7981 タカラスタンダード(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	613	616	607	612	101,000	1,224
2012-12-27	617	621	611	611	110,000	1,222
2012-12-26	626	626	613	621	96,000	1,242
2012-12-25	628	631	620	625	76,000	1,250
2012-12-21	630	632	613	622	86,000	1,244
2012-12-20	628	638	628	630	148,000	1,260
2012-12-19	624	630	624	628	89,000	1,256
2012-12-18	627	630	625	625	170,000	1,250
2012-12-17	630	632	623	625	153,000	1,250
2012-12-14	619	625	618	622	261,000	1,244
2012-12-13	626	626	617	618	168,000	1,236
2012-12-12	622	628	619	623	201,000	1,246
2012-12-11	623	625	618	620	120,000	1,240
2012-12-10	624	625	618	619	103,000	1,238
2012-12-07	620	620	618	620	70,000	1,240
2012-12-06	620	620	618	620	93,000	1,240
2012-12-05	617	620	614	620	96,000	1,240
2012-12-04	611	619	609	618	129,000	1,236
2012-12-03	613	613	608	610	71,000	1,220
2012-11-30	612	614	609	609	88,000	1,218
2012-11-29	608	612	608	610	35,000	1,220
2012-11-28	613	613	605	606	41,000	1,212
2012-11-27	611	615	608	613	76,000	1,226
2012-11-26	611	612	607	610	86,000	1,220
2012-11-22	601	610	601	610	93,000	1,220
2012-11-21	602	603	597	599	61,000	1,198
2012-11-20	597	600	597	598	33,000	1,196
2012-11-19	593	595	591	594	41,000	1,188
2012-11-16	588	590	587	590	23,000	1,180
2012-11-15	586	589	586	588	13,000	1,176
2012-11-14	584	591	579	587	91,000	1,174
2012-11-13	593	593	580	584	109,000	1,168
2012-11-12	589	597	587	593	98,000	1,186
2012-11-09	594	594	587	589	66,000	1,178
2012-11-08	596	598	591	595	37,000	1,190
2012-11-07	603	603	594	599	56,000	1,198
2012-11-06	604	605	597	603	52,000	1,206
2012-11-05	608	608	601	604	33,000	1,208
2012-11-02	606	615	606	614	65,000	1,228
2012-11-01	600	609	595	607	76,000	1,214
2012-10-31	594	604	591	599	68,000	1,198
2012-10-30	607	612	598	599	75,000	1,198
2012-10-29	613	617	605	612	62,000	1,224
2012-10-26	606	614	605	613	64,000	1,226
2012-10-25	603	611	597	610	78,000	1,220
2012-10-24	606	608	598	602	59,000	1,204
2012-10-23	615	615	608	609	41,000	1,218
2012-10-22	610	615	607	614	39,000	1,228
2012-10-19	612	614	612	612	31,000	1,224
2012-10-18	611	617	611	615	79,000	1,230
2012-10-17	614	618	614	615	47,000	1,230
2012-10-16	610	614	606	612	118,000	1,224
2012-10-15	614	617	609	610	112,000	1,220
2012-10-12	611	617	611	613	127,000	1,226
2012-10-11	607	612	606	610	88,000	1,220
2012-10-10	611	612	604	609	48,000	1,218
2012-10-09	615	620	612	612	49,000	1,224
2012-10-05	608	614	608	613	45,000	1,226
2012-10-04	605	610	605	606	50,000	1,212
2012-10-03	603	608	600	605	69,000	1,210
2012-10-02	609	613	603	603	20,000	1,206
2012-10-01	615	615	598	608	63,000	1,216
2012-09-28	614	620	614	618	83,000	1,236
2012-09-27	615	618	613	615	38,000	1,230
2012-09-26	615	616	585	616	110,000	1,232
2012-09-25	611	620	603	620	91,000	1,240
2012-09-24	607	613	607	613	53,000	1,226
2012-09-21	599	609	598	604	52,000	1,208
2012-09-20	607	611	596	599	64,000	1,198
2012-09-19	607	615	605	608	85,000	1,216
2012-09-18	601	611	598	602	112,000	1,204
2012-09-14	613	617	603	605	213,000	1,210
2012-09-13	617	617	610	611	116,000	1,222
2012-09-12	608	620	608	620	171,000	1,240
2012-09-11	590	605	590	603	74,000	1,206
2012-09-10	582	590	579	590	61,000	1,180
2012-09-07	584	584	579	582	29,000	1,164
2012-09-06	578	581	575	576	38,000	1,152
2012-09-05	579	583	577	578	47,000	1,156
2012-09-04	604	604	586	586	67,000	1,172
2012-09-03	592	611	592	606	64,000	1,212
2012-08-31	602	602	590	590	78,000	1,180
2012-08-30	597	604	597	601	25,000	1,202
2012-08-29	596	601	596	598	51,000	1,196
2012-08-28	607	607	590	593	72,000	1,186
2012-08-27	612	614	607	607	47,000	1,214
2012-08-24	608	612	606	611	70,000	1,222
2012-08-23	613	617	605	617	55,000	1,234
2012-08-22	613	613	608	613	42,000	1,226
2012-08-21	614	619	613	618	40,000	1,236
2012-08-20	610	615	609	614	22,000	1,228
2012-08-17	611	616	611	615	43,000	1,230
2012-08-16	597	613	591	612	55,000	1,224
2012-08-15	614	614	594	597	131,000	1,194
2012-08-14	616	617	610	615	173,000	1,230
2012-08-13	603	618	602	618	108,000	1,236
2012-08-10	589	604	589	604	59,000	1,208
2012-08-09	588	593	584	592	64,000	1,184
2012-08-08	588	604	588	604	63,000	1,208
2012-08-07	569	590	569	588	46,000	1,176
2012-08-06	565	570	561	569	36,000	1,138
2012-08-03	572	572	564	564	33,000	1,128
2012-08-02	586	590	572	579	74,000	1,158
2012-08-01	582	582	575	576	36,000	1,152
2012-07-31	582	590	579	582	45,000	1,164
2012-07-30	576	583	575	582	43,000	1,164
2012-07-27	581	581	574	579	45,000	1,158
2012-07-26	577	582	563	581	74,000	1,162
2012-07-25	590	590	567	572	160,000	1,144
2012-07-24	597	604	589	592	109,000	1,184
2012-07-23	599	601	586	588	161,000	1,176
2012-07-20	612	613	601	601	92,000	1,202
2012-07-19	619	625	612	615	280,000	1,230
2012-07-18	617	623	614	616	288,000	1,232
2012-07-17	617	617	610	610	215,000	1,220
2012-07-13	615	620	614	617	284,000	1,234
2012-07-12	615	623	613	619	302,000	1,238
2012-07-11	614	614	609	610	117,000	1,220
2012-07-10	616	621	616	618	143,000	1,236
2012-07-09	607	615	606	614	105,000	1,228
2012-07-06	610	614	605	605	102,000	1,210
2012-07-05	610	613	607	608	81,000	1,216
2012-07-04	618	618	607	612	142,000	1,224
2012-07-03	607	619	607	618	151,000	1,236
2012-07-02	622	622	603	604	126,000	1,208
2012-06-29	610	615	601	615	152,000	1,230
2012-06-28	599	607	599	605	78,000	1,210
2012-06-27	594	598	590	598	57,000	1,196
2012-06-26	585	592	585	592	85,000	1,184
2012-06-25	587	588	583	584	76,000	1,168
2012-06-22	589	589	561	583	78,000	1,166
2012-06-21	594	594	589	591	28,000	1,182
2012-06-20	580	595	580	595	54,000	1,190
2012-06-19	573	586	573	579	59,000	1,158
2012-06-18	575	581	572	574	70,000	1,148
2012-06-15	581	586	568	569	96,000	1,138
2012-06-14	574	583	573	583	122,000	1,166
2012-06-13	574	579	573	578	99,000	1,156
2012-06-12	573	574	567	574	145,000	1,148
2012-06-11	571	581	571	576	68,000	1,152
2012-06-08	562	564	560	564	139,000	1,128
2012-06-07	554	564	553	564	53,000	1,128
2012-06-06	544	551	544	551	43,000	1,102
2012-06-05	545	545	533	544	76,000	1,088
2012-06-04	555	555	542	550	60,000	1,100
2012-06-01	561	562	549	555	56,000	1,110
2012-05-31	552	564	549	562	47,000	1,124
2012-05-30	548	556	545	552	77,000	1,104
2012-05-29	548	552	545	550	53,000	1,100
2012-05-28	551	555	546	547	48,000	1,094
2012-05-25	551	552	532	547	106,000	1,094
2012-05-24	544	548	541	548	50,000	1,096
2012-05-23	558	558	545	548	85,000	1,096
2012-05-22	567	567	557	558	60,000	1,116
2012-05-21	550	570	550	568	60,000	1,136
2012-05-18	562	565	554	558	51,000	1,116
2012-05-17	574	576	567	571	120,000	1,142
2012-05-16	578	578	568	573	128,000	1,146
2012-05-15	551	577	547	572	136,000	1,144
2012-05-14	558	572	545	553	172,000	1,106
2012-05-11	572	575	564	566	61,000	1,132
2012-05-10	571	574	570	574	25,000	1,148
2012-05-09	578	578	571	572	47,000	1,144
2012-05-08	581	593	579	582	67,000	1,164
2012-05-07	578	583	577	579	47,000	1,158
2012-05-02	599	599	589	593	74,000	1,186
2012-05-01	593	597	587	595	52,000	1,190
2012-04-27	589	605	586	593	67,000	1,186
2012-04-26	589	594	580	592	79,000	1,184
2012-04-25	601	601	571	588	137,000	1,176
2012-04-24	598	600	592	599	65,000	1,198
2012-04-23	607	609	601	602	42,000	1,204
2012-04-20	606	609	605	608	29,000	1,216
2012-04-19	612	612	605	606	37,000	1,212
2012-04-18	611	615	607	614	80,000	1,228
2012-04-17	608	610	605	607	24,000	1,214
2012-04-16	605	611	604	609	100,000	1,218
2012-04-13	606	610	606	608	92,000	1,216
2012-04-12	599	606	593	604	108,000	1,208
2012-04-11	597	598	595	596	46,000	1,192
2012-04-10	609	615	601	602	72,000	1,204
2012-04-09	605	610	603	606	45,000	1,212
2012-04-06	610	610	603	606	74,000	1,212
2012-04-05	611	611	603	610	69,000	1,220
2012-04-04	607	611	597	611	94,000	1,222
2012-04-03	615	615	610	610	44,000	1,220
2012-04-02	615	615	608	614	133,000	1,228
2012-03-30	613	616	612	612	77,000	1,224
2012-03-29	613	613	611	613	45,000	1,226
2012-03-28	613	615	607	615	99,000	1,230
2012-03-27	612	620	597	620	224,000	1,240
2012-03-26	620	620	616	616	100,000	1,232
2012-03-23	616	618	612	612	164,000	1,224
2012-03-22	614	620	613	616	122,000	1,232
2012-03-21	614	619	611	611	120,000	1,222
2012-03-19	614	622	614	616	117,000	1,232
2012-03-16	615	618	614	616	78,000	1,232
2012-03-15	619	621	618	618	69,000	1,236
2012-03-14	627	627	619	619	147,000	1,238
2012-03-13	615	624	615	617	150,000	1,234
2012-03-12	620	620	614	615	128,000	1,230
2012-03-09	616	617	612	616	209,000	1,232
2012-03-08	611	615	610	612	44,000	1,224
2012-03-07	602	610	602	610	46,000	1,220
2012-03-06	605	609	604	605	64,000	1,210
2012-03-05	607	610	605	605	41,000	1,210
2012-03-02	606	610	604	606	42,000	1,212
2012-03-01	605	612	601	602	59,000	1,204
2012-02-29	611	617	604	604	83,000	1,208
2012-02-28	612	616	610	611	167,000	1,222
2012-02-27	616	616	610	611	70,000	1,222
2012-02-24	616	616	609	613	80,000	1,226
2012-02-23	615	617	613	615	99,000	1,230
2012-02-22	613	617	612	612	86,000	1,224
2012-02-21	608	612	606	612	51,000	1,224
2012-02-20	607	612	607	609	23,000	1,218
2012-02-17	610	614	597	609	93,000	1,218
2012-02-16	615	619	608	610	82,000	1,220
2012-02-15	621	624	618	618	136,000	1,236
2012-02-14	620	621	616	621	113,000	1,242
2012-02-13	611	623	611	621	141,000	1,242
2012-02-10	611	612	608	612	48,000	1,224
2012-02-09	615	615	607	608	62,000	1,216
2012-02-08	614	621	609	621	82,000	1,242
2012-02-07	614	618	611	614	56,000	1,228
2012-02-06	615	618	606	614	55,000	1,228
2012-02-03	619	619	607	610	31,000	1,220
2012-02-02	625	628	616	618	85,000	1,236
2012-02-01	612	615	605	615	73,000	1,230
2012-01-31	606	614	605	611	38,000	1,222
2012-01-30	610	610	601	604	39,000	1,208
2012-01-27	613	614	601	609	62,000	1,218
2012-01-26	616	616	607	608	48,000	1,216
2012-01-25	614	617	613	615	97,000	1,230
2012-01-24	615	616	614	615	42,000	1,230
2012-01-23	611	615	611	615	30,000	1,230
2012-01-20	600	611	600	611	50,000	1,222
2012-01-19	608	608	598	599	76,000	1,198
2012-01-18	614	624	611	611	75,000	1,222
2012-01-17	611	613	607	613	102,000	1,226
2012-01-16	612	614	606	610	75,000	1,220
2012-01-13	605	615	603	614	94,000	1,228
2012-01-12	603	603	598	599	34,000	1,198
2012-01-11	607	610	606	610	26,000	1,220
2012-01-10	605	609	605	605	51,000	1,210
2012-01-06	592	606	592	602	48,000	1,204
2012-01-05	600	602	588	588	23,000	1,176
2012-01-04	594	608	594	608	70,000	1,216

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