7981 タカラスタンダード(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,412	1,424	1,412	1,413	36,000	1,413
2021-12-29	1,420	1,435	1,417	1,432	60,800	1,432
2021-12-28	1,418	1,427	1,407	1,423	54,000	1,423
2021-12-27	1,406	1,414	1,399	1,408	64,900	1,408
2021-12-24	1,411	1,415	1,403	1,406	54,600	1,406
2021-12-23	1,409	1,413	1,406	1,408	40,000	1,408
2021-12-22	1,429	1,429	1,404	1,409	51,700	1,409
2021-12-21	1,433	1,449	1,425	1,433	65,700	1,433
2021-12-20	1,450	1,454	1,406	1,410	62,500	1,410
2021-12-17	1,475	1,486	1,456	1,469	158,900	1,469
2021-12-16	1,479	1,490	1,472	1,489	118,600	1,489
2021-12-15	1,475	1,491	1,472	1,473	125,500	1,473
2021-12-14	1,474	1,483	1,471	1,479	112,800	1,479
2021-12-13	1,489	1,490	1,476	1,481	132,700	1,481
2021-12-10	1,469	1,482	1,463	1,478	85,200	1,478
2021-12-09	1,477	1,477	1,464	1,469	69,400	1,469
2021-12-08	1,496	1,498	1,468	1,477	109,600	1,477
2021-12-07	1,453	1,494	1,445	1,490	86,900	1,490
2021-12-06	1,445	1,455	1,437	1,442	96,200	1,442
2021-12-03	1,408	1,434	1,401	1,434	87,900	1,434
2021-12-02	1,380	1,412	1,380	1,393	86,300	1,393
2021-12-01	1,368	1,398	1,364	1,390	104,200	1,390
2021-11-30	1,377	1,405	1,366	1,366	168,400	1,366
2021-11-29	1,374	1,391	1,362	1,364	85,000	1,364
2021-11-26	1,414	1,414	1,389	1,404	72,600	1,404
2021-11-25	1,428	1,434	1,421	1,426	61,300	1,426
2021-11-24	1,434	1,442	1,421	1,425	84,200	1,425
2021-11-22	1,390	1,424	1,387	1,420	60,400	1,420
2021-11-19	1,402	1,407	1,389	1,402	74,000	1,402
2021-11-18	1,421	1,421	1,392	1,405	59,700	1,405
2021-11-17	1,450	1,450	1,421	1,423	48,600	1,423
2021-11-16	1,453	1,471	1,451	1,458	81,800	1,458
2021-11-15	1,456	1,463	1,447	1,451	81,800	1,451
2021-11-12	1,429	1,457	1,429	1,451	99,800	1,451
2021-11-11	1,435	1,437	1,423	1,423	50,800	1,423
2021-11-10	1,431	1,442	1,418	1,438	84,300	1,438
2021-11-09	1,454	1,457	1,433	1,435	70,900	1,435
2021-11-08	1,495	1,495	1,450	1,453	81,800	1,453
2021-11-05	1,510	1,510	1,490	1,497	103,500	1,497
2021-11-04	1,523	1,542	1,510	1,510	208,700	1,510
2021-11-02	1,530	1,534	1,511	1,523	109,600	1,523
2021-11-01	1,526	1,539	1,506	1,537	125,800	1,537
2021-10-29	1,523	1,524	1,495	1,510	135,800	1,510
2021-10-28	1,525	1,539	1,514	1,526	83,000	1,526
2021-10-27	1,540	1,540	1,527	1,535	41,300	1,535
2021-10-26	1,537	1,550	1,525	1,547	84,400	1,547
2021-10-25	1,525	1,540	1,524	1,529	59,800	1,529
2021-10-22	1,528	1,550	1,526	1,538	80,100	1,538
2021-10-21	1,538	1,553	1,532	1,546	105,700	1,546
2021-10-20	1,549	1,553	1,536	1,540	58,500	1,540
2021-10-19	1,525	1,545	1,525	1,545	68,400	1,545
2021-10-18	1,538	1,540	1,522	1,532	92,800	1,532
2021-10-15	1,534	1,548	1,524	1,543	100,300	1,543
2021-10-14	1,521	1,536	1,518	1,530	118,700	1,530
2021-10-13	1,530	1,536	1,515	1,521	109,200	1,521
2021-10-12	1,543	1,549	1,525	1,536	102,800	1,536
2021-10-11	1,550	1,551	1,524	1,549	132,100	1,549
2021-10-08	1,566	1,567	1,536	1,548	124,300	1,548
2021-10-07	1,539	1,552	1,535	1,535	67,100	1,535
2021-10-06	1,542	1,567	1,531	1,537	62,300	1,537
2021-10-05	1,543	1,546	1,521	1,527	94,600	1,527
2021-10-04	1,587	1,588	1,551	1,564	87,000	1,564
2021-10-01	1,603	1,616	1,568	1,575	113,000	1,575
2021-09-30	1,640	1,654	1,629	1,631	139,100	1,631
2021-09-29	1,744	1,764	1,622	1,646	574,800	1,646
2021-09-28	1,623	1,623	1,589	1,608	84,000	1,608
2021-09-27	1,652	1,654	1,626	1,634	136,200	1,634
2021-09-24	1,660	1,662	1,650	1,653	91,500	1,653
2021-09-22	1,648	1,658	1,636	1,636	75,000	1,636
2021-09-21	1,690	1,691	1,665	1,665	68,700	1,665
2021-09-17	1,700	1,736	1,691	1,725	130,400	1,725
2021-09-16	1,691	1,700	1,676	1,690	115,800	1,690
2021-09-15	1,682	1,701	1,672	1,692	175,600	1,692
2021-09-14	1,696	1,710	1,683	1,704	142,400	1,704
2021-09-13	1,679	1,697	1,671	1,697	144,700	1,697
2021-09-10	1,661	1,689	1,661	1,681	147,700	1,681
2021-09-09	1,681	1,684	1,660	1,671	83,300	1,671
2021-09-08	1,702	1,703	1,689	1,702	142,500	1,702
2021-09-07	1,690	1,709	1,684	1,698	130,000	1,698
2021-09-06	1,690	1,702	1,665	1,680	104,400	1,680
2021-09-03	1,651	1,697	1,651	1,690	90,400	1,690
2021-09-02	1,640	1,661	1,639	1,657	64,800	1,657
2021-09-01	1,650	1,667	1,647	1,650	57,400	1,650
2021-08-31	1,650	1,678	1,645	1,662	76,600	1,662
2021-08-30	1,650	1,664	1,644	1,662	35,500	1,662
2021-08-27	1,637	1,647	1,626	1,639	26,400	1,639
2021-08-26	1,650	1,657	1,637	1,647	57,400	1,647
2021-08-25	1,655	1,668	1,641	1,650	61,200	1,650
2021-08-24	1,670	1,678	1,656	1,674	81,000	1,674
2021-08-23	1,669	1,688	1,664	1,672	66,800	1,672
2021-08-20	1,640	1,675	1,640	1,668	79,000	1,668
2021-08-19	1,657	1,674	1,638	1,640	44,800	1,640
2021-08-18	1,678	1,695	1,671	1,688	57,900	1,688
2021-08-17	1,693	1,696	1,676	1,679	43,300	1,679
2021-08-16	1,679	1,697	1,661	1,694	107,000	1,694
2021-08-13	1,698	1,699	1,679	1,693	62,500	1,693
2021-08-12	1,690	1,704	1,689	1,693	87,200	1,693
2021-08-11	1,666	1,678	1,657	1,678	59,800	1,678
2021-08-10	1,656	1,675	1,635	1,656	80,100	1,656
2021-08-06	1,627	1,657	1,619	1,656	75,100	1,656
2021-08-05	1,613	1,646	1,612	1,619	80,800	1,619
2021-08-04	1,673	1,673	1,632	1,635	76,600	1,635
2021-08-03	1,652	1,692	1,646	1,676	100,100	1,676
2021-08-02	1,617	1,667	1,617	1,658	74,200	1,658
2021-07-30	1,607	1,612	1,585	1,589	47,800	1,589
2021-07-29	1,624	1,631	1,608	1,614	34,300	1,614
2021-07-28	1,623	1,640	1,614	1,633	47,200	1,633
2021-07-27	1,658	1,663	1,645	1,657	42,000	1,657
2021-07-26	1,664	1,665	1,636	1,648	55,800	1,648
2021-07-21	1,626	1,650	1,617	1,637	84,200	1,637
2021-07-20	1,590	1,625	1,582	1,611	90,100	1,611
2021-07-19	1,606	1,620	1,587	1,595	61,400	1,595
2021-07-16	1,626	1,639	1,604	1,623	137,600	1,623
2021-07-15	1,664	1,664	1,627	1,635	103,900	1,635
2021-07-14	1,629	1,675	1,625	1,665	130,800	1,665
2021-07-13	1,622	1,656	1,618	1,641	154,200	1,641
2021-07-12	1,570	1,611	1,566	1,600	157,400	1,600
2021-07-09	1,530	1,547	1,518	1,546	115,000	1,546
2021-07-08	1,533	1,562	1,527	1,546	111,300	1,546
2021-07-07	1,535	1,542	1,527	1,534	48,700	1,534
2021-07-06	1,536	1,559	1,535	1,552	38,900	1,552
2021-07-05	1,536	1,548	1,531	1,536	43,700	1,536
2021-07-02	1,549	1,564	1,535	1,544	57,500	1,544
2021-07-01	1,527	1,547	1,523	1,540	49,900	1,540
2021-06-30	1,519	1,543	1,519	1,520	55,300	1,520
2021-06-29	1,536	1,536	1,513	1,515	51,300	1,515
2021-06-28	1,544	1,550	1,525	1,546	42,600	1,546
2021-06-25	1,540	1,544	1,525	1,540	53,100	1,540
2021-06-24	1,530	1,534	1,516	1,531	34,100	1,531
2021-06-23	1,538	1,548	1,535	1,539	30,800	1,539
2021-06-22	1,551	1,575	1,536	1,550	59,400	1,550
2021-06-21	1,525	1,532	1,511	1,516	59,000	1,516
2021-06-18	1,565	1,567	1,546	1,547	63,600	1,547
2021-06-17	1,580	1,581	1,566	1,568	26,000	1,568
2021-06-16	1,562	1,593	1,555	1,587	62,500	1,587
2021-06-15	1,558	1,578	1,549	1,571	56,300	1,571
2021-06-14	1,562	1,578	1,556	1,564	56,400	1,564
2021-06-11	1,580	1,580	1,546	1,552	58,000	1,552
2021-06-10	1,553	1,573	1,531	1,568	51,700	1,568
2021-06-09	1,590	1,590	1,559	1,564	43,400	1,564
2021-06-08	1,570	1,592	1,562	1,587	29,800	1,587
2021-06-07	1,586	1,594	1,577	1,579	42,800	1,579
2021-06-04	1,581	1,603	1,574	1,588	27,900	1,588
2021-06-03	1,579	1,608	1,579	1,593	52,100	1,593
2021-06-02	1,600	1,614	1,581	1,583	51,900	1,583
2021-06-01	1,610	1,621	1,584	1,615	40,100	1,615
2021-05-31	1,632	1,632	1,596	1,600	49,800	1,600
2021-05-28	1,626	1,642	1,614	1,638	58,800	1,638
2021-05-27	1,621	1,635	1,600	1,600	82,200	1,600
2021-05-26	1,634	1,642	1,616	1,630	51,300	1,630
2021-05-25	1,650	1,652	1,632	1,650	64,900	1,650
2021-05-24	1,621	1,658	1,621	1,650	48,000	1,650
2021-05-21	1,635	1,639	1,614	1,617	44,300	1,617
2021-05-20	1,618	1,636	1,616	1,627	32,200	1,627
2021-05-19	1,595	1,625	1,587	1,618	72,300	1,618
2021-05-18	1,599	1,620	1,589	1,615	75,600	1,615
2021-05-17	1,589	1,609	1,579	1,592	61,900	1,592
2021-05-14	1,532	1,619	1,530	1,568	99,400	1,568
2021-05-13	1,532	1,546	1,508	1,510	73,600	1,510
2021-05-12	1,562	1,567	1,542	1,557	50,800	1,557
2021-05-11	1,606	1,622	1,575	1,578	64,800	1,578
2021-05-10	1,592	1,619	1,591	1,610	24,200	1,610
2021-05-07	1,589	1,610	1,579	1,594	43,000	1,594
2021-05-06	1,546	1,575	1,544	1,563	43,300	1,563
2021-04-30	1,545	1,562	1,538	1,539	48,400	1,539
2021-04-28	1,560	1,564	1,548	1,548	44,900	1,548
2021-04-27	1,580	1,581	1,560	1,560	50,100	1,560
2021-04-26	1,604	1,606	1,585	1,594	43,700	1,594
2021-04-23	1,605	1,624	1,598	1,605	44,200	1,605
2021-04-22	1,606	1,633	1,604	1,622	33,200	1,622
2021-04-21	1,588	1,604	1,572	1,591	83,900	1,591
2021-04-20	1,651	1,651	1,624	1,628	46,300	1,628
2021-04-19	1,670	1,675	1,661	1,671	37,000	1,671
2021-04-16	1,650	1,663	1,639	1,650	18,700	1,650
2021-04-15	1,621	1,653	1,621	1,653	25,100	1,653
2021-04-14	1,662	1,664	1,624	1,641	85,300	1,641
2021-04-13	1,665	1,698	1,661	1,673	64,800	1,673
2021-04-12	1,645	1,677	1,634	1,667	59,200	1,667
2021-04-09	1,618	1,640	1,616	1,631	37,700	1,631
2021-04-08	1,631	1,640	1,610	1,618	63,300	1,618
2021-04-07	1,611	1,652	1,611	1,652	41,500	1,652
2021-04-06	1,674	1,674	1,612	1,620	44,800	1,620
2021-04-05	1,668	1,679	1,660	1,675	28,100	1,675
2021-04-02	1,698	1,698	1,664	1,668	32,300	1,668
2021-04-01	1,672	1,700	1,662	1,672	53,700	1,672
2021-03-31	1,685	1,689	1,660	1,667	96,300	1,667
2021-03-30	1,731	1,734	1,681	1,697	76,800	1,697
2021-03-29	1,747	1,765	1,718	1,740	99,000	1,740
2021-03-26	1,729	1,738	1,709	1,737	70,800	1,737
2021-03-25	1,715	1,724	1,701	1,710	72,100	1,710
2021-03-24	1,700	1,709	1,666	1,683	66,000	1,683
2021-03-23	1,758	1,758	1,704	1,712	84,600	1,712
2021-03-22	1,755	1,770	1,731	1,756	90,500	1,756
2021-03-19	1,720	1,785	1,715	1,769	131,600	1,769
2021-03-18	1,715	1,733	1,708	1,719	79,700	1,719
2021-03-17	1,706	1,729	1,686	1,726	78,400	1,726
2021-03-16	1,667	1,703	1,664	1,700	122,400	1,700
2021-03-15	1,625	1,676	1,620	1,672	122,800	1,672
2021-03-12	1,607	1,615	1,583	1,613	109,800	1,613
2021-03-11	1,610	1,634	1,605	1,621	106,300	1,621
2021-03-10	1,609	1,609	1,566	1,584	64,100	1,584
2021-03-09	1,612	1,617	1,577	1,615	80,700	1,615
2021-03-08	1,601	1,607	1,559	1,581	66,800	1,581
2021-03-05	1,557	1,598	1,548	1,598	88,000	1,598
2021-03-04	1,530	1,558	1,528	1,558	72,700	1,558
2021-03-03	1,545	1,565	1,526	1,547	102,100	1,547
2021-03-02	1,545	1,554	1,520	1,552	82,200	1,552
2021-03-01	1,503	1,540	1,500	1,538	88,200	1,538
2021-02-26	1,535	1,547	1,490	1,490	78,200	1,490
2021-02-25	1,535	1,557	1,529	1,547	84,600	1,547
2021-02-24	1,558	1,560	1,516	1,516	63,300	1,516
2021-02-22	1,585	1,588	1,566	1,571	37,600	1,571
2021-02-19	1,570	1,581	1,546	1,566	43,400	1,566
2021-02-18	1,611	1,611	1,564	1,575	68,100	1,575
2021-02-17	1,615	1,628	1,607	1,615	56,600	1,615
2021-02-16	1,658	1,658	1,621	1,635	85,200	1,635
2021-02-15	1,665	1,667	1,645	1,656	74,500	1,656
2021-02-12	1,650	1,670	1,643	1,657	81,300	1,657
2021-02-10	1,648	1,657	1,623	1,650	62,600	1,650
2021-02-09	1,649	1,665	1,630	1,657	98,400	1,657
2021-02-08	1,656	1,675	1,634	1,649	96,300	1,649
2021-02-05	1,630	1,656	1,616	1,656	83,600	1,656
2021-02-04	1,645	1,665	1,625	1,639	110,700	1,639
2021-02-03	1,674	1,685	1,617	1,685	269,200	1,685
2021-02-02	1,463	1,521	1,456	1,514	116,700	1,514
2021-02-01	1,457	1,476	1,454	1,455	55,700	1,455
2021-01-29	1,476	1,488	1,455	1,462	69,700	1,462
2021-01-28	1,470	1,491	1,458	1,478	86,700	1,478
2021-01-27	1,506	1,515	1,488	1,488	38,100	1,488
2021-01-26	1,508	1,508	1,484	1,507	55,700	1,507
2021-01-25	1,490	1,509	1,481	1,509	63,700	1,509
2021-01-22	1,506	1,507	1,490	1,490	45,000	1,490
2021-01-21	1,517	1,538	1,513	1,514	51,100	1,514
2021-01-20	1,532	1,538	1,516	1,516	57,500	1,516
2021-01-19	1,540	1,555	1,515	1,534	59,800	1,534
2021-01-18	1,520	1,546	1,513	1,540	44,900	1,540
2021-01-15	1,568	1,568	1,538	1,538	83,300	1,538
2021-01-14	1,574	1,590	1,554	1,572	105,300	1,572
2021-01-13	1,570	1,591	1,554	1,588	92,800	1,588
2021-01-12	1,548	1,570	1,538	1,570	66,000	1,570
2021-01-08	1,541	1,569	1,520	1,562	106,000	1,562
2021-01-07	1,528	1,561	1,523	1,539	82,500	1,539
2021-01-06	1,499	1,513	1,493	1,501	31,500	1,501
2021-01-05	1,512	1,512	1,486	1,497	50,300	1,497
2021-01-04	1,515	1,518	1,489	1,508	51,800	1,508

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