	1,208
2011-04-22	611	615	604	615	110,000	1,230
2011-04-21	619	619	609	616	121,000	1,232
2011-04-20	620	625	618	618	71,000	1,236
2011-04-19	609	615	607	610	77,000	1,220
2011-04-18	610	617	609	611	58,000	1,222
2011-04-15	625	629	614	614	73,000	1,228
2011-04-14	613	629	610	625	178,000	1,250
2011-04-13	594	614	594	612	128,000	1,224
2011-04-12	607	608	598	600	152,000	1,200
2011-04-11	611	616	605	606	61,000	1,212
2011-04-08	585	613	578	611	135,000	1,222
2011-04-07	599	601	586	591	75,000	1,182
2011-04-06	610	613	594	599	115,000	1,198
2011-04-05	604	608	589	597	162,000	1,194
2011-04-04	640	640	609	613	168,000	1,226
2011-04-01	660	665	635	640	186,000	1,280
2011-03-31	670	670	651	669	174,000	1,338
2011-03-30	646	674	646	674	257,000	1,348
2011-03-29	620	641	618	636	168,000	1,272
2011-03-28	613	636	610	623	270,000	1,246
2011-03-25	596	605	590	596	172,000	1,192
2011-03-24	591	595	586	586	60,000	1,172
2011-03-23	580	605	580	582	146,000	1,164
2011-03-22	570	583	565	578	149,000	1,156
2011-03-18	557	565	552	556	113,000	1,112
2011-03-17	532	551	532	547	156,000	1,094
2011-03-16	561	568	527	552	284,000	1,104
2011-03-15	540	540	462	501	203,000	1,002
2011-03-14	491	562	491	530	205,000	1,060
2011-03-11	540	547	536	539	260,000	1,078
2011-03-10	548	548	540	541	39,000	1,082
2011-03-09	550	555	545	545	42,000	1,090
2011-03-08	542	552	542	547	68,000	1,094
2011-03-07	548	548	539	540	62,000	1,080
2011-03-04	560	563	547	549	87,000	1,098
2011-03-03	550	560	550	553	45,000	1,106
2011-03-02	561	561	545	545	72,000	1,090
2011-03-01	570	573	565	566	122,000	1,132
2011-02-28	566	571	562	570	138,000	1,140
2011-02-25	554	561	554	560	104,000	1,120
2011-02-24	557	557	547	548	70,000	1,096
2011-02-23	548	562	548	557	32,000	1,114
2011-02-22	554	557	553	555	48,000	1,110
2011-02-21	566	566	554	560	57,000	1,120
2011-02-18	566	566	559	559	45,000	1,118
2011-02-17	559	567	555	562	130,000	1,124
2011-02-16	560	564	556	556	129,000	1,112
2011-02-15	566	567	557	558	137,000	1,116
2011-02-14	553	559	551	559	98,000	1,118
2011-02-10	537	551	537	549	106,000	1,098
2011-02-09	544	544	540	541	48,000	1,082
2011-02-08	537	546	536	538	82,000	1,076
2011-02-07	534	536	530	533	76,000	1,066
2011-02-04	538	538	518	526	157,000	1,052
2011-02-03	529	545	529	531	95,000	1,062
2011-02-02	526	536	526	527	47,000	1,054
2011-02-01	526	526	520	523	48,000	1,046
2011-01-31	521	523	519	522	47,000	1,044
2011-01-28	545	545	530	530	79,000	1,060
2011-01-27	545	550	544	548	28,000	1,096
2011-01-26	552	552	543	545	60,000	1,090
2011-01-25	541	551	541	551	89,000	1,102
2011-01-24	538	541	534	541	92,000	1,082
2011-01-21	546	548	534	534	75,000	1,068
2011-01-20	545	547	543	546	53,000	1,092
2011-01-19	561	561	549	551	89,000	1,102
2011-01-18	562	564	557	562	41,000	1,124
2011-01-17	569	570	561	562	135,000	1,124
2011-01-14	563	568	559	563	200,000	1,126
2011-01-13	561	562	557	562	142,000	1,124
2011-01-12	550	558	550	552	141,000	1,104
2011-01-11	552	553	548	550	72,000	1,100
2011-01-07	555	555	551	551	81,000	1,102
2011-01-06	555	562	551	554	80,000	1,108
2011-01-05	555	557	552	554	31,000	1,108
2011-01-04	551	559	547	555	72,000	1,110

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