7981 タカラスタンダード(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,987	2,000	1,964	1,972	51,600	1,972
2019-12-27	1,999	1,999	1,988	1,993	25,100	1,993
2019-12-26	1,954	1,984	1,948	1,983	62,300	1,983
2019-12-25	1,984	1,984	1,938	1,956	45,400	1,956
2019-12-24	1,978	1,990	1,956	1,968	40,300	1,968
2019-12-23	2,000	2,002	1,978	1,992	37,700	1,992
2019-12-20	1,998	1,999	1,980	1,994	80,800	1,994
2019-12-19	2,010	2,010	1,995	2,000	38,400	2,000
2019-12-18	2,032	2,032	1,992	2,001	146,900	2,001
2019-12-17	2,059	2,059	2,025	2,044	101,000	2,044
2019-12-16	2,063	2,080	2,055	2,059	72,800	2,059
2019-12-13	2,039	2,065	2,025	2,062	143,500	2,062
2019-12-12	2,004	2,042	1,995	2,016	144,400	2,016
2019-12-11	1,997	2,007	1,990	1,997	77,000	1,997
2019-12-10	2,017	2,033	2,006	2,007	81,400	2,007
2019-12-09	2,035	2,038	2,005	2,016	43,500	2,016
2019-12-06	2,010	2,032	2,003	2,017	39,400	2,017
2019-12-05	2,019	2,035	1,998	2,033	47,000	2,033
2019-12-04	1,955	2,001	1,940	2,001	57,700	2,001
2019-12-03	1,998	1,998	1,958	1,961	48,500	1,961
2019-12-02	2,000	2,019	1,994	2,007	46,500	2,007
2019-11-29	2,004	2,028	1,994	2,008	44,800	2,008
2019-11-28	1,979	2,009	1,968	2,004	53,600	2,004
2019-11-27	1,979	1,989	1,967	1,984	28,900	1,984
2019-11-26	1,999	2,002	1,959	1,959	81,700	1,959
2019-11-25	2,000	2,000	1,989	1,998	28,100	1,998
2019-11-22	1,977	1,988	1,964	1,984	22,200	1,984
2019-11-21	1,980	1,982	1,947	1,982	18,700	1,982
2019-11-20	1,966	1,975	1,956	1,975	19,000	1,975
2019-11-19	1,964	1,976	1,956	1,966	17,900	1,966
2019-11-18	1,979	1,980	1,958	1,974	12,800	1,974
2019-11-15	1,965	1,990	1,960	1,983	29,600	1,983
2019-11-14	1,971	1,971	1,951	1,962	45,500	1,962
2019-11-13	1,974	1,988	1,969	1,972	45,200	1,972
2019-11-12	1,942	1,979	1,935	1,978	55,000	1,978
2019-11-11	1,959	1,964	1,932	1,948	44,600	1,948
2019-11-08	2,000	2,004	1,946	1,954	78,000	1,954
2019-11-07	1,979	1,997	1,970	1,996	61,100	1,996
2019-11-06	1,979	1,998	1,965	1,973	54,500	1,973
2019-11-05	1,919	1,960	1,895	1,956	61,500	1,956
2019-11-01	1,900	1,900	1,853	1,883	36,000	1,883
2019-10-31	1,934	1,934	1,897	1,909	34,300	1,909
2019-10-30	1,900	1,935	1,896	1,935	92,100	1,935
2019-10-29	1,919	1,927	1,904	1,910	36,600	1,910
2019-10-28	1,904	1,918	1,898	1,906	47,600	1,906
2019-10-25	1,879	1,904	1,870	1,903	52,700	1,903
2019-10-24	1,879	1,879	1,854	1,872	46,000	1,872
2019-10-23	1,860	1,865	1,833	1,859	48,000	1,859
2019-10-21	1,870	1,880	1,852	1,860	40,800	1,860
2019-10-18	1,865	1,878	1,854	1,867	32,700	1,867
2019-10-17	1,875	1,875	1,846	1,857	68,000	1,857
2019-10-16	1,890	1,903	1,862	1,875	86,100	1,875
2019-10-15	1,853	1,877	1,850	1,869	83,800	1,869
2019-10-11	1,811	1,827	1,797	1,813	46,100	1,813
2019-10-10	1,823	1,823	1,791	1,810	35,300	1,810
2019-10-09	1,775	1,826	1,774	1,825	66,600	1,825
2019-10-08	1,777	1,796	1,772	1,786	37,400	1,786
2019-10-07	1,759	1,778	1,753	1,776	38,500	1,776
2019-10-04	1,735	1,760	1,732	1,759	47,500	1,759
2019-10-03	1,782	1,788	1,753	1,765	27,800	1,765
2019-10-02	1,788	1,828	1,788	1,822	47,700	1,822
2019-10-01	1,781	1,809	1,781	1,798	25,700	1,798
2019-09-30	1,781	1,799	1,754	1,781	55,900	1,781
2019-09-27	1,824	1,824	1,778	1,799	47,700	1,799
2019-09-26	1,840	1,857	1,832	1,842	94,600	1,842
2019-09-25	1,853	1,853	1,829	1,836	50,300	1,836
2019-09-24	1,868	1,868	1,839	1,859	65,600	1,859
2019-09-20	1,846	1,875	1,830	1,868	123,700	1,868
2019-09-19	1,802	1,837	1,802	1,832	76,000	1,832
2019-09-18	1,820	1,820	1,790	1,800	55,300	1,800
2019-09-17	1,800	1,834	1,779	1,820	103,200	1,820
2019-09-13	1,750	1,795	1,738	1,794	140,300	1,794
2019-09-12	1,721	1,761	1,710	1,734	130,000	1,734
2019-09-11	1,677	1,700	1,661	1,700	63,700	1,700
2019-09-10	1,681	1,681	1,654	1,668	44,200	1,668
2019-09-09	1,678	1,680	1,651	1,672	40,700	1,672
2019-09-06	1,684	1,692	1,675	1,678	26,600	1,678
2019-09-05	1,651	1,690	1,651	1,690	40,600	1,690
2019-09-04	1,647	1,649	1,634	1,634	20,200	1,634
2019-09-03	1,644	1,664	1,644	1,664	15,100	1,664
2019-09-02	1,677	1,678	1,653	1,656	14,000	1,656
2019-08-30	1,670	1,691	1,657	1,685	61,400	1,685
2019-08-29	1,640	1,645	1,613	1,645	35,700	1,645
2019-08-28	1,645	1,647	1,614	1,624	45,400	1,624
2019-08-27	1,643	1,650	1,624	1,642	44,700	1,642
2019-08-26	1,623	1,624	1,610	1,620	51,400	1,620
2019-08-23	1,669	1,669	1,647	1,657	35,000	1,657
2019-08-22	1,674	1,683	1,653	1,665	28,300	1,665
2019-08-21	1,660	1,671	1,659	1,663	19,300	1,663
2019-08-20	1,661	1,685	1,658	1,685	21,500	1,685
2019-08-19	1,660	1,666	1,648	1,666	22,800	1,666
2019-08-16	1,642	1,655	1,635	1,643	23,600	1,643
2019-08-15	1,621	1,651	1,615	1,651	59,400	1,651
2019-08-14	1,646	1,659	1,632	1,659	61,300	1,659
2019-08-13	1,637	1,642	1,622	1,634	77,600	1,634
2019-08-09	1,645	1,659	1,639	1,659	47,200	1,659
2019-08-08	1,634	1,642	1,623	1,631	36,000	1,631
2019-08-07	1,640	1,644	1,627	1,637	36,600	1,637
2019-08-06	1,610	1,644	1,605	1,644	60,900	1,644
2019-08-05	1,689	1,689	1,648	1,674	77,700	1,674
2019-08-02	1,712	1,727	1,700	1,711	77,400	1,711
2019-08-01	1,707	1,740	1,702	1,740	47,000	1,740
2019-07-31	1,699	1,719	1,695	1,710	77,400	1,710
2019-07-30	1,721	1,727	1,704	1,724	52,100	1,724
2019-07-29	1,713	1,718	1,702	1,712	23,700	1,712
2019-07-26	1,729	1,729	1,708	1,722	22,800	1,722
2019-07-25	1,724	1,740	1,720	1,734	32,100	1,734
2019-07-24	1,728	1,730	1,713	1,724	53,200	1,724
2019-07-23	1,718	1,732	1,712	1,724	27,900	1,724
2019-07-22	1,732	1,743	1,720	1,724	21,300	1,724
2019-07-19	1,709	1,747	1,700	1,733	104,000	1,733
2019-07-18	1,719	1,719	1,685	1,697	129,900	1,697
2019-07-17	1,745	1,756	1,729	1,736	76,900	1,736
2019-07-16	1,738	1,754	1,736	1,747	65,400	1,747
2019-07-12	1,736	1,751	1,730	1,744	84,100	1,744
2019-07-11	1,727	1,747	1,721	1,741	70,600	1,741
2019-07-10	1,710	1,742	1,705	1,727	89,000	1,727
2019-07-09	1,716	1,716	1,684	1,705	47,700	1,705
2019-07-08	1,724	1,735	1,705	1,715	51,200	1,715
2019-07-05	1,733	1,735	1,709	1,714	25,900	1,714
2019-07-04	1,754	1,757	1,726	1,735	52,000	1,735
2019-07-03	1,748	1,749	1,731	1,743	41,000	1,743
2019-07-02	1,750	1,763	1,739	1,748	37,300	1,748
2019-07-01	1,728	1,749	1,715	1,746	44,900	1,746
2019-06-28	1,690	1,717	1,690	1,705	62,900	1,705
2019-06-27	1,680	1,700	1,672	1,700	28,700	1,700
2019-06-26	1,688	1,699	1,671	1,686	68,700	1,686
2019-06-25	1,688	1,692	1,666	1,679	42,300	1,679
2019-06-24	1,650	1,693	1,650	1,687	30,800	1,687
2019-06-21	1,692	1,692	1,646	1,656	77,200	1,656
2019-06-20	1,690	1,700	1,683	1,688	23,600	1,688
2019-06-19	1,656	1,693	1,655	1,688	47,900	1,688
2019-06-18	1,669	1,671	1,623	1,635	47,100	1,635
2019-06-17	1,685	1,689	1,662	1,671	60,900	1,671
2019-06-14	1,671	1,694	1,644	1,690	93,200	1,690
2019-06-13	1,671	1,671	1,642	1,652	93,400	1,652
2019-06-12	1,674	1,681	1,667	1,675	85,200	1,675
2019-06-11	1,671	1,676	1,662	1,675	52,500	1,675
2019-06-10	1,641	1,674	1,631	1,671	51,700	1,671
2019-06-07	1,648	1,648	1,619	1,639	31,300	1,639
2019-06-06	1,669	1,669	1,642	1,651	37,100	1,651
2019-06-05	1,632	1,664	1,615	1,663	63,200	1,663
2019-06-04	1,585	1,597	1,561	1,596	49,100	1,596
2019-06-03	1,617	1,620	1,587	1,596	41,800	1,596
2019-05-31	1,645	1,645	1,625	1,635	29,200	1,635
2019-05-30	1,670	1,670	1,642	1,650	23,500	1,650
2019-05-29	1,651	1,686	1,641	1,681	46,000	1,681
2019-05-28	1,692	1,700	1,667	1,669	52,000	1,669
2019-05-27	1,715	1,726	1,696	1,702	24,600	1,702
2019-05-24	1,680	1,718	1,666	1,718	66,600	1,718
2019-05-23	1,688	1,697	1,674	1,690	53,000	1,690
2019-05-22	1,704	1,704	1,684	1,693	45,000	1,693
2019-05-21	1,660	1,677	1,660	1,675	29,400	1,675
2019-05-20	1,696	1,707	1,676	1,676	38,500	1,676
2019-05-17	1,696	1,707	1,680	1,706	45,000	1,706
2019-05-16	1,664	1,695	1,639	1,686	67,100	1,686
2019-05-15	1,659	1,675	1,635	1,674	51,100	1,674
2019-05-14	1,630	1,666	1,627	1,660	41,600	1,660
2019-05-13	1,659	1,687	1,659	1,660	58,500	1,660
2019-05-10	1,640	1,670	1,636	1,652	68,800	1,652
2019-05-09	1,633	1,664	1,620	1,645	69,200	1,645
2019-05-08	1,671	1,688	1,645	1,656	84,100	1,656
2019-05-07	1,688	1,707	1,677	1,695	50,000	1,695
2019-04-26	1,700	1,701	1,677	1,693	46,000	1,693
2019-04-25	1,696	1,707	1,681	1,704	54,200	1,704
2019-04-24	1,702	1,707	1,680	1,690	43,800	1,690
2019-04-23	1,678	1,703	1,668	1,697	34,900	1,697
2019-04-22	1,645	1,672	1,631	1,666	28,300	1,666
2019-04-19	1,683	1,686	1,642	1,644	25,600	1,644
2019-04-18	1,718	1,718	1,667	1,674	41,100	1,674
2019-04-17	1,737	1,740	1,706	1,718	34,800	1,718
2019-04-16	1,776	1,776	1,723	1,735	71,000	1,735
2019-04-15	1,750	1,794	1,745	1,784	105,800	1,784
2019-04-12	1,705	1,725	1,699	1,719	61,200	1,719
2019-04-11	1,681	1,698	1,663	1,696	33,300	1,696
2019-04-10	1,642	1,681	1,625	1,678	40,000	1,678
2019-04-09	1,690	1,690	1,643	1,656	40,900	1,656
2019-04-08	1,718	1,718	1,685	1,690	30,900	1,690
2019-04-05	1,736	1,736	1,709	1,723	31,200	1,723
2019-04-04	1,759	1,759	1,724	1,726	29,600	1,726
2019-04-03	1,747	1,759	1,723	1,759	39,500	1,759
2019-04-02	1,766	1,766	1,741	1,753	33,900	1,753
2019-04-01	1,719	1,758	1,711	1,756	59,800	1,756
2019-03-29	1,707	1,715	1,679	1,695	47,300	1,695
2019-03-28	1,718	1,725	1,682	1,699	67,500	1,699
2019-03-27	1,751	1,756	1,728	1,751	74,200	1,751
2019-03-26	1,699	1,775	1,694	1,774	163,200	1,774
2019-03-25	1,704	1,705	1,664	1,669	54,200	1,669
2019-03-22	1,704	1,728	1,687	1,728	40,100	1,728
2019-03-20	1,715	1,716	1,691	1,700	39,200	1,700
2019-03-19	1,721	1,725	1,702	1,711	39,800	1,711
2019-03-18	1,713	1,735	1,706	1,735	45,400	1,735
2019-03-15	1,713	1,726	1,695	1,711	58,700	1,711
2019-03-14	1,728	1,736	1,702	1,707	63,700	1,707
2019-03-13	1,734	1,734	1,710	1,715	47,800	1,715
2019-03-12	1,693	1,740	1,693	1,739	83,300	1,739
2019-03-11	1,688	1,697	1,672	1,686	37,600	1,686
2019-03-08	1,710	1,720	1,687	1,688	63,300	1,688
2019-03-07	1,724	1,738	1,715	1,734	48,800	1,734
2019-03-06	1,746	1,760	1,726	1,741	49,100	1,741
2019-03-05	1,726	1,763	1,716	1,762	51,300	1,762
2019-03-04	1,750	1,751	1,714	1,738	37,700	1,738
2019-03-01	1,709	1,745	1,709	1,735	45,300	1,735
2019-02-28	1,699	1,727	1,685	1,722	47,700	1,722
2019-02-27	1,700	1,708	1,690	1,699	44,900	1,699
2019-02-26	1,721	1,722	1,685	1,698	49,000	1,698
2019-02-25	1,685	1,717	1,676	1,715	49,800	1,715
2019-02-22	1,704	1,704	1,683	1,689	46,000	1,689
2019-02-21	1,725	1,729	1,705	1,718	32,900	1,718
2019-02-20	1,720	1,723	1,699	1,723	32,300	1,723
2019-02-19	1,719	1,725	1,696	1,722	28,600	1,722
2019-02-18	1,722	1,728	1,688	1,719	41,400	1,719
2019-02-15	1,692	1,692	1,674	1,682	30,400	1,682
2019-02-14	1,694	1,739	1,694	1,705	88,900	1,705
2019-02-13	1,707	1,720	1,693	1,703	67,600	1,703
2019-02-12	1,690	1,709	1,673	1,703	88,100	1,703
2019-02-08	1,684	1,710	1,672	1,683	60,800	1,683
2019-02-07	1,719	1,719	1,684	1,707	50,500	1,707
2019-02-06	1,759	1,761	1,694	1,734	95,100	1,734
2019-02-05	1,700	1,771	1,697	1,765	86,000	1,765
2019-02-04	1,606	1,692	1,603	1,690	116,300	1,690
2019-02-01	1,562	1,578	1,550	1,575	69,700	1,575
2019-01-31	1,590	1,603	1,558	1,563	53,800	1,563
2019-01-30	1,626	1,633	1,577	1,581	80,500	1,581
2019-01-29	1,598	1,633	1,598	1,628	54,400	1,628
2019-01-28	1,616	1,618	1,591	1,603	60,300	1,603
2019-01-25	1,620	1,649	1,613	1,620	51,000	1,620
2019-01-24	1,626	1,629	1,610	1,622	29,100	1,622
2019-01-23	1,648	1,651	1,627	1,632	33,900	1,632
2019-01-22	1,705	1,705	1,657	1,669	27,500	1,669
2019-01-21	1,700	1,702	1,678	1,696	60,300	1,696
2019-01-18	1,660	1,710	1,660	1,688	61,900	1,688
2019-01-17	1,637	1,675	1,634	1,664	78,900	1,664
2019-01-16	1,677	1,680	1,636	1,641	35,900	1,641
2019-01-15	1,641	1,686	1,637	1,680	53,200	1,680
2019-01-11	1,716	1,717	1,651	1,654	60,200	1,654
2019-01-10	1,685	1,721	1,685	1,715	28,800	1,715
2019-01-09	1,720	1,733	1,696	1,716	38,400	1,716
2019-01-08	1,713	1,731	1,701	1,720	67,800	1,720
2019-01-07	1,727	1,742	1,701	1,718	48,400	1,718
2019-01-04	1,627	1,697	1,609	1,687	68,200	1,687

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30