7981 タカラスタンダード(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,8111,8211,8041,82064,4001,820
2017-12-281,8171,8241,8091,81187,8001,811
2017-12-271,8101,8231,8101,81887,5001,818
2017-12-261,8131,8211,8051,80763,2001,807
2017-12-251,8071,8101,8011,80839,9001,808
2017-12-221,7901,8041,7901,79878,5001,798
2017-12-211,7651,7911,7631,78954,8001,789
2017-12-201,7681,7771,7541,76987,8001,769
2017-12-191,7891,7891,7551,75897,5001,758
2017-12-181,7881,8111,7751,782253,3001,782
2017-12-151,7911,7951,7731,782155,2001,782
2017-12-141,7951,8021,7851,791116,2001,791
2017-12-131,7981,8141,7911,797168,7001,797
2017-12-121,7991,8101,7881,799143,8001,799
2017-12-111,8011,8011,7781,791117,7001,791
2017-12-081,7901,8081,7831,786145,9001,786
2017-12-071,7671,8011,7631,799202,0001,799
2017-12-061,7731,7761,7601,768133,5001,768
2017-12-051,7581,7751,7521,77478,6001,774
2017-12-041,7831,7871,7531,759117,0001,759
2017-12-011,7841,7901,7671,77698,1001,776
2017-11-301,7771,7881,7691,787121,3001,787
2017-11-291,7631,7761,7521,77655,3001,776
2017-11-281,7571,7651,7501,75054,0001,750
2017-11-271,7561,7621,7411,757109,1001,757
2017-11-241,7621,7621,7341,741115,3001,741
2017-11-221,7711,7711,7571,76398,8001,763
2017-11-211,7511,7711,7511,76686,5001,766
2017-11-201,7361,7501,7331,74896,4001,748
2017-11-171,7691,7721,7291,740152,3001,740
2017-11-161,7741,7771,7611,76793,3001,767
2017-11-151,8231,8231,7761,777148,2001,777
2017-11-131,8601,8601,8421,842110,3001,842
2017-11-101,8461,8881,8461,876174,6001,876
2017-11-091,8651,8801,8491,862153,0001,862
2017-11-081,8611,8701,8461,85096,0001,850
2017-11-071,8471,8751,8381,872111,9001,872
2017-11-061,8571,8661,8481,85582,0001,855
2017-11-021,9001,9041,8421,855175,8001,855
2017-11-011,9401,9461,9211,94084,3001,940
2017-10-311,9081,9371,9081,93263,1001,932
2017-10-301,9211,9281,9051,908123,5001,908
2017-10-271,9451,9521,9321,93394,9001,933
2017-10-261,9451,9591,9421,94886,3001,948
2017-10-251,9691,9801,9441,947160,1001,947
2017-10-241,9581,9741,9561,970102,7001,970
2017-10-231,9521,9601,9361,95596,1001,955
2017-10-201,9451,9541,9411,95173,4001,951
2017-10-191,9481,9531,9401,94556,9001,945
2017-10-181,9381,9541,9351,95259,1001,952
2017-10-171,9601,9601,9411,94262,7001,942
2017-10-161,9521,9601,9371,95395,1001,953
2017-10-131,9421,9591,9351,952107,4001,952
2017-10-121,9621,9701,9451,947121,5001,947
2017-10-111,9491,9651,9451,96284,5001,962
2017-10-101,9361,9571,9341,94951,4001,949
2017-10-061,9441,9441,9301,93335,3001,933
2017-10-051,9411,9601,9291,93356,7001,933
2017-10-041,9451,9621,9411,95386,0001,953
2017-10-031,9501,9501,9331,94544,0001,945
2017-10-021,9451,9561,9391,94353,5001,943
2017-09-291,9481,9511,9361,93845,9001,938
2017-09-281,9331,9571,9321,95574,8001,955
2017-09-271,9381,9381,9221,92561,1001,925
2017-09-261,9551,9651,9391,94681,4001,946
2017-09-251,9601,9751,9551,961100,0001,961
2017-09-221,9561,9791,9561,96163,6001,961
2017-09-211,9621,9641,9521,96075,6001,960
2017-09-201,9601,9761,9511,95658,0001,956
2017-09-191,9741,9801,9601,971124,4001,971
2017-09-151,9451,9771,9451,97287,3001,972
2017-09-141,9571,9621,9501,95667,6001,956
2017-09-131,9391,9611,9341,95798,3001,957
2017-09-121,9361,9481,9281,94082,4001,940
2017-09-111,9151,9361,9151,925106,3001,925
2017-09-081,8881,9291,8781,903168,1001,903
2017-09-071,8891,9061,8871,88888,4001,888
2017-09-061,8591,9051,8561,884157,3001,884
2017-09-051,8821,8951,8581,86383,5001,863
2017-09-041,9111,9161,8751,88758,7001,887
2017-09-011,9111,9251,9011,916114,8001,916
2017-08-311,9151,9191,8971,90640,6001,906
2017-08-301,8951,9201,8871,917100,2001,917
2017-08-291,8801,8971,8741,88950,2001,889
2017-08-281,8901,9031,8721,89482,1001,894
2017-08-251,8841,8971,8711,88882,8001,888
2017-08-241,8821,8981,8751,87946,2001,879
2017-08-231,8911,8951,8681,89069,3001,890
2017-08-221,8961,8961,8721,87550,0001,875
2017-08-211,8811,9041,8711,89769,2001,897
2017-08-181,8481,8811,8421,87189,6001,871
2017-08-171,8571,8881,8571,88565,2001,885
2017-08-161,8511,8701,8481,86680,8001,866
2017-08-151,8491,8731,8421,86567,0001,865
2017-08-141,8411,8441,8211,83697,4001,836
2017-08-101,8541,8631,8471,85944,7001,859
2017-08-091,8721,8731,8381,84962,4001,849
2017-08-081,8921,8991,8671,87348,1001,873
2017-08-071,8901,9021,8831,89465,1001,894
2017-08-041,8541,8791,8521,86951,0001,869
2017-08-031,8471,8541,8371,85445,3001,854
2017-08-021,8731,8731,8361,84856,3001,848
2017-08-011,8461,8741,8461,86871,5001,868
2017-07-311,8391,8771,8391,85379,7001,853
2017-07-281,8551,8651,8501,85653,1001,856
2017-07-271,8401,8691,8371,85146,2001,851
2017-07-261,8431,8441,8231,83044,0001,830
2017-07-251,8591,8631,8341,83448,8001,834
2017-07-241,8561,8591,8371,85154,7001,851
2017-07-211,8601,8621,8371,85653,2001,856
2017-07-201,8771,8921,8611,86273,7001,862
2017-07-191,8721,8871,8641,87775,2001,877
2017-07-181,8841,8841,8601,87683,4001,876
2017-07-141,8871,8951,8701,88496,0001,884
2017-07-131,8901,9001,8811,890126,7001,890
2017-07-121,8921,9061,8831,885131,4001,885
2017-07-111,8351,8851,8351,88466,5001,884
2017-07-101,8411,8411,8231,83372,2001,833
2017-07-071,8301,8421,8111,81362,1001,813
2017-07-061,8431,8611,8311,84778,0001,847
2017-07-051,8401,8441,8261,84046,0001,840
2017-07-041,8601,8601,8321,84046,2001,840
2017-07-031,8451,8591,8401,85151,3001,851
2017-06-301,8431,8511,8311,83551,6001,835
2017-06-291,8851,8851,8601,86637,4001,866
2017-06-281,8491,8811,8491,87155,1001,871
2017-06-271,8631,8691,8601,86354,6001,863
2017-06-261,8651,8771,8591,86053,8001,860
2017-06-231,8501,8651,8451,86362,7001,863
2017-06-221,8461,8581,8421,84844,1001,848
2017-06-211,8411,8721,8371,85034,9001,850
2017-06-201,8501,8651,8481,84871,2001,848
2017-06-191,8331,8521,8281,84038,9001,840
2017-06-161,8551,8651,8271,83171,9001,831
2017-06-151,8791,8901,8461,84670,2001,846
2017-06-141,8841,8981,8821,88278,7001,882
2017-06-131,8641,8901,8621,87467,1001,874
2017-06-121,8361,8701,8341,86757,0001,867
2017-06-091,8431,8491,8271,83953,0001,839
2017-06-081,8501,8611,8401,84044,6001,840
2017-06-071,8761,8761,8511,85334,0001,853
2017-06-061,9001,9011,8681,86842,5001,868
2017-06-051,8871,9031,8741,89345,5001,893
2017-06-021,8701,9161,8681,91362,9001,913
2017-06-011,8261,8601,8261,85738,8001,857
2017-05-311,8481,8541,8241,82635,1001,826
2017-05-301,8481,8571,8321,85229,0001,852
2017-05-291,8631,8841,8411,84832,7001,848
2017-05-261,8951,8951,8521,85241,4001,852
2017-05-251,8981,9081,8911,89564,0001,895
2017-05-241,9251,9281,8891,89633,7001,896
2017-05-231,9161,9241,9011,90643,5001,906
2017-05-221,9181,9211,9021,91927,5001,919
2017-05-191,9361,9391,8861,91857,7001,918
2017-05-181,9421,9561,9351,93666,9001,936
2017-05-171,9481,9791,9311,97492,5001,974
2017-05-161,9581,9801,9491,956162,8001,956
2017-05-151,9441,9691,9271,947147,8001,947
2017-05-121,9151,9221,8951,92151,9001,921
2017-05-111,9131,9271,9061,925116,1001,925
2017-05-101,8891,9201,8861,904102,0001,904
2017-05-091,8861,8911,8781,88663,9001,886
2017-05-081,8651,8981,8581,892106,3001,892
2017-05-021,8371,8681,8361,84154,2001,841
2017-05-011,8481,8521,8311,83845,5001,838
2017-04-281,8591,8591,8331,84931,0001,849
2017-04-271,8561,8681,8521,85855,1001,858
2017-04-261,8461,8671,8441,86444,6001,864
2017-04-251,8351,8491,8151,84555,8001,845
2017-04-241,8141,8281,8031,81943,2001,819
2017-04-211,7901,7991,7671,77837,9001,778
2017-04-201,7681,7841,7681,77427,5001,774
2017-04-191,7661,7841,7581,76756,4001,767
2017-04-181,7711,7841,7621,77227,5001,772
2017-04-171,7311,7671,7311,76026,7001,760
2017-04-141,7591,7641,7421,74851,9001,748
2017-04-131,7431,7841,7401,76453,6001,764
2017-04-121,7571,7851,7481,78345,6001,783
2017-04-111,7621,7811,7591,76728,2001,767
2017-04-101,7551,7771,7551,76925,6001,769
2017-04-071,7381,7681,7381,74924,3001,749
2017-04-061,7711,7811,7211,72532,6001,725
2017-04-051,7871,7961,7721,77420,9001,774
2017-04-041,7921,7971,7711,78743,3001,787
2017-04-031,7951,8031,7761,78831,8001,788
2017-03-311,8091,8271,7701,77255,5001,772
2017-03-301,8251,8431,8041,80825,4001,808
2017-03-291,8581,8581,8211,84038,1001,840
2017-03-281,8231,8641,8231,86467,0001,864
2017-03-271,8321,8361,8091,81842,0001,818
2017-03-241,8171,8461,8111,84536,7001,845
2017-03-231,8161,8321,8091,81230,0001,812
2017-03-221,8231,8441,8201,82046,6001,820
2017-03-211,8511,8711,8511,86025,3001,860
2017-03-171,8501,8851,8501,87052,4001,870
2017-03-161,8471,8681,8361,86259,8001,862
2017-03-151,8751,8831,8671,86860,9001,868
2017-03-141,8691,8851,8591,87679,3001,876
2017-03-131,8621,8751,8561,87361,3001,873
2017-03-101,8521,8621,8461,86276,7001,862
2017-03-091,8261,8381,8161,83329,0001,833
2017-03-081,8171,8171,7941,81343,8001,813
2017-03-071,8111,8281,8091,81947,2001,819
2017-03-061,8261,8401,8031,80734,4001,807
2017-03-031,8411,8531,8181,82638,7001,826
2017-03-021,8521,8711,8451,85666,5001,856
2017-03-011,8501,8501,8131,83363,9001,833
2017-02-281,8691,8941,8451,84668,2001,846
2017-02-271,8331,8741,8331,86257,7001,862
2017-02-241,8401,8721,8401,86768,0001,867
2017-02-231,8711,8781,8521,861126,5001,861
2017-02-221,8941,9011,8681,87153,8001,871
2017-02-211,9101,9301,8991,90732,1001,907
2017-02-201,8881,9141,8831,91421,2001,914
2017-02-171,8991,9081,8911,89640,3001,896
2017-02-161,9241,9251,8971,91830,0001,918
2017-02-151,9331,9371,9141,92254,1001,922
2017-02-141,9061,9401,9001,90387,5001,903
2017-02-131,8721,9061,8601,89959,7001,899
2017-02-101,8481,8661,8371,86151,3001,861
2017-02-091,8001,8341,7831,82659,0001,826
2017-02-081,7921,8121,7781,80937,7001,809
2017-02-071,7831,7951,7711,78225,5001,782
2017-02-061,7721,7921,7601,79049,5001,790
2017-02-031,7701,7851,7411,748113,6001,748
2017-02-021,9231,9301,8401,85272,0001,852
2017-02-011,9001,9381,9001,93332,1001,933
2017-01-311,8941,9241,8941,90234,5001,902
2017-01-301,9141,9321,9071,92236,2001,922
2017-01-271,9351,9491,9241,92837,7001,928
2017-01-261,9311,9381,9211,93642,2001,936
2017-01-251,9241,9241,9041,91134,4001,911
2017-01-241,9091,9171,8851,89429,3001,894
2017-01-231,9231,9251,9051,91018,0001,910
2017-01-201,9291,9501,9161,94724,8001,947
2017-01-191,9201,9401,9161,93519,8001,935
2017-01-181,9191,9191,8951,90175,6001,901
2017-01-171,9481,9491,9251,92550,9001,925
2017-01-161,9561,9681,9511,96160,9001,961
2017-01-131,9411,9671,9261,96029,6001,960
2017-01-121,9571,9601,9361,95046,2001,950
2017-01-111,9601,9691,9501,95737,4001,957
2017-01-101,9511,9751,9471,95768,3001,957
2017-01-061,9581,9671,9531,96038,5001,960
2017-01-051,9601,9661,9471,96044,2001,960
2017-01-041,9191,9681,9161,96257,8001,962

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