7981 タカラスタンダード(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,929	1,929	1,894	1,915	49,800	1,915
2016-12-29	1,949	1,949	1,911	1,923	62,400	1,923
2016-12-28	1,950	1,956	1,940	1,946	38,300	1,946
2016-12-27	1,950	1,996	1,935	1,945	32,500	1,945
2016-12-26	1,931	1,951	1,930	1,944	47,100	1,944
2016-12-22	1,946	1,953	1,926	1,933	58,600	1,933
2016-12-21	1,960	1,962	1,927	1,940	69,700	1,940
2016-12-20	1,955	1,966	1,947	1,960	76,800	1,960
2016-12-19	1,951	1,962	1,940	1,960	43,000	1,960
2016-12-16	1,970	1,982	1,954	1,956	138,100	1,956
2016-12-15	1,952	1,971	1,945	1,960	106,500	1,960
2016-12-14	1,960	1,964	1,944	1,952	79,900	1,952
2016-12-13	1,989	1,989	1,942	1,967	148,700	1,967
2016-12-12	1,989	2,019	1,981	2,013	179,600	2,013
2016-12-09	1,947	1,963	1,929	1,961	95,300	1,961
2016-12-08	1,925	1,945	1,908	1,945	85,700	1,945
2016-12-07	1,854	1,891	1,840	1,891	64,500	1,891
2016-12-06	1,852	1,855	1,834	1,852	63,100	1,852
2016-12-05	1,844	1,850	1,813	1,831	49,400	1,831
2016-12-02	1,864	1,864	1,841	1,854	59,000	1,854
2016-12-01	1,898	1,914	1,865	1,871	68,500	1,871
2016-11-30	1,897	1,907	1,880	1,892	71,400	1,892
2016-11-29	1,874	1,899	1,874	1,898	28,600	1,898
2016-11-28	1,869	1,894	1,868	1,891	41,500	1,891
2016-11-25	1,870	1,874	1,851	1,869	61,200	1,869
2016-11-24	1,895	1,920	1,850	1,863	66,800	1,863
2016-11-22	1,885	1,921	1,885	1,907	61,800	1,907
2016-11-21	1,898	1,910	1,880	1,898	36,800	1,898
2016-11-18	1,898	1,910	1,863	1,885	37,100	1,885
2016-11-17	1,869	1,876	1,850	1,875	31,800	1,875
2016-11-16	1,896	1,896	1,860	1,886	71,900	1,886
2016-11-15	1,880	1,886	1,850	1,863	58,400	1,863
2016-11-14	1,849	1,890	1,849	1,876	63,400	1,876
2016-11-11	1,886	1,900	1,806	1,834	60,800	1,834
2016-11-10	1,898	1,913	1,797	1,866	96,800	1,866
2016-11-09	1,843	1,856	1,735	1,738	52,900	1,738
2016-11-08	1,808	1,824	1,804	1,818	22,200	1,818
2016-11-07	1,811	1,826	1,783	1,798	67,800	1,798
2016-11-04	1,860	1,860	1,805	1,805	54,800	1,805
2016-11-02	1,900	1,909	1,874	1,882	39,500	1,882
2016-11-01	1,931	1,948	1,922	1,947	24,100	1,947
2016-10-31	1,930	1,962	1,930	1,951	25,900	1,951
2016-10-28	1,960	1,972	1,926	1,957	88,100	1,957
2016-10-27	1,960	1,969	1,932	1,951	30,000	1,951
2016-10-26	1,934	1,963	1,919	1,960	38,800	1,960
2016-10-25	1,949	1,967	1,925	1,939	71,700	1,939
2016-10-24	1,914	1,940	1,908	1,937	18,200	1,937
2016-10-21	1,960	1,960	1,912	1,918	22,300	1,918
2016-10-20	1,924	1,957	1,915	1,957	34,300	1,957
2016-10-19	1,920	1,925	1,909	1,924	25,000	1,924
2016-10-17	1,909	1,919	1,905	1,912	15,700	1,912
2016-10-13	1,893	1,915	1,890	1,904	67,900	1,904
2016-10-12	1,880	1,898	1,876	1,887	56,800	1,887
2016-10-11	1,874	1,897	1,871	1,894	30,900	1,894
2016-10-07	1,875	1,875	1,825	1,872	30,000	1,872
2016-10-06	1,899	1,899	1,869	1,878	32,900	1,878
2016-10-05	1,900	1,900	1,859	1,889	49,800	1,889
2016-10-04	1,878	1,900	1,864	1,890	36,900	1,890
2016-10-03	1,891	1,897	1,855	1,867	13,700	1,867
2016-09-30	1,863	1,882	1,830	1,872	33,400	1,872
2016-09-29	1,874	1,895	1,858	1,887	43,600	1,887
2016-09-28	1,880	1,920	1,835	1,884	27,200	1,884
2016-09-27	917	951	916	951	99,000	1,902
2016-09-26	950	954	930	932	97,000	1,864
2016-09-23	926	948	923	948	125,000	1,896
2016-09-21	873	929	868	927	87,000	1,854
2016-09-20	880	894	876	884	79,000	1,768
2016-09-16	894	894	870	880	64,000	1,760
2016-09-15	907	907	877	884	85,000	1,768
2016-09-14	890	934	885	907	127,000	1,814
2016-09-13	899	899	893	895	97,000	1,790
2016-09-12	902	902	888	893	99,000	1,786
2016-09-09	906	907	901	903	75,000	1,806
2016-09-08	924	924	893	906	71,000	1,812
2016-09-07	884	940	884	926	125,000	1,852
2016-09-06	865	896	865	894	56,000	1,788
2016-09-05	869	882	869	873	55,000	1,746
2016-09-02	868	880	863	868	38,000	1,736
2016-09-01	858	870	855	868	44,000	1,736
2016-08-31	864	875	856	861	60,000	1,722
2016-08-30	863	873	851	868	57,000	1,736
2016-08-29	880	880	864	870	55,000	1,740
2016-08-26	874	876	850	862	54,000	1,724
2016-08-25	872	872	860	866	88,000	1,732
2016-08-24	868	887	867	872	56,000	1,744
2016-08-23	873	884	866	867	61,000	1,734
2016-08-22	885	899	885	888	26,000	1,776
2016-08-19	871	891	871	882	45,000	1,764
2016-08-18	885	898	882	882	57,000	1,764
2016-08-17	898	930	890	905	71,000	1,810
2016-08-16	961	961	912	913	108,000	1,826
2016-08-15	969	977	959	959	80,000	1,918
2016-08-12	938	968	938	966	99,000	1,932
2016-08-10	905	927	905	926	59,000	1,852
2016-08-09	905	913	902	912	39,000	1,824
2016-08-08	913	913	893	905	43,000	1,810
2016-08-05	894	904	893	898	53,000	1,796
2016-08-04	909	910	891	895	69,000	1,790
2016-08-03	930	931	911	916	82,000	1,832
2016-08-02	962	968	936	942	96,000	1,884
2016-08-01	961	982	961	977	82,000	1,954
2016-07-29	982	988	967	988	45,000	1,976
2016-07-28	977	983	975	982	42,000	1,964
2016-07-27	977	990	969	988	72,000	1,976
2016-07-26	980	987	975	980	62,000	1,960
2016-07-25	984	992	975	979	91,000	1,958
2016-07-22	992	1,001	973	986	55,000	1,972
2016-07-21	1,010	1,010	995	1,002	34,000	2,004
2016-07-20	989	1,008	988	1,002	44,000	2,004
2016-07-19	995	995	982	989	143,000	1,978
2016-07-15	987	1,002	982	987	172,000	1,974
2016-07-14	989	1,003	977	982	199,000	1,964
2016-07-13	1,009	1,020	990	995	233,000	1,990
2016-07-12	980	1,002	980	996	243,000	1,992
2016-07-11	944	977	944	974	167,000	1,948
2016-07-08	953	953	930	935	209,000	1,870
2016-07-07	948	957	933	944	282,000	1,888
2016-07-06	943	955	930	948	191,000	1,896
2016-07-05	935	949	935	945	77,000	1,890
2016-07-04	936	944	920	932	169,000	1,864
2016-07-01	935	957	935	948	102,000	1,896
2016-06-30	943	948	927	928	117,000	1,856
2016-06-29	941	958	937	950	103,000	1,900
2016-06-28	903	937	894	926	112,000	1,852
2016-06-27	908	912	899	903	159,000	1,806
2016-06-24	950	958	874	881	154,000	1,762
2016-06-23	938	950	934	938	59,000	1,876
2016-06-22	948	949	927	938	167,000	1,876
2016-06-21	951	972	936	965	54,000	1,930
2016-06-20	943	958	941	947	105,000	1,894
2016-06-17	928	948	922	924	199,000	1,848
2016-06-16	958	965	925	925	187,000	1,850
2016-06-15	976	990	965	970	176,000	1,940
2016-06-14	974	979	959	977	120,000	1,954
2016-06-13	988	988	973	975	167,000	1,950
2016-06-10	984	995	984	989	158,000	1,978
2016-06-09	976	991	975	980	57,000	1,960
2016-06-08	981	992	973	989	61,000	1,978
2016-06-07	972	988	961	987	58,000	1,974
2016-06-06	979	985	935	974	124,000	1,948
2016-06-03	980	991	970	989	131,000	1,978
2016-06-02	1,016	1,016	962	985	153,000	1,970
2016-06-01	1,005	1,043	994	1,016	148,000	2,032
2016-05-31	1,006	1,019	990	1,016	239,000	2,032
2016-05-30	990	1,008	990	1,005	73,000	2,010
2016-05-27	993	1,003	990	991	77,000	1,982
2016-05-26	1,000	1,008	993	996	81,000	1,992
2016-05-25	988	995	987	989	119,000	1,978
2016-05-24	981	990	970	981	151,000	1,962
2016-05-23	975	987	972	983	189,000	1,966
2016-05-20	970	980	970	975	99,000	1,950
2016-05-19	972	972	956	969	108,000	1,938
2016-05-18	959	980	957	972	196,000	1,944
2016-05-17	943	961	941	959	130,000	1,918
2016-05-16	960	962	930	936	187,000	1,872
2016-05-13	955	979	944	950	150,000	1,900
2016-05-12	961	963	950	957	125,000	1,914
2016-05-11	961	969	956	966	126,000	1,932
2016-05-10	929	963	929	961	141,000	1,922
2016-05-09	922	933	921	926	140,000	1,852
2016-05-06	935	939	913	923	133,000	1,846
2016-05-02	931	941	913	928	139,000	1,856
2016-04-28	979	1,006	951	957	186,000	1,914
2016-04-27	977	979	957	977	143,000	1,954
2016-04-26	987	988	974	984	127,000	1,968
2016-04-25	993	995	977	986	161,000	1,972
2016-04-22	988	994	979	993	94,000	1,986
2016-04-21	978	988	968	988	108,000	1,976
2016-04-20	972	988	969	973	95,000	1,946
2016-04-19	979	988	969	976	66,000	1,952
2016-04-18	951	967	947	959	144,000	1,918
2016-04-15	1,000	1,000	966	976	186,000	1,952
2016-04-14	1,000	1,002	983	998	249,000	1,996
2016-04-13	986	994	980	989	124,000	1,978
2016-04-12	973	991	972	980	169,000	1,960
2016-04-11	974	978	961	973	120,000	1,946
2016-04-08	960	986	938	974	219,000	1,948
2016-04-07	985	985	963	969	124,000	1,938
2016-04-06	964	983	960	977	152,000	1,954
2016-04-05	991	995	960	962	177,000	1,924
2016-04-04	999	1,015	995	1,003	109,000	2,006
2016-04-01	1,027	1,035	988	989	218,000	1,978
2016-03-31	1,052	1,059	1,022	1,023	128,000	2,046
2016-03-30	1,062	1,066	1,050	1,055	98,000	2,110
2016-03-29	1,055	1,071	1,050	1,071	138,000	2,142
2016-03-28	1,050	1,066	1,043	1,066	155,000	2,132
2016-03-25	1,082	1,085	1,037	1,052	188,000	2,104
2016-03-24	1,083	1,087	1,075	1,084	94,000	2,168
2016-03-23	1,072	1,088	1,069	1,084	105,000	2,168
2016-03-22	1,042	1,064	1,042	1,064	129,000	2,128
2016-03-18	1,028	1,039	1,023	1,038	196,000	2,076
2016-03-17	1,018	1,029	1,012	1,028	151,000	2,056
2016-03-16	1,005	1,030	997	1,018	248,000	2,036
2016-03-15	1,016	1,035	1,010	1,026	200,000	2,052
2016-03-14	1,006	1,018	991	1,016	176,000	2,032
2016-03-11	995	1,006	992	1,006	266,000	2,012
2016-03-10	977	1,000	973	993	117,000	1,986
2016-03-09	976	988	967	975	96,000	1,950
2016-03-08	986	986	963	968	88,000	1,936
2016-03-07	988	988	974	981	77,000	1,962
2016-03-04	974	990	955	988	105,000	1,976
2016-03-03	1,003	1,003	968	976	115,000	1,952
2016-03-02	977	1,006	977	1,003	147,000	2,006
2016-03-01	949	971	949	963	72,000	1,926
2016-02-29	977	981	954	954	127,000	1,908
2016-02-26	1,000	1,000	970	977	102,000	1,954
2016-02-25	976	999	976	995	134,000	1,990
2016-02-24	961	998	960	976	239,000	1,952
2016-02-23	966	969	948	961	132,000	1,922
2016-02-22	926	975	926	968	116,000	1,936
2016-02-19	936	955	927	941	88,000	1,882
2016-02-18	950	984	948	954	197,000	1,908
2016-02-17	970	984	916	939	167,000	1,878
2016-02-16	929	978	919	957	258,000	1,914
2016-02-15	902	931	895	929	141,000	1,858
2016-02-12	877	895	859	872	326,000	1,744
2016-02-10	879	889	860	882	203,000	1,764
2016-02-09	821	874	821	869	234,000	1,738
2016-02-08	828	850	821	835	73,000	1,670
2016-02-05	815	853	814	829	76,000	1,658
2016-02-04	838	847	833	835	43,000	1,670
2016-02-03	846	864	840	853	165,000	1,706
2016-02-02	895	895	872	876	80,000	1,752
2016-02-01	863	892	863	889	101,000	1,778
2016-01-29	811	848	804	848	160,000	1,696
2016-01-28	795	814	795	811	92,000	1,622
2016-01-27	800	813	797	810	82,000	1,620
2016-01-26	805	805	785	786	123,000	1,572
2016-01-25	822	827	806	814	162,000	1,628
2016-01-22	799	817	789	815	148,000	1,630
2016-01-21	796	812	764	764	138,000	1,528
2016-01-20	830	833	797	802	201,000	1,604
2016-01-19	848	857	840	845	117,000	1,690
2016-01-18	831	855	826	848	134,000	1,696
2016-01-15	849	862	834	843	170,000	1,686
2016-01-14	855	855	807	837	205,000	1,674
2016-01-13	851	872	851	872	61,000	1,744
2016-01-12	857	869	839	844	111,000	1,688
2016-01-08	894	896	866	868	144,000	1,736
2016-01-07	900	918	894	900	354,000	1,800
2016-01-06	903	918	899	905	133,000	1,810
2016-01-05	903	920	898	909	217,000	1,818
2016-01-04	907	942	898	900	105,000	1,800

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