7981 タカラスタンダード(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,642	1,650	1,615	1,646	27,000	1,646
2018-12-27	1,584	1,635	1,581	1,635	62,100	1,635
2018-12-26	1,514	1,558	1,489	1,544	70,900	1,544
2018-12-25	1,535	1,535	1,443	1,495	78,000	1,495
2018-12-21	1,692	1,692	1,569	1,573	131,000	1,573
2018-12-20	1,732	1,733	1,688	1,692	55,300	1,692
2018-12-19	1,736	1,746	1,724	1,732	44,300	1,732
2018-12-18	1,730	1,742	1,712	1,737	91,400	1,737
2018-12-17	1,770	1,774	1,737	1,746	102,600	1,746
2018-12-14	1,785	1,801	1,773	1,776	135,200	1,776
2018-12-13	1,749	1,790	1,749	1,788	126,300	1,788
2018-12-12	1,730	1,751	1,722	1,747	120,900	1,747
2018-12-11	1,711	1,718	1,698	1,716	82,400	1,716
2018-12-10	1,668	1,701	1,661	1,700	72,100	1,700
2018-12-07	1,676	1,681	1,653	1,678	62,900	1,678
2018-12-06	1,704	1,704	1,669	1,675	59,800	1,675
2018-12-05	1,716	1,727	1,701	1,719	57,300	1,719
2018-12-04	1,807	1,807	1,740	1,743	52,100	1,743
2018-12-03	1,793	1,811	1,781	1,807	57,500	1,807
2018-11-30	1,782	1,796	1,758	1,778	60,700	1,778
2018-11-29	1,777	1,788	1,761	1,777	39,300	1,777
2018-11-28	1,727	1,755	1,717	1,754	62,900	1,754
2018-11-27	1,737	1,737	1,717	1,723	39,400	1,723
2018-11-26	1,735	1,742	1,721	1,730	41,600	1,730
2018-11-22	1,728	1,750	1,710	1,750	52,200	1,750
2018-11-21	1,719	1,731	1,704	1,728	35,200	1,728
2018-11-20	1,738	1,751	1,731	1,750	32,500	1,750
2018-11-19	1,766	1,768	1,735	1,751	46,700	1,751
2018-11-16	1,766	1,779	1,752	1,772	31,500	1,772
2018-11-15	1,753	1,778	1,746	1,774	33,300	1,774
2018-11-14	1,756	1,790	1,756	1,771	71,500	1,771
2018-11-13	1,765	1,785	1,748	1,777	62,500	1,777
2018-11-12	1,767	1,815	1,752	1,805	59,600	1,805
2018-11-09	1,748	1,778	1,748	1,766	77,100	1,766
2018-11-08	1,765	1,784	1,758	1,769	45,100	1,769
2018-11-07	1,768	1,774	1,734	1,739	45,200	1,739
2018-11-06	1,741	1,775	1,724	1,762	49,500	1,762
2018-11-05	1,700	1,751	1,697	1,739	104,700	1,739
2018-11-02	1,680	1,726	1,650	1,726	127,800	1,726
2018-11-01	1,711	1,739	1,700	1,703	77,200	1,703
2018-10-31	1,743	1,768	1,729	1,746	44,200	1,746
2018-10-30	1,700	1,753	1,687	1,743	117,100	1,743
2018-10-29	1,734	1,754	1,720	1,724	61,900	1,724
2018-10-26	1,759	1,759	1,725	1,734	65,600	1,734
2018-10-25	1,751	1,764	1,727	1,731	69,800	1,731
2018-10-24	1,756	1,798	1,752	1,791	45,000	1,791
2018-10-23	1,793	1,793	1,744	1,748	73,600	1,748
2018-10-22	1,798	1,826	1,798	1,815	27,500	1,815
2018-10-19	1,805	1,822	1,786	1,818	37,800	1,818
2018-10-18	1,845	1,854	1,818	1,823	36,500	1,823
2018-10-17	1,819	1,850	1,819	1,847	27,000	1,847
2018-10-16	1,806	1,834	1,797	1,815	65,000	1,815
2018-10-15	1,821	1,831	1,802	1,806	88,600	1,806
2018-10-12	1,840	1,857	1,828	1,841	91,300	1,841
2018-10-11	1,861	1,874	1,828	1,838	70,300	1,838
2018-10-10	1,900	1,911	1,872	1,891	43,700	1,891
2018-10-09	1,922	1,933	1,885	1,896	58,900	1,896
2018-10-05	1,937	1,948	1,929	1,939	43,900	1,939
2018-10-04	1,956	1,965	1,933	1,947	46,600	1,947
2018-10-03	1,956	1,976	1,938	1,938	49,300	1,938
2018-10-02	1,964	1,978	1,948	1,956	36,000	1,956
2018-10-01	1,949	1,969	1,935	1,945	62,400	1,945
2018-09-28	2,010	2,018	1,986	1,989	58,100	1,989
2018-09-27	2,044	2,047	1,996	2,003	59,900	2,003
2018-09-26	2,022	2,045	1,997	2,042	84,600	2,042
2018-09-25	1,984	2,024	1,984	2,023	123,300	2,023
2018-09-21	1,941	1,988	1,941	1,979	109,100	1,979
2018-09-20	1,985	1,989	1,964	1,981	73,700	1,981
2018-09-19	1,986	1,997	1,963	1,982	79,700	1,982
2018-09-18	1,898	1,957	1,885	1,954	98,800	1,954
2018-09-14	1,900	1,922	1,892	1,904	108,400	1,904
2018-09-13	1,870	1,897	1,869	1,894	86,700	1,894
2018-09-12	1,855	1,869	1,837	1,864	82,600	1,864
2018-09-11	1,824	1,854	1,817	1,846	75,300	1,846
2018-09-10	1,815	1,828	1,810	1,817	43,800	1,817
2018-09-07	1,805	1,823	1,797	1,819	29,600	1,819
2018-09-06	1,807	1,830	1,804	1,818	47,000	1,818
2018-09-05	1,803	1,815	1,800	1,807	46,900	1,807
2018-09-04	1,806	1,813	1,790	1,798	55,000	1,798
2018-09-03	1,811	1,811	1,794	1,803	35,000	1,803
2018-08-31	1,800	1,823	1,800	1,804	57,600	1,804
2018-08-30	1,816	1,824	1,809	1,814	46,700	1,814
2018-08-29	1,786	1,814	1,786	1,800	37,200	1,800
2018-08-28	1,794	1,807	1,790	1,795	26,800	1,795
2018-08-27	1,821	1,821	1,786	1,789	46,700	1,789
2018-08-24	1,797	1,821	1,790	1,815	79,900	1,815
2018-08-23	1,792	1,792	1,774	1,785	50,400	1,785
2018-08-22	1,770	1,785	1,765	1,775	54,300	1,775
2018-08-21	1,764	1,778	1,752	1,770	51,800	1,770
2018-08-20	1,771	1,781	1,759	1,765	49,500	1,765
2018-08-17	1,772	1,783	1,761	1,783	35,400	1,783
2018-08-16	1,761	1,780	1,750	1,774	64,700	1,774
2018-08-15	1,775	1,782	1,767	1,774	76,700	1,774
2018-08-14	1,774	1,782	1,756	1,782	100,700	1,782
2018-08-13	1,762	1,779	1,752	1,756	100,400	1,756
2018-08-10	1,773	1,777	1,752	1,768	81,800	1,768
2018-08-09	1,766	1,787	1,766	1,774	63,800	1,774
2018-08-08	1,770	1,789	1,762	1,764	72,500	1,764
2018-08-07	1,742	1,775	1,737	1,774	45,500	1,774
2018-08-06	1,769	1,773	1,732	1,736	87,800	1,736
2018-08-03	1,779	1,791	1,750	1,754	109,500	1,754
2018-08-02	1,746	1,827	1,732	1,778	186,700	1,778
2018-08-01	1,972	1,973	1,937	1,939	83,900	1,939
2018-07-31	1,971	1,994	1,951	1,984	80,300	1,984
2018-07-30	1,946	1,972	1,941	1,969	44,700	1,969
2018-07-27	1,972	1,983	1,951	1,955	58,300	1,955
2018-07-26	1,934	1,976	1,934	1,973	71,100	1,973
2018-07-25	1,930	1,937	1,913	1,933	43,900	1,933
2018-07-24	1,910	1,934	1,909	1,919	46,800	1,919
2018-07-23	1,901	1,921	1,898	1,903	36,000	1,903
2018-07-20	1,890	1,904	1,884	1,896	35,900	1,896
2018-07-19	1,892	1,897	1,878	1,888	91,300	1,888
2018-07-18	1,919	1,919	1,865	1,902	92,900	1,902
2018-07-17	1,865	1,910	1,860	1,904	102,400	1,904
2018-07-13	1,868	1,878	1,860	1,865	78,700	1,865
2018-07-12	1,852	1,870	1,847	1,854	105,300	1,854
2018-07-11	1,823	1,843	1,818	1,839	85,300	1,839
2018-07-10	1,835	1,837	1,820	1,827	71,400	1,827
2018-07-09	1,799	1,811	1,793	1,809	74,800	1,809
2018-07-06	1,789	1,794	1,774	1,782	37,900	1,782
2018-07-05	1,809	1,809	1,777	1,782	47,100	1,782
2018-07-04	1,788	1,814	1,786	1,803	50,500	1,803
2018-07-03	1,807	1,807	1,780	1,792	65,600	1,792
2018-07-02	1,843	1,844	1,799	1,803	41,400	1,803
2018-06-29	1,843	1,860	1,826	1,845	47,000	1,845
2018-06-28	1,856	1,862	1,838	1,846	44,000	1,846
2018-06-27	1,848	1,869	1,829	1,864	43,400	1,864
2018-06-26	1,804	1,833	1,786	1,833	49,800	1,833
2018-06-25	1,839	1,839	1,805	1,812	58,500	1,812
2018-06-22	1,793	1,877	1,793	1,851	92,200	1,851
2018-06-21	1,804	1,831	1,804	1,809	30,500	1,809
2018-06-20	1,817	1,825	1,791	1,818	63,300	1,818
2018-06-19	1,837	1,840	1,801	1,804	42,000	1,804
2018-06-18	1,856	1,878	1,847	1,851	30,700	1,851
2018-06-15	1,897	1,897	1,864	1,877	98,600	1,877
2018-06-14	1,880	1,893	1,864	1,882	57,900	1,882
2018-06-13	1,866	1,889	1,856	1,884	57,000	1,884
2018-06-12	1,856	1,877	1,854	1,873	69,000	1,873
2018-06-11	1,855	1,867	1,851	1,858	38,300	1,858
2018-06-08	1,829	1,856	1,829	1,850	69,200	1,850
2018-06-07	1,830	1,845	1,824	1,843	34,300	1,843
2018-06-06	1,818	1,838	1,809	1,830	53,400	1,830
2018-06-05	1,810	1,810	1,787	1,808	25,500	1,808
2018-06-04	1,792	1,808	1,790	1,803	50,100	1,803
2018-06-01	1,763	1,786	1,760	1,780	51,600	1,780
2018-05-31	1,748	1,769	1,741	1,765	113,700	1,765
2018-05-30	1,780	1,783	1,745	1,745	76,200	1,745
2018-05-29	1,800	1,804	1,786	1,796	40,200	1,796
2018-05-28	1,813	1,820	1,800	1,802	56,000	1,802
2018-05-25	1,826	1,827	1,807	1,817	61,500	1,817
2018-05-24	1,841	1,853	1,825	1,828	87,100	1,828
2018-05-23	1,831	1,846	1,822	1,844	76,100	1,844
2018-05-22	1,842	1,848	1,834	1,835	37,300	1,835
2018-05-21	1,850	1,854	1,834	1,846	54,800	1,846
2018-05-18	1,887	1,890	1,849	1,856	70,900	1,856
2018-05-17	1,899	1,899	1,871	1,887	80,800	1,887
2018-05-16	1,919	1,940	1,899	1,900	126,800	1,900
2018-05-15	1,900	1,915	1,870	1,879	166,100	1,879
2018-05-14	1,881	1,889	1,873	1,889	45,600	1,889
2018-05-11	1,865	1,883	1,865	1,880	52,600	1,880
2018-05-10	1,863	1,865	1,852	1,862	29,800	1,862
2018-05-09	1,878	1,883	1,856	1,863	54,900	1,863
2018-05-08	1,859	1,877	1,845	1,864	42,500	1,864
2018-05-07	1,848	1,855	1,832	1,849	40,900	1,849
2018-05-02	1,843	1,843	1,824	1,843	30,700	1,843
2018-05-01	1,850	1,851	1,836	1,841	29,000	1,841
2018-04-27	1,860	1,869	1,850	1,860	57,700	1,860
2018-04-26	1,845	1,858	1,839	1,856	56,700	1,856
2018-04-25	1,834	1,854	1,823	1,844	49,400	1,844
2018-04-24	1,827	1,838	1,813	1,838	54,200	1,838
2018-04-23	1,822	1,834	1,815	1,818	26,700	1,818
2018-04-20	1,838	1,840	1,827	1,834	34,700	1,834
2018-04-19	1,840	1,857	1,840	1,846	64,500	1,846
2018-04-18	1,811	1,842	1,811	1,838	50,100	1,838
2018-04-17	1,805	1,839	1,801	1,832	55,900	1,832
2018-04-16	1,807	1,842	1,804	1,840	79,200	1,840
2018-04-13	1,794	1,804	1,786	1,799	71,600	1,799
2018-04-12	1,792	1,795	1,779	1,783	57,500	1,783
2018-04-11	1,804	1,804	1,782	1,791	39,600	1,791
2018-04-10	1,810	1,811	1,792	1,800	55,100	1,800
2018-04-09	1,815	1,824	1,810	1,815	43,700	1,815
2018-04-06	1,830	1,838	1,819	1,823	63,500	1,823
2018-04-05	1,823	1,842	1,811	1,828	54,500	1,828
2018-04-04	1,795	1,824	1,780	1,818	70,300	1,818
2018-04-03	1,768	1,795	1,760	1,783	45,600	1,783
2018-03-30	1,798	1,801	1,778	1,788	38,600	1,788
2018-03-29	1,797	1,802	1,771	1,792	44,800	1,792
2018-03-28	1,764	1,784	1,753	1,781	53,000	1,781
2018-03-27	1,749	1,788	1,742	1,788	110,400	1,788
2018-03-26	1,746	1,749	1,715	1,749	183,200	1,749
2018-03-23	1,769	1,769	1,722	1,741	182,500	1,741
2018-03-22	1,790	1,795	1,775	1,785	40,100	1,785
2018-03-20	1,787	1,790	1,767	1,789	60,700	1,789
2018-03-19	1,780	1,796	1,766	1,781	260,500	1,781
2018-03-16	1,773	1,783	1,756	1,756	383,400	1,756
2018-03-15	1,781	1,793	1,769	1,780	70,400	1,780
2018-03-14	1,789	1,807	1,786	1,794	85,300	1,794
2018-03-13	1,801	1,821	1,790	1,821	71,400	1,821
2018-03-12	1,812	1,812	1,794	1,808	60,300	1,808
2018-03-09	1,786	1,800	1,770	1,785	95,500	1,785
2018-03-08	1,794	1,794	1,769	1,776	45,500	1,776
2018-03-07	1,763	1,798	1,759	1,782	59,400	1,782
2018-03-06	1,786	1,798	1,771	1,780	84,400	1,780
2018-03-05	1,750	1,791	1,750	1,784	69,900	1,784
2018-03-02	1,756	1,770	1,754	1,763	67,600	1,763
2018-03-01	1,783	1,789	1,770	1,782	64,500	1,782
2018-02-28	1,813	1,819	1,786	1,786	45,300	1,786
2018-02-27	1,821	1,821	1,803	1,813	30,800	1,813
2018-02-26	1,830	1,836	1,799	1,802	85,100	1,802
2018-02-23	1,838	1,843	1,823	1,837	48,200	1,837
2018-02-22	1,826	1,836	1,814	1,831	38,900	1,831
2018-02-21	1,836	1,851	1,827	1,836	32,000	1,836
2018-02-20	1,820	1,842	1,809	1,837	38,500	1,837
2018-02-19	1,800	1,825	1,800	1,823	29,400	1,823
2018-02-16	1,780	1,799	1,780	1,784	52,500	1,784
2018-02-15	1,796	1,796	1,772	1,774	104,300	1,774
2018-02-14	1,781	1,796	1,766	1,779	103,700	1,779
2018-02-13	1,801	1,806	1,766	1,773	109,600	1,773
2018-02-09	1,745	1,801	1,745	1,788	116,200	1,788
2018-02-08	1,780	1,796	1,775	1,779	107,100	1,779
2018-02-07	1,772	1,820	1,769	1,771	95,300	1,771
2018-02-06	1,785	1,802	1,743	1,775	157,300	1,775
2018-02-05	1,820	1,840	1,817	1,821	62,500	1,821
2018-02-02	1,863	1,870	1,814	1,845	94,500	1,845
2018-02-01	1,787	1,834	1,787	1,825	69,900	1,825
2018-01-31	1,820	1,828	1,801	1,801	93,800	1,801
2018-01-30	1,838	1,842	1,818	1,819	68,900	1,819
2018-01-29	1,833	1,849	1,827	1,838	36,900	1,838
2018-01-26	1,822	1,854	1,822	1,838	80,600	1,838
2018-01-25	1,834	1,841	1,830	1,834	50,500	1,834
2018-01-24	1,846	1,859	1,840	1,853	47,300	1,853
2018-01-23	1,853	1,860	1,841	1,848	62,500	1,848
2018-01-22	1,872	1,872	1,847	1,850	51,600	1,850
2018-01-19	1,854	1,878	1,854	1,872	72,200	1,872
2018-01-18	1,855	1,860	1,849	1,851	89,900	1,851
2018-01-17	1,822	1,848	1,822	1,846	68,200	1,846
2018-01-16	1,831	1,833	1,824	1,828	31,800	1,828
2018-01-15	1,848	1,858	1,834	1,838	52,400	1,838
2018-01-12	1,846	1,847	1,833	1,844	66,000	1,844
2018-01-11	1,842	1,852	1,828	1,851	68,000	1,851
2018-01-10	1,836	1,856	1,834	1,845	69,900	1,845
2018-01-09	1,850	1,850	1,828	1,831	47,400	1,831
2018-01-05	1,854	1,861	1,837	1,850	54,800	1,850
2018-01-04	1,829	1,853	1,829	1,852	86,000	1,852

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