7981 タカラスタンダード(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,565	1,565	1,517	1,517	71,300	1,517
2020-12-29	1,536	1,576	1,536	1,572	81,400	1,572
2020-12-28	1,537	1,541	1,517	1,534	97,700	1,534
2020-12-25	1,499	1,527	1,499	1,524	73,500	1,524
2020-12-24	1,456	1,492	1,456	1,485	69,300	1,485
2020-12-23	1,468	1,468	1,442	1,452	33,700	1,452
2020-12-22	1,484	1,485	1,447	1,452	49,200	1,452
2020-12-21	1,512	1,521	1,480	1,489	55,800	1,489
2020-12-18	1,466	1,514	1,460	1,513	160,700	1,513
2020-12-17	1,477	1,485	1,460	1,478	105,300	1,478
2020-12-16	1,495	1,495	1,470	1,477	95,600	1,477
2020-12-15	1,481	1,505	1,477	1,493	135,400	1,493
2020-12-14	1,454	1,490	1,448	1,475	127,400	1,475
2020-12-11	1,430	1,455	1,421	1,455	113,500	1,455
2020-12-10	1,428	1,434	1,409	1,430	107,600	1,430
2020-12-09	1,386	1,427	1,382	1,426	101,700	1,426
2020-12-08	1,370	1,387	1,368	1,384	91,400	1,384
2020-12-07	1,381	1,389	1,367	1,372	64,700	1,372
2020-12-04	1,371	1,382	1,362	1,382	62,600	1,382
2020-12-03	1,383	1,386	1,368	1,378	94,700	1,378
2020-12-02	1,392	1,397	1,375	1,380	135,000	1,380
2020-12-01	1,387	1,402	1,371	1,387	115,100	1,387
2020-11-30	1,396	1,404	1,380	1,380	107,200	1,380
2020-11-27	1,413	1,426	1,402	1,414	103,900	1,414
2020-11-26	1,413	1,415	1,388	1,410	107,800	1,410
2020-11-25	1,480	1,480	1,421	1,421	93,800	1,421
2020-11-24	1,471	1,487	1,464	1,466	89,700	1,466
2020-11-20	1,420	1,434	1,412	1,429	90,700	1,429
2020-11-19	1,446	1,457	1,438	1,444	72,400	1,444
2020-11-18	1,474	1,474	1,445	1,449	70,000	1,449
2020-11-17	1,487	1,490	1,468	1,475	83,200	1,475
2020-11-16	1,485	1,513	1,471	1,499	121,000	1,499
2020-11-13	1,499	1,499	1,456	1,468	100,100	1,468
2020-11-12	1,505	1,509	1,485	1,506	98,000	1,506
2020-11-11	1,502	1,514	1,487	1,500	121,000	1,500
2020-11-10	1,485	1,504	1,461	1,479	140,400	1,479
2020-11-09	1,478	1,480	1,454	1,479	97,800	1,479
2020-11-06	1,480	1,481	1,453	1,467	67,700	1,467
2020-11-05	1,421	1,487	1,405	1,486	183,900	1,486
2020-11-04	1,408	1,450	1,391	1,420	98,500	1,420
2020-11-02	1,376	1,410	1,376	1,403	65,500	1,403
2020-10-30	1,391	1,392	1,355	1,365	59,600	1,365
2020-10-29	1,346	1,400	1,346	1,395	60,700	1,395
2020-10-28	1,372	1,375	1,354	1,368	49,200	1,368
2020-10-27	1,389	1,392	1,377	1,392	65,200	1,392
2020-10-26	1,399	1,412	1,393	1,408	86,700	1,408
2020-10-23	1,401	1,409	1,383	1,406	79,600	1,406
2020-10-22	1,440	1,440	1,399	1,401	75,900	1,401
2020-10-21	1,417	1,458	1,417	1,448	57,700	1,448
2020-10-20	1,430	1,435	1,418	1,421	67,300	1,421
2020-10-19	1,431	1,450	1,431	1,438	59,400	1,438
2020-10-16	1,426	1,445	1,424	1,433	53,700	1,433
2020-10-15	1,440	1,470	1,440	1,447	82,600	1,447
2020-10-14	1,451	1,461	1,441	1,449	118,100	1,449
2020-10-13	1,460	1,465	1,442	1,458	106,900	1,458
2020-10-12	1,441	1,459	1,435	1,443	118,100	1,443
2020-10-09	1,435	1,446	1,417	1,431	92,300	1,431
2020-10-08	1,428	1,447	1,411	1,429	110,100	1,429
2020-10-07	1,425	1,436	1,415	1,429	45,000	1,429
2020-10-06	1,435	1,448	1,420	1,437	53,400	1,437
2020-10-05	1,427	1,465	1,424	1,435	99,400	1,435
2020-10-02	1,407	1,448	1,403	1,409	132,000	1,409
2020-09-30	1,473	1,484	1,410	1,413	90,000	1,413
2020-09-29	1,460	1,482	1,454	1,472	150,900	1,472
2020-09-28	1,430	1,480	1,422	1,473	181,700	1,473
2020-09-25	1,394	1,431	1,380	1,393	194,000	1,393
2020-09-24	1,369	1,379	1,361	1,364	53,800	1,364
2020-09-23	1,400	1,405	1,371	1,378	103,700	1,378
2020-09-18	1,416	1,433	1,410	1,418	109,800	1,418
2020-09-17	1,407	1,418	1,395	1,417	72,000	1,417
2020-09-16	1,356	1,409	1,350	1,399	131,700	1,399
2020-09-15	1,376	1,380	1,351	1,356	115,100	1,356
2020-09-14	1,357	1,379	1,347	1,375	122,000	1,375
2020-09-11	1,301	1,334	1,279	1,332	123,500	1,332
2020-09-10	1,277	1,317	1,274	1,310	93,600	1,310
2020-09-09	1,273	1,293	1,261	1,287	108,300	1,287
2020-09-08	1,301	1,308	1,284	1,303	81,000	1,303
2020-09-07	1,307	1,322	1,296	1,301	38,600	1,301
2020-09-04	1,305	1,322	1,303	1,306	37,200	1,306
2020-09-03	1,338	1,343	1,322	1,323	39,700	1,323
2020-09-02	1,321	1,334	1,310	1,332	35,600	1,332
2020-09-01	1,326	1,329	1,303	1,317	49,500	1,317
2020-08-31	1,331	1,358	1,331	1,336	39,100	1,336
2020-08-28	1,359	1,367	1,319	1,337	68,300	1,337
2020-08-27	1,363	1,363	1,339	1,344	34,900	1,344
2020-08-26	1,363	1,370	1,353	1,366	42,200	1,366
2020-08-25	1,369	1,386	1,363	1,380	65,700	1,380
2020-08-24	1,356	1,360	1,332	1,350	38,200	1,350
2020-08-21	1,364	1,371	1,351	1,356	43,800	1,356
2020-08-20	1,353	1,374	1,352	1,352	41,800	1,352
2020-08-19	1,402	1,409	1,376	1,380	34,700	1,380
2020-08-18	1,387	1,429	1,383	1,414	68,900	1,414
2020-08-17	1,425	1,427	1,398	1,400	56,700	1,400
2020-08-14	1,456	1,467	1,437	1,440	85,900	1,440
2020-08-13	1,439	1,454	1,422	1,447	114,300	1,447
2020-08-12	1,387	1,441	1,379	1,429	98,700	1,429
2020-08-11	1,349	1,391	1,346	1,391	92,200	1,391
2020-08-07	1,364	1,371	1,340	1,348	59,900	1,348
2020-08-06	1,362	1,377	1,344	1,366	53,100	1,366
2020-08-05	1,400	1,400	1,356	1,370	68,700	1,370
2020-08-04	1,424	1,424	1,370	1,377	109,800	1,377
2020-08-03	1,431	1,460	1,425	1,454	53,100	1,454
2020-07-31	1,469	1,484	1,411	1,415	43,600	1,415
2020-07-30	1,511	1,519	1,487	1,488	45,500	1,488
2020-07-29	1,522	1,525	1,498	1,505	54,300	1,505
2020-07-28	1,512	1,533	1,501	1,524	45,700	1,524
2020-07-27	1,517	1,544	1,493	1,542	83,300	1,542
2020-07-22	1,553	1,559	1,524	1,524	63,900	1,524
2020-07-21	1,559	1,570	1,544	1,569	77,800	1,569
2020-07-20	1,535	1,566	1,520	1,564	67,600	1,564
2020-07-17	1,531	1,536	1,516	1,536	88,100	1,536
2020-07-16	1,534	1,547	1,528	1,533	89,500	1,533
2020-07-15	1,534	1,554	1,531	1,543	119,100	1,543
2020-07-14	1,523	1,539	1,513	1,532	89,000	1,532
2020-07-13	1,516	1,540	1,508	1,537	95,300	1,537
2020-07-10	1,517	1,518	1,491	1,492	81,600	1,492
2020-07-09	1,514	1,514	1,484	1,492	64,200	1,492
2020-07-08	1,523	1,536	1,505	1,505	55,400	1,505
2020-07-07	1,544	1,544	1,518	1,527	57,200	1,527
2020-07-06	1,512	1,537	1,511	1,534	49,300	1,534
2020-07-03	1,528	1,528	1,500	1,517	49,600	1,517
2020-07-02	1,521	1,529	1,505	1,513	53,800	1,513
2020-07-01	1,528	1,528	1,496	1,505	66,200	1,505
2020-06-30	1,553	1,564	1,524	1,526	54,300	1,526
2020-06-29	1,515	1,523	1,504	1,513	36,800	1,513
2020-06-26	1,502	1,535	1,483	1,532	70,100	1,532
2020-06-25	1,500	1,500	1,468	1,478	46,900	1,478
2020-06-24	1,530	1,533	1,496	1,505	38,700	1,505
2020-06-23	1,519	1,541	1,505	1,532	36,600	1,532
2020-06-22	1,547	1,547	1,513	1,513	34,000	1,513
2020-06-19	1,532	1,558	1,509	1,547	83,500	1,547
2020-06-18	1,518	1,528	1,493	1,522	44,900	1,522
2020-06-17	1,536	1,538	1,517	1,524	34,700	1,524
2020-06-16	1,520	1,555	1,493	1,547	126,300	1,547
2020-06-15	1,501	1,525	1,468	1,472	106,100	1,472
2020-06-12	1,501	1,526	1,489	1,493	108,100	1,493
2020-06-11	1,553	1,571	1,521	1,532	108,100	1,532
2020-06-10	1,576	1,578	1,555	1,557	62,000	1,557
2020-06-09	1,577	1,577	1,547	1,566	50,100	1,566
2020-06-08	1,589	1,589	1,549	1,562	81,900	1,562
2020-06-05	1,554	1,563	1,536	1,559	75,000	1,559
2020-06-04	1,599	1,600	1,553	1,554	100,600	1,554
2020-06-03	1,601	1,601	1,571	1,588	45,200	1,588
2020-06-02	1,580	1,598	1,567	1,586	65,600	1,586
2020-06-01	1,571	1,584	1,553	1,565	54,900	1,565
2020-05-29	1,588	1,625	1,561	1,574	182,400	1,574
2020-05-28	1,575	1,589	1,544	1,588	91,900	1,588
2020-05-27	1,552	1,561	1,536	1,559	67,500	1,559
2020-05-26	1,507	1,558	1,496	1,552	90,600	1,552
2020-05-25	1,517	1,538	1,497	1,499	69,200	1,499
2020-05-22	1,524	1,524	1,487	1,499	55,400	1,499
2020-05-21	1,540	1,540	1,513	1,526	49,900	1,526
2020-05-20	1,535	1,575	1,529	1,546	107,400	1,546
2020-05-19	1,576	1,580	1,524	1,529	92,300	1,529
2020-05-18	1,537	1,557	1,513	1,553	67,600	1,553
2020-05-15	1,546	1,552	1,510	1,532	35,900	1,532
2020-05-14	1,575	1,582	1,548	1,550	25,200	1,550
2020-05-13	1,558	1,593	1,555	1,587	36,900	1,587
2020-05-12	1,589	1,603	1,569	1,577	37,100	1,577
2020-05-11	1,592	1,609	1,583	1,591	48,400	1,591
2020-05-08	1,587	1,598	1,575	1,588	52,400	1,588
2020-05-07	1,555	1,581	1,553	1,567	32,700	1,567
2020-05-01	1,576	1,590	1,561	1,564	50,100	1,564
2020-04-30	1,621	1,621	1,584	1,590	46,500	1,590
2020-04-28	1,620	1,620	1,582	1,589	60,500	1,589
2020-04-27	1,599	1,630	1,584	1,620	70,700	1,620
2020-04-24	1,579	1,598	1,557	1,597	105,100	1,597
2020-04-23	1,550	1,579	1,548	1,579	51,900	1,579
2020-04-22	1,519	1,550	1,517	1,537	44,600	1,537
2020-04-21	1,513	1,539	1,507	1,538	32,400	1,538
2020-04-20	1,551	1,566	1,527	1,537	28,000	1,537
2020-04-17	1,593	1,612	1,547	1,564	42,400	1,564
2020-04-16	1,549	1,592	1,545	1,590	56,500	1,590
2020-04-15	1,588	1,603	1,542	1,561	110,100	1,561
2020-04-14	1,597	1,640	1,594	1,625	79,400	1,625
2020-04-13	1,639	1,646	1,607	1,619	61,000	1,619
2020-04-10	1,581	1,644	1,560	1,642	46,200	1,642
2020-04-09	1,589	1,606	1,538	1,573	65,500	1,573
2020-04-08	1,593	1,622	1,571	1,595	82,300	1,595
2020-04-07	1,586	1,601	1,542	1,597	39,000	1,597
2020-04-06	1,510	1,567	1,496	1,554	49,900	1,554
2020-04-03	1,500	1,565	1,475	1,505	30,400	1,505
2020-04-02	1,519	1,537	1,488	1,497	70,200	1,497
2020-04-01	1,633	1,633	1,550	1,559	78,300	1,559
2020-03-31	1,680	1,687	1,620	1,658	58,000	1,658
2020-03-30	1,710	1,730	1,647	1,712	103,700	1,712
2020-03-27	1,699	1,765	1,676	1,765	182,300	1,765
2020-03-26	1,603	1,691	1,542	1,684	123,900	1,684
2020-03-25	1,565	1,586	1,481	1,581	79,600	1,581
2020-03-24	1,578	1,607	1,459	1,495	96,900	1,495
2020-03-23	1,528	1,571	1,459	1,554	96,000	1,554
2020-03-19	1,431	1,528	1,412	1,485	85,700	1,485
2020-03-18	1,450	1,476	1,397	1,397	86,300	1,397
2020-03-17	1,280	1,464	1,236	1,451	118,000	1,451
2020-03-16	1,334	1,382	1,302	1,306	130,300	1,306
2020-03-13	1,258	1,331	1,231	1,301	137,900	1,301
2020-03-12	1,369	1,380	1,325	1,348	117,700	1,348
2020-03-11	1,411	1,450	1,390	1,399	63,100	1,399
2020-03-10	1,377	1,425	1,318	1,416	65,500	1,416
2020-03-09	1,428	1,433	1,375	1,392	50,300	1,392
2020-03-06	1,486	1,493	1,457	1,458	79,300	1,458
2020-03-05	1,561	1,561	1,511	1,515	47,700	1,515
2020-03-04	1,493	1,549	1,490	1,530	81,200	1,530
2020-03-03	1,582	1,592	1,524	1,527	111,000	1,527
2020-03-02	1,497	1,600	1,496	1,576	83,600	1,576
2020-02-28	1,557	1,578	1,521	1,530	87,800	1,530
2020-02-27	1,620	1,620	1,588	1,597	107,400	1,597
2020-02-26	1,637	1,656	1,623	1,644	127,800	1,644
2020-02-25	1,650	1,673	1,629	1,657	112,500	1,657
2020-02-21	1,706	1,728	1,693	1,700	52,500	1,700
2020-02-20	1,731	1,741	1,705	1,716	61,600	1,716
2020-02-19	1,737	1,753	1,729	1,732	57,000	1,732
2020-02-18	1,750	1,762	1,690	1,726	83,500	1,726
2020-02-17	1,806	1,807	1,758	1,761	38,900	1,761
2020-02-14	1,816	1,839	1,809	1,822	55,200	1,822
2020-02-13	1,806	1,853	1,804	1,837	60,900	1,837
2020-02-12	1,830	1,830	1,805	1,808	51,300	1,808
2020-02-10	1,840	1,852	1,817	1,831	35,000	1,831
2020-02-07	1,900	1,900	1,857	1,863	28,900	1,863
2020-02-06	1,855	1,900	1,854	1,885	51,900	1,885
2020-02-05	1,822	1,843	1,818	1,833	42,800	1,833
2020-02-04	1,850	1,855	1,824	1,829	57,100	1,829
2020-02-03	1,856	1,893	1,853	1,863	54,400	1,863
2020-01-31	1,914	1,926	1,894	1,896	27,400	1,896
2020-01-30	1,911	1,929	1,882	1,896	28,700	1,896
2020-01-29	1,890	1,932	1,890	1,929	44,000	1,929
2020-01-28	1,869	1,909	1,867	1,897	43,000	1,897
2020-01-27	1,907	1,921	1,894	1,908	51,300	1,908
2020-01-24	1,952	1,956	1,928	1,932	36,500	1,932
2020-01-23	1,974	1,983	1,956	1,963	35,900	1,963
2020-01-22	1,943	1,987	1,943	1,983	30,600	1,983
2020-01-21	1,953	1,959	1,933	1,953	47,700	1,953
2020-01-20	1,922	1,956	1,918	1,953	40,200	1,953
2020-01-17	1,917	1,938	1,912	1,926	55,000	1,926
2020-01-16	1,923	1,937	1,913	1,913	55,400	1,913
2020-01-15	1,920	1,938	1,908	1,926	61,600	1,926
2020-01-14	1,986	1,986	1,922	1,935	58,300	1,935
2020-01-10	2,001	2,002	1,980	1,986	40,300	1,986
2020-01-09	1,993	1,997	1,981	1,992	31,900	1,992
2020-01-08	1,964	1,986	1,942	1,967	36,900	1,967
2020-01-07	1,957	2,000	1,955	1,995	55,400	1,995
2020-01-06	1,932	1,952	1,921	1,938	53,300	1,938

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