7981 タカラスタンダード(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 875 | 880 | 869 | 873 | 122,000 | 1,746 |
| 2014-12-29 | 874 | 881 | 867 | 875 | 160,000 | 1,750 |
| 2014-12-26 | 885 | 885 | 866 | 881 | 147,000 | 1,762 |
| 2014-12-25 | 882 | 883 | 876 | 883 | 88,000 | 1,766 |
| 2014-12-24 | 887 | 889 | 880 | 882 | 183,000 | 1,764 |
| 2014-12-22 | 895 | 896 | 883 | 889 | 116,000 | 1,778 |
| 2014-12-19 | 904 | 905 | 896 | 900 | 156,000 | 1,800 |
| 2014-12-18 | 890 | 901 | 888 | 894 | 294,000 | 1,788 |
| 2014-12-17 | 858 | 872 | 856 | 865 | 297,000 | 1,730 |
| 2014-12-16 | 846 | 854 | 840 | 851 | 276,000 | 1,702 |
| 2014-12-15 | 845 | 855 | 831 | 849 | 265,000 | 1,698 |
| 2014-12-12 | 851 | 858 | 850 | 850 | 351,000 | 1,700 |
| 2014-12-11 | 849 | 857 | 847 | 854 | 150,000 | 1,708 |
| 2014-12-10 | 852 | 856 | 848 | 853 | 214,000 | 1,706 |
| 2014-12-09 | 857 | 857 | 847 | 851 | 148,000 | 1,702 |
| 2014-12-08 | 863 | 864 | 854 | 859 | 156,000 | 1,718 |
| 2014-12-05 | 845 | 855 | 843 | 853 | 158,000 | 1,706 |
| 2014-12-04 | 845 | 855 | 843 | 851 | 207,000 | 1,702 |
| 2014-12-03 | 847 | 852 | 838 | 845 | 181,000 | 1,690 |
| 2014-12-02 | 838 | 852 | 834 | 848 | 298,000 | 1,696 |
| 2014-12-01 | 834 | 841 | 834 | 839 | 198,000 | 1,678 |
| 2014-11-28 | 829 | 836 | 828 | 833 | 177,000 | 1,666 |
| 2014-11-27 | 829 | 831 | 819 | 821 | 352,000 | 1,642 |
| 2014-11-26 | 830 | 835 | 826 | 829 | 290,000 | 1,658 |
| 2014-11-25 | 836 | 836 | 826 | 829 | 241,000 | 1,658 |
| 2014-11-21 | 823 | 833 | 817 | 830 | 234,000 | 1,660 |
| 2014-11-20 | 828 | 828 | 819 | 821 | 114,000 | 1,642 |
| 2014-11-19 | 831 | 836 | 818 | 818 | 244,000 | 1,636 |
| 2014-11-18 | 816 | 830 | 816 | 829 | 99,000 | 1,658 |
| 2014-11-17 | 841 | 843 | 812 | 816 | 180,000 | 1,632 |
| 2014-11-14 | 851 | 851 | 837 | 841 | 234,000 | 1,682 |
| 2014-11-13 | 832 | 845 | 827 | 840 | 180,000 | 1,680 |
| 2014-11-12 | 822 | 839 | 822 | 831 | 407,000 | 1,662 |
| 2014-11-11 | 829 | 840 | 814 | 818 | 288,000 | 1,636 |
| 2014-11-10 | 850 | 861 | 822 | 827 | 296,000 | 1,654 |
| 2014-11-07 | 871 | 876 | 847 | 850 | 440,000 | 1,700 |
| 2014-11-06 | 920 | 933 | 916 | 927 | 148,000 | 1,854 |
| 2014-11-05 | 918 | 938 | 914 | 920 | 183,000 | 1,840 |
| 2014-11-04 | 944 | 944 | 916 | 918 | 176,000 | 1,836 |
| 2014-10-31 | 876 | 910 | 872 | 909 | 220,000 | 1,818 |
| 2014-10-30 | 860 | 886 | 859 | 871 | 183,000 | 1,742 |
| 2014-10-29 | 845 | 860 | 845 | 857 | 51,000 | 1,714 |
| 2014-10-28 | 842 | 851 | 840 | 840 | 23,000 | 1,680 |
| 2014-10-27 | 845 | 854 | 835 | 850 | 113,000 | 1,700 |
| 2014-10-24 | 859 | 859 | 836 | 842 | 119,000 | 1,684 |
| 2014-10-23 | 836 | 853 | 833 | 844 | 145,000 | 1,688 |
| 2014-10-22 | 824 | 851 | 824 | 847 | 134,000 | 1,694 |
| 2014-10-21 | 824 | 833 | 815 | 820 | 126,000 | 1,640 |
| 2014-10-20 | 807 | 832 | 807 | 831 | 99,000 | 1,662 |
| 2014-10-17 | 802 | 806 | 785 | 792 | 185,000 | 1,584 |
| 2014-10-16 | 819 | 821 | 805 | 806 | 170,000 | 1,612 |
| 2014-10-15 | 828 | 841 | 828 | 836 | 206,000 | 1,672 |
| 2014-10-14 | 827 | 836 | 823 | 824 | 157,000 | 1,648 |
| 2014-10-10 | 840 | 851 | 834 | 842 | 161,000 | 1,684 |
| 2014-10-09 | 877 | 878 | 857 | 858 | 179,000 | 1,716 |
| 2014-10-08 | 865 | 879 | 865 | 876 | 105,000 | 1,752 |
| 2014-10-07 | 906 | 909 | 876 | 883 | 254,000 | 1,766 |
| 2014-10-06 | 903 | 914 | 900 | 904 | 136,000 | 1,808 |
| 2014-10-03 | 902 | 916 | 894 | 901 | 173,000 | 1,802 |
| 2014-10-02 | 952 | 952 | 911 | 911 | 165,000 | 1,822 |
| 2014-10-01 | 951 | 966 | 946 | 958 | 131,000 | 1,916 |
| 2014-09-30 | 957 | 958 | 929 | 939 | 145,000 | 1,878 |
| 2014-09-29 | 958 | 969 | 958 | 960 | 102,000 | 1,920 |
| 2014-09-26 | 948 | 965 | 947 | 957 | 157,000 | 1,914 |
| 2014-09-25 | 950 | 956 | 932 | 956 | 173,000 | 1,912 |
| 2014-09-24 | 930 | 941 | 923 | 940 | 122,000 | 1,880 |
| 2014-09-22 | 947 | 952 | 941 | 945 | 76,000 | 1,890 |
| 2014-09-19 | 934 | 962 | 932 | 947 | 402,000 | 1,894 |
| 2014-09-18 | 926 | 938 | 926 | 933 | 150,000 | 1,866 |
| 2014-09-17 | 938 | 938 | 919 | 920 | 132,000 | 1,840 |
| 2014-09-16 | 917 | 941 | 912 | 939 | 230,000 | 1,878 |
| 2014-09-12 | 930 | 930 | 916 | 919 | 258,000 | 1,838 |
| 2014-09-11 | 922 | 928 | 917 | 923 | 132,000 | 1,846 |
| 2014-09-10 | 916 | 925 | 910 | 924 | 74,000 | 1,848 |
| 2014-09-09 | 918 | 921 | 910 | 911 | 46,000 | 1,822 |
| 2014-09-08 | 918 | 930 | 915 | 920 | 116,000 | 1,840 |
| 2014-09-05 | 931 | 932 | 916 | 917 | 95,000 | 1,834 |
| 2014-09-04 | 921 | 932 | 919 | 930 | 62,000 | 1,860 |
| 2014-09-03 | 927 | 934 | 924 | 927 | 79,000 | 1,854 |
| 2014-09-02 | 921 | 937 | 921 | 927 | 46,000 | 1,854 |
| 2014-09-01 | 920 | 927 | 920 | 921 | 33,000 | 1,842 |
| 2014-08-29 | 911 | 923 | 911 | 920 | 78,000 | 1,840 |
| 2014-08-28 | 918 | 924 | 913 | 918 | 68,000 | 1,836 |
| 2014-08-27 | 943 | 958 | 912 | 931 | 161,000 | 1,862 |
| 2014-08-26 | 939 | 943 | 935 | 939 | 75,000 | 1,878 |
| 2014-08-25 | 936 | 943 | 935 | 939 | 77,000 | 1,878 |
| 2014-08-22 | 945 | 945 | 934 | 939 | 73,000 | 1,878 |
| 2014-08-21 | 940 | 945 | 935 | 945 | 109,000 | 1,890 |
| 2014-08-20 | 943 | 949 | 935 | 938 | 177,000 | 1,876 |
| 2014-08-19 | 944 | 945 | 939 | 940 | 64,000 | 1,880 |
| 2014-08-18 | 929 | 945 | 929 | 939 | 47,000 | 1,878 |
| 2014-08-15 | 930 | 943 | 930 | 939 | 136,000 | 1,878 |
| 2014-08-14 | 934 | 944 | 931 | 940 | 115,000 | 1,880 |
| 2014-08-13 | 918 | 932 | 915 | 928 | 144,000 | 1,856 |
| 2014-08-12 | 900 | 915 | 899 | 914 | 156,000 | 1,828 |
| 2014-08-11 | 886 | 895 | 880 | 894 | 110,000 | 1,788 |
| 2014-08-08 | 887 | 891 | 864 | 869 | 212,000 | 1,738 |
| 2014-08-07 | 882 | 898 | 882 | 888 | 210,000 | 1,776 |
| 2014-08-06 | 884 | 896 | 881 | 890 | 129,000 | 1,780 |
| 2014-08-05 | 917 | 921 | 893 | 894 | 168,000 | 1,788 |
| 2014-08-04 | 919 | 933 | 915 | 926 | 91,000 | 1,852 |
| 2014-08-01 | 930 | 934 | 902 | 919 | 136,000 | 1,838 |
| 2014-07-31 | 940 | 948 | 940 | 942 | 79,000 | 1,884 |
| 2014-07-30 | 927 | 945 | 927 | 941 | 126,000 | 1,882 |
| 2014-07-29 | 924 | 930 | 924 | 930 | 36,000 | 1,860 |
| 2014-07-28 | 928 | 933 | 923 | 926 | 72,000 | 1,852 |
| 2014-07-25 | 932 | 932 | 921 | 929 | 74,000 | 1,858 |
| 2014-07-24 | 921 | 928 | 918 | 921 | 70,000 | 1,842 |
| 2014-07-23 | 934 | 936 | 922 | 922 | 77,000 | 1,844 |
| 2014-07-22 | 941 | 948 | 937 | 941 | 64,000 | 1,882 |
| 2014-07-18 | 925 | 935 | 910 | 930 | 177,000 | 1,860 |
| 2014-07-17 | 925 | 930 | 917 | 925 | 230,000 | 1,850 |
| 2014-07-16 | 928 | 943 | 920 | 924 | 267,000 | 1,848 |
| 2014-07-15 | 930 | 934 | 915 | 925 | 196,000 | 1,850 |
| 2014-07-14 | 925 | 939 | 924 | 934 | 234,000 | 1,868 |
| 2014-07-11 | 915 | 925 | 909 | 925 | 98,000 | 1,850 |
| 2014-07-10 | 935 | 935 | 917 | 923 | 151,000 | 1,846 |
| 2014-07-09 | 947 | 948 | 925 | 930 | 272,000 | 1,860 |
| 2014-07-08 | 915 | 955 | 912 | 952 | 609,000 | 1,904 |
| 2014-07-07 | 919 | 919 | 910 | 915 | 141,000 | 1,830 |
| 2014-07-04 | 916 | 919 | 910 | 912 | 179,000 | 1,824 |
| 2014-07-03 | 920 | 920 | 909 | 914 | 165,000 | 1,828 |
| 2014-07-02 | 909 | 921 | 903 | 920 | 228,000 | 1,840 |
| 2014-07-01 | 889 | 905 | 885 | 901 | 101,000 | 1,802 |
| 2014-06-30 | 883 | 898 | 876 | 893 | 118,000 | 1,786 |
| 2014-06-27 | 885 | 890 | 860 | 881 | 203,000 | 1,762 |
| 2014-06-26 | 902 | 902 | 892 | 893 | 69,000 | 1,786 |
| 2014-06-25 | 911 | 914 | 895 | 896 | 128,000 | 1,792 |
| 2014-06-24 | 910 | 920 | 909 | 916 | 125,000 | 1,832 |
| 2014-06-23 | 907 | 915 | 907 | 915 | 101,000 | 1,830 |
| 2014-06-20 | 910 | 912 | 897 | 907 | 168,000 | 1,814 |
| 2014-06-19 | 898 | 910 | 894 | 910 | 167,000 | 1,820 |
| 2014-06-18 | 882 | 900 | 875 | 898 | 181,000 | 1,796 |
| 2014-06-17 | 885 | 907 | 884 | 891 | 244,000 | 1,782 |
| 2014-06-16 | 878 | 890 | 878 | 885 | 197,000 | 1,770 |
| 2014-06-13 | 865 | 879 | 860 | 874 | 227,000 | 1,748 |
| 2014-06-12 | 870 | 874 | 860 | 872 | 170,000 | 1,744 |
| 2014-06-11 | 871 | 879 | 861 | 873 | 162,000 | 1,746 |
| 2014-06-10 | 852 | 873 | 852 | 873 | 314,000 | 1,746 |
| 2014-06-09 | 825 | 850 | 825 | 846 | 261,000 | 1,692 |
| 2014-06-06 | 825 | 833 | 815 | 822 | 297,000 | 1,644 |
| 2014-06-05 | 818 | 828 | 815 | 827 | 181,000 | 1,654 |
| 2014-06-04 | 807 | 819 | 801 | 818 | 120,000 | 1,636 |
| 2014-06-03 | 810 | 814 | 805 | 807 | 212,000 | 1,614 |
| 2014-06-02 | 809 | 823 | 806 | 821 | 116,000 | 1,642 |
| 2014-05-30 | 795 | 808 | 793 | 808 | 136,000 | 1,616 |
| 2014-05-29 | 799 | 799 | 794 | 794 | 34,000 | 1,588 |
| 2014-05-28 | 793 | 808 | 787 | 801 | 196,000 | 1,602 |
| 2014-05-27 | 789 | 799 | 786 | 792 | 55,000 | 1,584 |
| 2014-05-26 | 797 | 798 | 790 | 798 | 101,000 | 1,596 |
| 2014-05-23 | 789 | 798 | 789 | 794 | 95,000 | 1,588 |
| 2014-05-22 | 768 | 790 | 768 | 787 | 67,000 | 1,574 |
| 2014-05-21 | 773 | 779 | 764 | 767 | 31,000 | 1,534 |
| 2014-05-20 | 773 | 777 | 767 | 771 | 33,000 | 1,542 |
| 2014-05-19 | 787 | 790 | 772 | 773 | 51,000 | 1,546 |
| 2014-05-16 | 795 | 795 | 780 | 787 | 170,000 | 1,574 |
| 2014-05-15 | 796 | 797 | 783 | 797 | 117,000 | 1,594 |
| 2014-05-14 | 775 | 802 | 767 | 799 | 236,000 | 1,598 |
| 2014-05-13 | 723 | 772 | 723 | 765 | 183,000 | 1,530 |
| 2014-05-12 | 720 | 726 | 712 | 723 | 81,000 | 1,446 |
| 2014-05-09 | 715 | 726 | 715 | 725 | 39,000 | 1,450 |
| 2014-05-08 | 713 | 730 | 712 | 720 | 39,000 | 1,440 |
| 2014-05-07 | 741 | 741 | 708 | 712 | 97,000 | 1,424 |
| 2014-05-02 | 753 | 753 | 741 | 741 | 19,000 | 1,482 |
| 2014-05-01 | 729 | 751 | 729 | 746 | 60,000 | 1,492 |
| 2014-04-30 | 738 | 740 | 727 | 729 | 58,000 | 1,458 |
| 2014-04-28 | 745 | 748 | 736 | 740 | 45,000 | 1,480 |
| 2014-04-25 | 732 | 750 | 731 | 745 | 67,000 | 1,490 |
| 2014-04-24 | 735 | 745 | 733 | 737 | 45,000 | 1,474 |
| 2014-04-23 | 732 | 739 | 732 | 737 | 62,000 | 1,474 |
| 2014-04-22 | 739 | 739 | 731 | 731 | 18,000 | 1,462 |
| 2014-04-21 | 741 | 741 | 734 | 739 | 35,000 | 1,478 |
| 2014-04-18 | 740 | 743 | 735 | 738 | 84,000 | 1,476 |
| 2014-04-17 | 744 | 751 | 743 | 749 | 49,000 | 1,498 |
| 2014-04-16 | 735 | 755 | 734 | 748 | 109,000 | 1,496 |
| 2014-04-15 | 738 | 738 | 720 | 724 | 165,000 | 1,448 |
| 2014-04-14 | 716 | 738 | 716 | 731 | 127,000 | 1,462 |
| 2014-04-11 | 723 | 723 | 715 | 719 | 115,000 | 1,438 |
| 2014-04-10 | 746 | 752 | 730 | 733 | 68,000 | 1,466 |
| 2014-04-09 | 741 | 755 | 732 | 744 | 180,000 | 1,488 |
| 2014-04-08 | 777 | 777 | 750 | 751 | 140,000 | 1,502 |
| 2014-04-07 | 789 | 793 | 775 | 777 | 89,000 | 1,554 |
| 2014-04-04 | 793 | 800 | 792 | 797 | 98,000 | 1,594 |
| 2014-04-03 | 797 | 806 | 790 | 794 | 161,000 | 1,588 |
| 2014-04-02 | 796 | 809 | 796 | 797 | 204,000 | 1,594 |
| 2014-04-01 | 799 | 800 | 787 | 798 | 163,000 | 1,596 |
| 2014-03-31 | 800 | 800 | 786 | 791 | 188,000 | 1,582 |
| 2014-03-28 | 783 | 800 | 779 | 798 | 236,000 | 1,596 |
| 2014-03-27 | 774 | 784 | 765 | 780 | 175,000 | 1,560 |
| 2014-03-26 | 777 | 788 | 762 | 773 | 227,000 | 1,546 |
| 2014-03-25 | 759 | 773 | 756 | 763 | 175,000 | 1,526 |
| 2014-03-24 | 720 | 761 | 719 | 746 | 132,000 | 1,492 |
| 2014-03-20 | 727 | 733 | 705 | 705 | 87,000 | 1,410 |
| 2014-03-19 | 749 | 752 | 722 | 727 | 63,000 | 1,454 |
| 2014-03-18 | 729 | 742 | 727 | 735 | 49,000 | 1,470 |
| 2014-03-17 | 735 | 745 | 720 | 722 | 63,000 | 1,444 |
| 2014-03-14 | 761 | 764 | 746 | 746 | 258,000 | 1,492 |
| 2014-03-13 | 766 | 773 | 766 | 768 | 132,000 | 1,536 |
| 2014-03-12 | 762 | 767 | 760 | 765 | 124,000 | 1,530 |
| 2014-03-11 | 757 | 769 | 757 | 768 | 68,000 | 1,536 |
| 2014-03-10 | 762 | 766 | 759 | 760 | 28,000 | 1,520 |
| 2014-03-07 | 766 | 769 | 760 | 763 | 80,000 | 1,526 |
| 2014-03-06 | 756 | 770 | 756 | 765 | 50,000 | 1,530 |
| 2014-03-05 | 758 | 765 | 756 | 756 | 45,000 | 1,512 |
| 2014-03-04 | 738 | 757 | 738 | 754 | 105,000 | 1,508 |
| 2014-03-03 | 741 | 741 | 725 | 739 | 57,000 | 1,478 |
| 2014-02-28 | 751 | 751 | 735 | 747 | 90,000 | 1,494 |
| 2014-02-27 | 751 | 753 | 743 | 746 | 61,000 | 1,492 |
| 2014-02-26 | 769 | 769 | 760 | 761 | 82,000 | 1,522 |
| 2014-02-25 | 760 | 778 | 758 | 770 | 252,000 | 1,540 |
| 2014-02-24 | 750 | 760 | 743 | 751 | 101,000 | 1,502 |
| 2014-02-21 | 729 | 754 | 729 | 753 | 114,000 | 1,506 |
| 2014-02-20 | 730 | 743 | 727 | 727 | 95,000 | 1,454 |
| 2014-02-19 | 747 | 747 | 739 | 741 | 36,000 | 1,482 |
| 2014-02-18 | 731 | 748 | 728 | 746 | 110,000 | 1,492 |
| 2014-02-17 | 715 | 730 | 715 | 730 | 55,000 | 1,460 |
| 2014-02-14 | 739 | 739 | 710 | 721 | 224,000 | 1,442 |
| 2014-02-13 | 722 | 740 | 717 | 732 | 300,000 | 1,464 |
| 2014-02-12 | 701 | 721 | 697 | 718 | 267,000 | 1,436 |
| 2014-02-10 | 703 | 703 | 680 | 687 | 130,000 | 1,374 |
| 2014-02-07 | 672 | 692 | 672 | 687 | 128,000 | 1,374 |
| 2014-02-06 | 679 | 680 | 665 | 666 | 136,000 | 1,332 |
| 2014-02-05 | 666 | 681 | 652 | 669 | 188,000 | 1,338 |
| 2014-02-04 | 703 | 705 | 656 | 656 | 275,000 | 1,312 |
| 2014-02-03 | 747 | 751 | 727 | 732 | 123,000 | 1,464 |
| 2014-01-31 | 734 | 737 | 729 | 735 | 116,000 | 1,470 |
| 2014-01-30 | 741 | 745 | 726 | 728 | 157,000 | 1,456 |
| 2014-01-29 | 734 | 760 | 734 | 760 | 97,000 | 1,520 |
| 2014-01-28 | 737 | 738 | 727 | 727 | 143,000 | 1,454 |
| 2014-01-27 | 746 | 746 | 737 | 737 | 145,000 | 1,474 |
| 2014-01-24 | 767 | 768 | 750 | 751 | 193,000 | 1,502 |
| 2014-01-23 | 789 | 789 | 773 | 773 | 85,000 | 1,546 |
| 2014-01-22 | 787 | 790 | 776 | 783 | 92,000 | 1,566 |
| 2014-01-21 | 797 | 797 | 790 | 791 | 61,000 | 1,582 |
| 2014-01-20 | 798 | 798 | 792 | 795 | 94,000 | 1,590 |
| 2014-01-17 | 784 | 800 | 784 | 799 | 158,000 | 1,598 |
| 2014-01-16 | 789 | 791 | 782 | 784 | 150,000 | 1,568 |
| 2014-01-15 | 766 | 782 | 765 | 781 | 139,000 | 1,562 |
| 2014-01-14 | 777 | 782 | 771 | 772 | 130,000 | 1,544 |
| 2014-01-10 | 775 | 792 | 771 | 792 | 134,000 | 1,584 |
| 2014-01-09 | 782 | 785 | 775 | 784 | 83,000 | 1,568 |
| 2014-01-08 | 784 | 793 | 782 | 792 | 93,000 | 1,584 |
| 2014-01-07 | 794 | 794 | 781 | 784 | 65,000 | 1,568 |
| 2014-01-06 | 793 | 798 | 785 | 794 | 124,000 | 1,588 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-03-27]1株→1.12株
