7981 タカラスタンダード(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 940 | 941 | 916 | 922 | 81,000 | 1,844 |
| 2015-12-29 | 914 | 950 | 914 | 949 | 98,000 | 1,898 |
| 2015-12-28 | 914 | 930 | 909 | 927 | 82,000 | 1,854 |
| 2015-12-25 | 915 | 915 | 878 | 900 | 114,000 | 1,800 |
| 2015-12-24 | 917 | 917 | 900 | 901 | 60,000 | 1,802 |
| 2015-12-22 | 924 | 925 | 919 | 921 | 45,000 | 1,842 |
| 2015-12-21 | 950 | 952 | 914 | 924 | 127,000 | 1,848 |
| 2015-12-18 | 942 | 980 | 941 | 965 | 186,000 | 1,930 |
| 2015-12-17 | 938 | 950 | 938 | 944 | 192,000 | 1,888 |
| 2015-12-16 | 950 | 950 | 928 | 935 | 167,000 | 1,870 |
| 2015-12-15 | 941 | 946 | 935 | 940 | 148,000 | 1,880 |
| 2015-12-14 | 927 | 937 | 912 | 936 | 174,000 | 1,872 |
| 2015-12-11 | 933 | 933 | 924 | 933 | 258,000 | 1,866 |
| 2015-12-10 | 929 | 936 | 915 | 918 | 196,000 | 1,836 |
| 2015-12-09 | 937 | 940 | 913 | 916 | 140,000 | 1,832 |
| 2015-12-08 | 926 | 934 | 926 | 931 | 106,000 | 1,862 |
| 2015-12-07 | 927 | 939 | 922 | 923 | 167,000 | 1,846 |
| 2015-12-04 | 943 | 943 | 920 | 927 | 137,000 | 1,854 |
| 2015-12-03 | 955 | 961 | 942 | 948 | 95,000 | 1,896 |
| 2015-12-02 | 950 | 956 | 948 | 956 | 82,000 | 1,912 |
| 2015-12-01 | 940 | 946 | 940 | 946 | 85,000 | 1,892 |
| 2015-11-30 | 932 | 944 | 932 | 937 | 68,000 | 1,874 |
| 2015-11-27 | 953 | 953 | 938 | 941 | 94,000 | 1,882 |
| 2015-11-26 | 961 | 961 | 946 | 947 | 108,000 | 1,894 |
| 2015-11-25 | 970 | 972 | 950 | 959 | 126,000 | 1,918 |
| 2015-11-24 | 948 | 973 | 945 | 970 | 145,000 | 1,940 |
| 2015-11-20 | 956 | 962 | 924 | 946 | 246,000 | 1,892 |
| 2015-11-19 | 959 | 973 | 950 | 961 | 161,000 | 1,922 |
| 2015-11-18 | 951 | 960 | 940 | 944 | 72,000 | 1,888 |
| 2015-11-17 | 962 | 962 | 947 | 950 | 111,000 | 1,900 |
| 2015-11-16 | 953 | 968 | 944 | 947 | 211,000 | 1,894 |
| 2015-11-13 | 955 | 963 | 950 | 957 | 138,000 | 1,914 |
| 2015-11-12 | 945 | 979 | 945 | 962 | 169,000 | 1,924 |
| 2015-11-11 | 939 | 944 | 933 | 943 | 61,000 | 1,886 |
| 2015-11-10 | 942 | 953 | 937 | 940 | 139,000 | 1,880 |
| 2015-11-09 | 922 | 960 | 922 | 956 | 178,000 | 1,912 |
| 2015-11-06 | 904 | 939 | 900 | 936 | 100,000 | 1,872 |
| 2015-11-05 | 881 | 928 | 875 | 919 | 262,000 | 1,838 |
| 2015-11-04 | 900 | 904 | 877 | 881 | 211,000 | 1,762 |
| 2015-11-02 | 916 | 916 | 884 | 884 | 140,000 | 1,768 |
| 2015-10-30 | 931 | 943 | 914 | 916 | 214,000 | 1,832 |
| 2015-10-29 | 920 | 934 | 911 | 929 | 116,000 | 1,858 |
| 2015-10-28 | 919 | 919 | 909 | 915 | 53,000 | 1,830 |
| 2015-10-27 | 938 | 938 | 918 | 920 | 65,000 | 1,840 |
| 2015-10-26 | 928 | 939 | 926 | 936 | 110,000 | 1,872 |
| 2015-10-23 | 924 | 924 | 912 | 922 | 164,000 | 1,844 |
| 2015-10-22 | 915 | 925 | 910 | 919 | 95,000 | 1,838 |
| 2015-10-21 | 901 | 926 | 900 | 926 | 141,000 | 1,852 |
| 2015-10-20 | 895 | 905 | 888 | 899 | 100,000 | 1,798 |
| 2015-10-19 | 888 | 907 | 888 | 895 | 155,000 | 1,790 |
| 2015-10-16 | 920 | 923 | 893 | 897 | 123,000 | 1,794 |
| 2015-10-15 | 910 | 927 | 910 | 921 | 139,000 | 1,842 |
| 2015-10-14 | 915 | 918 | 908 | 910 | 151,000 | 1,820 |
| 2015-10-13 | 917 | 923 | 902 | 915 | 258,000 | 1,830 |
| 2015-10-09 | 888 | 916 | 888 | 916 | 87,000 | 1,832 |
| 2015-10-08 | 882 | 888 | 881 | 885 | 56,000 | 1,770 |
| 2015-10-07 | 880 | 892 | 871 | 892 | 123,000 | 1,784 |
| 2015-10-06 | 878 | 892 | 875 | 887 | 90,000 | 1,774 |
| 2015-10-05 | 866 | 871 | 855 | 864 | 104,000 | 1,728 |
| 2015-10-02 | 868 | 870 | 854 | 866 | 100,000 | 1,732 |
| 2015-10-01 | 848 | 875 | 836 | 857 | 278,000 | 1,714 |
| 2015-09-30 | 832 | 864 | 825 | 848 | 195,000 | 1,696 |
| 2015-09-29 | 820 | 838 | 814 | 823 | 181,000 | 1,646 |
| 2015-09-28 | 812 | 828 | 801 | 828 | 119,000 | 1,656 |
| 2015-09-25 | 791 | 812 | 782 | 804 | 196,000 | 1,608 |
| 2015-09-24 | 810 | 814 | 793 | 793 | 83,000 | 1,586 |
| 2015-09-18 | 826 | 837 | 816 | 820 | 118,000 | 1,640 |
| 2015-09-17 | 845 | 845 | 832 | 839 | 74,000 | 1,678 |
| 2015-09-16 | 849 | 850 | 837 | 842 | 151,000 | 1,684 |
| 2015-09-15 | 839 | 848 | 834 | 845 | 103,000 | 1,690 |
| 2015-09-14 | 844 | 844 | 831 | 836 | 194,000 | 1,672 |
| 2015-09-11 | 832 | 837 | 823 | 831 | 205,000 | 1,662 |
| 2015-09-10 | 797 | 830 | 788 | 823 | 121,000 | 1,646 |
| 2015-09-09 | 775 | 815 | 775 | 812 | 138,000 | 1,624 |
| 2015-09-08 | 782 | 782 | 755 | 755 | 61,000 | 1,510 |
| 2015-09-07 | 779 | 789 | 768 | 780 | 70,000 | 1,560 |
| 2015-09-04 | 799 | 799 | 775 | 779 | 68,000 | 1,558 |
| 2015-09-03 | 798 | 812 | 790 | 790 | 107,000 | 1,580 |
| 2015-09-02 | 795 | 814 | 791 | 794 | 167,000 | 1,588 |
| 2015-09-01 | 825 | 825 | 800 | 801 | 124,000 | 1,602 |
| 2015-08-31 | 820 | 836 | 814 | 831 | 222,000 | 1,662 |
| 2015-08-28 | 800 | 822 | 796 | 820 | 111,000 | 1,640 |
| 2015-08-27 | 814 | 823 | 790 | 793 | 233,000 | 1,586 |
| 2015-08-26 | 802 | 827 | 784 | 793 | 257,000 | 1,586 |
| 2015-08-25 | 791 | 821 | 779 | 779 | 190,000 | 1,558 |
| 2015-08-24 | 854 | 862 | 819 | 821 | 166,000 | 1,642 |
| 2015-08-21 | 878 | 889 | 868 | 869 | 108,000 | 1,738 |
| 2015-08-20 | 901 | 909 | 890 | 891 | 76,000 | 1,782 |
| 2015-08-19 | 919 | 919 | 901 | 902 | 50,000 | 1,804 |
| 2015-08-18 | 915 | 922 | 910 | 920 | 85,000 | 1,840 |
| 2015-08-17 | 891 | 917 | 891 | 915 | 112,000 | 1,830 |
| 2015-08-14 | 901 | 903 | 891 | 896 | 105,000 | 1,792 |
| 2015-08-13 | 918 | 918 | 890 | 901 | 185,000 | 1,802 |
| 2015-08-12 | 908 | 924 | 905 | 918 | 143,000 | 1,836 |
| 2015-08-11 | 908 | 910 | 902 | 908 | 90,000 | 1,816 |
| 2015-08-10 | 905 | 905 | 880 | 903 | 114,000 | 1,806 |
| 2015-08-07 | 879 | 909 | 874 | 905 | 157,000 | 1,810 |
| 2015-08-06 | 858 | 895 | 857 | 886 | 214,000 | 1,772 |
| 2015-08-05 | 830 | 866 | 828 | 848 | 260,000 | 1,696 |
| 2015-08-04 | 866 | 895 | 817 | 820 | 457,000 | 1,640 |
| 2015-08-03 | 884 | 884 | 863 | 874 | 123,000 | 1,748 |
| 2015-07-31 | 869 | 870 | 856 | 869 | 144,000 | 1,738 |
| 2015-07-30 | 832 | 873 | 832 | 862 | 171,000 | 1,724 |
| 2015-07-29 | 843 | 847 | 827 | 834 | 125,000 | 1,668 |
| 2015-07-28 | 805 | 843 | 805 | 833 | 148,000 | 1,666 |
| 2015-07-27 | 817 | 823 | 804 | 814 | 110,000 | 1,628 |
| 2015-07-24 | 830 | 835 | 821 | 825 | 91,000 | 1,650 |
| 2015-07-23 | 821 | 830 | 820 | 829 | 46,000 | 1,658 |
| 2015-07-22 | 835 | 842 | 816 | 820 | 142,000 | 1,640 |
| 2015-07-21 | 849 | 849 | 831 | 833 | 81,000 | 1,666 |
| 2015-07-17 | 852 | 853 | 842 | 846 | 146,000 | 1,692 |
| 2015-07-16 | 861 | 861 | 843 | 846 | 168,000 | 1,692 |
| 2015-07-15 | 861 | 868 | 854 | 865 | 269,000 | 1,730 |
| 2015-07-14 | 848 | 858 | 846 | 853 | 201,000 | 1,706 |
| 2015-07-13 | 815 | 837 | 814 | 833 | 166,000 | 1,666 |
| 2015-07-10 | 818 | 818 | 794 | 802 | 236,000 | 1,604 |
| 2015-07-09 | 802 | 819 | 783 | 811 | 292,000 | 1,622 |
| 2015-07-08 | 846 | 846 | 810 | 811 | 242,000 | 1,622 |
| 2015-07-07 | 860 | 864 | 844 | 846 | 152,000 | 1,692 |
| 2015-07-06 | 854 | 858 | 840 | 845 | 118,000 | 1,690 |
| 2015-07-03 | 875 | 875 | 865 | 869 | 73,000 | 1,738 |
| 2015-07-02 | 874 | 882 | 868 | 875 | 99,000 | 1,750 |
| 2015-07-01 | 873 | 873 | 863 | 868 | 89,000 | 1,736 |
| 2015-06-30 | 875 | 879 | 861 | 867 | 165,000 | 1,734 |
| 2015-06-29 | 868 | 871 | 859 | 861 | 179,000 | 1,722 |
| 2015-06-26 | 881 | 881 | 872 | 875 | 91,000 | 1,750 |
| 2015-06-25 | 898 | 901 | 881 | 882 | 106,000 | 1,764 |
| 2015-06-24 | 881 | 901 | 877 | 898 | 204,000 | 1,796 |
| 2015-06-23 | 862 | 879 | 862 | 879 | 140,000 | 1,758 |
| 2015-06-22 | 858 | 874 | 858 | 862 | 228,000 | 1,724 |
| 2015-06-19 | 870 | 879 | 866 | 868 | 197,000 | 1,736 |
| 2015-06-18 | 883 | 886 | 864 | 867 | 155,000 | 1,734 |
| 2015-06-17 | 903 | 906 | 877 | 881 | 336,000 | 1,762 |
| 2015-06-16 | 913 | 914 | 901 | 901 | 243,000 | 1,802 |
| 2015-06-15 | 906 | 917 | 903 | 916 | 193,000 | 1,832 |
| 2015-06-12 | 911 | 918 | 907 | 914 | 329,000 | 1,828 |
| 2015-06-11 | 890 | 912 | 890 | 902 | 188,000 | 1,804 |
| 2015-06-10 | 888 | 903 | 885 | 890 | 316,000 | 1,780 |
| 2015-06-09 | 894 | 894 | 880 | 880 | 138,000 | 1,760 |
| 2015-06-08 | 894 | 900 | 891 | 893 | 202,000 | 1,786 |
| 2015-06-05 | 900 | 914 | 897 | 897 | 338,000 | 1,794 |
| 2015-06-04 | 904 | 915 | 901 | 913 | 184,000 | 1,826 |
| 2015-06-03 | 913 | 923 | 898 | 907 | 345,000 | 1,814 |
| 2015-06-02 | 915 | 917 | 908 | 913 | 208,000 | 1,826 |
| 2015-06-01 | 910 | 918 | 907 | 915 | 261,000 | 1,830 |
| 2015-05-29 | 912 | 929 | 910 | 915 | 274,000 | 1,830 |
| 2015-05-28 | 928 | 935 | 909 | 912 | 196,000 | 1,824 |
| 2015-05-27 | 930 | 935 | 919 | 926 | 236,000 | 1,852 |
| 2015-05-26 | 939 | 944 | 934 | 936 | 177,000 | 1,872 |
| 2015-05-25 | 931 | 940 | 930 | 936 | 182,000 | 1,872 |
| 2015-05-22 | 936 | 936 | 925 | 931 | 151,000 | 1,862 |
| 2015-05-21 | 940 | 946 | 919 | 930 | 325,000 | 1,860 |
| 2015-05-20 | 919 | 929 | 907 | 929 | 206,000 | 1,858 |
| 2015-05-19 | 927 | 934 | 903 | 910 | 381,000 | 1,820 |
| 2015-05-18 | 917 | 931 | 915 | 930 | 152,000 | 1,860 |
| 2015-05-15 | 911 | 912 | 897 | 908 | 193,000 | 1,816 |
| 2015-05-14 | 964 | 966 | 901 | 904 | 544,000 | 1,808 |
| 2015-05-13 | 993 | 999 | 957 | 965 | 163,000 | 1,930 |
| 2015-05-12 | 990 | 999 | 990 | 996 | 57,000 | 1,992 |
| 2015-05-11 | 973 | 998 | 970 | 994 | 290,000 | 1,988 |
| 2015-05-08 | 962 | 971 | 962 | 965 | 163,000 | 1,930 |
| 2015-05-07 | 970 | 974 | 960 | 961 | 175,000 | 1,922 |
| 2015-05-01 | 975 | 977 | 965 | 969 | 160,000 | 1,938 |
| 2015-04-30 | 989 | 989 | 971 | 976 | 182,000 | 1,952 |
| 2015-04-28 | 992 | 999 | 990 | 991 | 139,000 | 1,982 |
| 2015-04-27 | 998 | 998 | 988 | 996 | 169,000 | 1,992 |
| 2015-04-24 | 988 | 999 | 978 | 996 | 201,000 | 1,992 |
| 2015-04-23 | 993 | 999 | 991 | 994 | 150,000 | 1,988 |
| 2015-04-22 | 984 | 995 | 979 | 993 | 170,000 | 1,986 |
| 2015-04-21 | 970 | 981 | 968 | 981 | 158,000 | 1,962 |
| 2015-04-20 | 969 | 987 | 960 | 979 | 330,000 | 1,958 |
| 2015-04-17 | 993 | 993 | 972 | 984 | 291,000 | 1,968 |
| 2015-04-16 | 995 | 999 | 984 | 997 | 85,000 | 1,994 |
| 2015-04-15 | 993 | 1,004 | 992 | 996 | 103,000 | 1,992 |
| 2015-04-14 | 997 | 1,002 | 990 | 999 | 120,000 | 1,998 |
| 2015-04-13 | 998 | 1,000 | 988 | 994 | 99,000 | 1,988 |
| 2015-04-10 | 1,004 | 1,008 | 991 | 994 | 208,000 | 1,988 |
| 2015-04-09 | 1,010 | 1,010 | 1,000 | 1,007 | 94,000 | 2,014 |
| 2015-04-08 | 1,012 | 1,020 | 1,009 | 1,012 | 88,000 | 2,024 |
| 2015-04-07 | 1,001 | 1,007 | 1,001 | 1,003 | 95,000 | 2,006 |
| 2015-04-06 | 1,005 | 1,017 | 998 | 1,001 | 89,000 | 2,002 |
| 2015-04-03 | 1,015 | 1,020 | 1,008 | 1,011 | 112,000 | 2,022 |
| 2015-04-02 | 988 | 1,028 | 988 | 1,023 | 241,000 | 2,046 |
| 2015-04-01 | 996 | 1,000 | 986 | 988 | 167,000 | 1,976 |
| 2015-03-31 | 1,010 | 1,033 | 1,007 | 1,016 | 543,000 | 2,032 |
| 2015-03-30 | 996 | 1,003 | 991 | 1,000 | 147,000 | 2,000 |
| 2015-03-27 | 1,008 | 1,024 | 995 | 997 | 212,000 | 1,994 |
| 2015-03-26 | 1,018 | 1,027 | 1,003 | 1,015 | 359,000 | 2,030 |
| 2015-03-25 | 1,031 | 1,041 | 1,012 | 1,031 | 490,000 | 2,062 |
| 2015-03-24 | 1,022 | 1,037 | 1,018 | 1,034 | 280,000 | 2,068 |
| 2015-03-23 | 1,017 | 1,036 | 1,016 | 1,029 | 251,000 | 2,058 |
| 2015-03-20 | 1,019 | 1,023 | 1,005 | 1,017 | 234,000 | 2,034 |
| 2015-03-19 | 1,024 | 1,030 | 1,011 | 1,019 | 291,000 | 2,038 |
| 2015-03-18 | 1,032 | 1,037 | 1,023 | 1,028 | 207,000 | 2,056 |
| 2015-03-17 | 1,032 | 1,032 | 1,020 | 1,028 | 212,000 | 2,056 |
| 2015-03-16 | 1,021 | 1,033 | 1,011 | 1,026 | 221,000 | 2,052 |
| 2015-03-13 | 1,015 | 1,029 | 1,008 | 1,021 | 494,000 | 2,042 |
| 2015-03-12 | 1,005 | 1,028 | 1,005 | 1,015 | 477,000 | 2,030 |
| 2015-03-11 | 992 | 1,010 | 987 | 1,005 | 194,000 | 2,010 |
| 2015-03-10 | 1,002 | 1,020 | 999 | 1,001 | 380,000 | 2,002 |
| 2015-03-09 | 987 | 1,007 | 985 | 1,002 | 286,000 | 2,004 |
| 2015-03-06 | 982 | 996 | 970 | 996 | 360,000 | 1,992 |
| 2015-03-05 | 980 | 996 | 973 | 987 | 462,000 | 1,974 |
| 2015-03-04 | 986 | 988 | 968 | 979 | 447,000 | 1,958 |
| 2015-03-03 | 980 | 991 | 969 | 985 | 323,000 | 1,970 |
| 2015-03-02 | 982 | 991 | 981 | 981 | 118,000 | 1,962 |
| 2015-02-27 | 994 | 997 | 981 | 992 | 69,000 | 1,984 |
| 2015-02-26 | 1,000 | 1,000 | 986 | 994 | 159,000 | 1,988 |
| 2015-02-25 | 999 | 1,004 | 995 | 1,000 | 146,000 | 2,000 |
| 2015-02-24 | 995 | 1,006 | 993 | 999 | 270,000 | 1,998 |
| 2015-02-23 | 989 | 997 | 968 | 995 | 185,000 | 1,990 |
| 2015-02-20 | 980 | 990 | 978 | 989 | 97,000 | 1,978 |
| 2015-02-19 | 963 | 981 | 963 | 980 | 108,000 | 1,960 |
| 2015-02-18 | 957 | 977 | 957 | 963 | 190,000 | 1,926 |
| 2015-02-17 | 942 | 954 | 942 | 951 | 152,000 | 1,902 |
| 2015-02-16 | 940 | 952 | 939 | 945 | 286,000 | 1,890 |
| 2015-02-13 | 930 | 939 | 926 | 939 | 188,000 | 1,878 |
| 2015-02-12 | 929 | 939 | 926 | 928 | 235,000 | 1,856 |
| 2015-02-10 | 916 | 925 | 913 | 922 | 64,000 | 1,844 |
| 2015-02-09 | 917 | 917 | 911 | 916 | 51,000 | 1,832 |
| 2015-02-06 | 902 | 912 | 902 | 909 | 89,000 | 1,818 |
| 2015-02-05 | 908 | 908 | 881 | 902 | 170,000 | 1,804 |
| 2015-02-04 | 887 | 909 | 887 | 908 | 120,000 | 1,816 |
| 2015-02-03 | 893 | 898 | 880 | 887 | 163,000 | 1,774 |
| 2015-02-02 | 890 | 897 | 884 | 893 | 91,000 | 1,786 |
| 2015-01-30 | 890 | 914 | 890 | 899 | 166,000 | 1,798 |
| 2015-01-29 | 898 | 900 | 889 | 890 | 106,000 | 1,780 |
| 2015-01-28 | 894 | 914 | 881 | 911 | 152,000 | 1,822 |
| 2015-01-27 | 882 | 897 | 882 | 897 | 61,000 | 1,794 |
| 2015-01-26 | 877 | 887 | 877 | 882 | 69,000 | 1,764 |
| 2015-01-23 | 878 | 883 | 877 | 883 | 93,000 | 1,766 |
| 2015-01-22 | 881 | 881 | 863 | 879 | 101,000 | 1,758 |
| 2015-01-21 | 876 | 884 | 876 | 879 | 75,000 | 1,758 |
| 2015-01-20 | 867 | 889 | 867 | 886 | 166,000 | 1,772 |
| 2015-01-19 | 874 | 877 | 866 | 872 | 104,000 | 1,744 |
| 2015-01-16 | 873 | 873 | 861 | 868 | 207,000 | 1,736 |
| 2015-01-15 | 872 | 886 | 872 | 883 | 146,000 | 1,766 |
| 2015-01-14 | 861 | 879 | 859 | 866 | 138,000 | 1,732 |
| 2015-01-13 | 861 | 877 | 855 | 871 | 417,000 | 1,742 |
| 2015-01-09 | 860 | 865 | 854 | 861 | 179,000 | 1,722 |
| 2015-01-08 | 861 | 866 | 858 | 861 | 127,000 | 1,722 |
| 2015-01-07 | 852 | 869 | 851 | 861 | 186,000 | 1,722 |
| 2015-01-06 | 868 | 868 | 860 | 861 | 201,000 | 1,722 |
| 2015-01-05 | 877 | 879 | 868 | 874 | 97,000 | 1,748 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-03-27]1株→1.12株
