7981 タカラスタンダード(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,633	1,647	1,620	1,632	94,100	1,632
2023-12-28	1,634	1,649	1,634	1,640	73,300	1,640
2023-12-27	1,637	1,653	1,635	1,645	123,500	1,645
2023-12-26	1,644	1,652	1,631	1,638	103,200	1,638
2023-12-25	1,679	1,679	1,639	1,639	77,400	1,639
2023-12-22	1,657	1,672	1,654	1,657	85,800	1,657
2023-12-21	1,660	1,665	1,644	1,657	121,500	1,657
2023-12-20	1,666	1,679	1,657	1,666	151,200	1,666
2023-12-19	1,705	1,713	1,688	1,689	117,900	1,689
2023-12-18	1,695	1,710	1,663	1,701	161,500	1,701
2023-12-15	1,765	1,773	1,731	1,734	165,200	1,734
2023-12-14	1,770	1,772	1,747	1,765	118,500	1,765
2023-12-13	1,779	1,791	1,773	1,782	75,400	1,782
2023-12-12	1,808	1,808	1,776	1,777	90,700	1,777
2023-12-11	1,769	1,801	1,760	1,795	87,400	1,795
2023-12-08	1,767	1,798	1,726	1,756	165,200	1,756
2023-12-07	1,798	1,808	1,789	1,807	74,700	1,807
2023-12-06	1,789	1,825	1,780	1,818	108,200	1,818
2023-12-05	1,780	1,799	1,776	1,781	89,300	1,781
2023-12-04	1,770	1,781	1,746	1,780	99,000	1,780
2023-12-01	1,772	1,789	1,765	1,786	77,800	1,786
2023-11-30	1,754	1,779	1,740	1,777	158,700	1,777
2023-11-29	1,761	1,770	1,733	1,742	56,700	1,742
2023-11-28	1,749	1,768	1,746	1,766	53,100	1,766
2023-11-27	1,765	1,769	1,740	1,740	45,100	1,740
2023-11-24	1,766	1,774	1,753	1,759	44,700	1,759
2023-11-22	1,754	1,768	1,751	1,759	27,800	1,759
2023-11-21	1,729	1,759	1,727	1,755	60,400	1,755
2023-11-20	1,800	1,800	1,727	1,729	83,500	1,729
2023-11-17	1,743	1,795	1,738	1,795	68,800	1,795
2023-11-16	1,775	1,775	1,720	1,720	85,200	1,720
2023-11-15	1,790	1,790	1,764	1,775	62,700	1,775
2023-11-14	1,780	1,788	1,768	1,768	53,000	1,768
2023-11-13	1,766	1,773	1,752	1,772	60,400	1,772
2023-11-10	1,746	1,771	1,734	1,771	91,300	1,771
2023-11-09	1,681	1,729	1,678	1,721	95,700	1,721
2023-11-08	1,705	1,727	1,683	1,707	138,900	1,707
2023-11-07	1,731	1,735	1,699	1,705	112,500	1,705
2023-11-06	1,742	1,759	1,715	1,747	155,600	1,747
2023-11-02	1,713	1,733	1,697	1,727	174,100	1,727
2023-11-01	1,828	1,841	1,694	1,705	348,200	1,705
2023-10-31	1,772	1,826	1,772	1,826	101,500	1,826
2023-10-30	1,770	1,783	1,755	1,772	516,500	1,772
2023-10-27	1,799	1,805	1,788	1,805	76,500	1,805
2023-10-26	1,774	1,793	1,750	1,768	81,000	1,768
2023-10-25	1,787	1,793	1,764	1,764	118,200	1,764
2023-10-24	1,782	1,786	1,747	1,778	61,200	1,778
2023-10-23	1,805	1,807	1,781	1,782	68,400	1,782
2023-10-20	1,796	1,812	1,793	1,800	50,300	1,800
2023-10-19	1,787	1,809	1,786	1,798	45,400	1,798
2023-10-18	1,811	1,832	1,791	1,812	98,100	1,812
2023-10-17	1,782	1,806	1,768	1,781	104,600	1,781
2023-10-16	1,792	1,792	1,764	1,769	105,500	1,769
2023-10-13	1,827	1,830	1,785	1,793	93,800	1,793
2023-10-12	1,840	1,843	1,827	1,830	155,800	1,830
2023-10-11	1,831	1,837	1,818	1,827	100,300	1,827
2023-10-10	1,846	1,863	1,841	1,855	112,300	1,855
2023-10-06	1,797	1,820	1,797	1,811	72,000	1,811
2023-10-05	1,768	1,808	1,768	1,800	87,100	1,800
2023-10-04	1,757	1,783	1,754	1,768	106,800	1,768
2023-10-03	1,846	1,846	1,786	1,787	78,500	1,787
2023-10-02	1,842	1,868	1,836	1,847	87,000	1,847
2023-09-29	1,873	1,886	1,851	1,853	93,600	1,853
2023-09-28	1,860	1,882	1,854	1,862	74,800	1,862
2023-09-27	1,868	1,906	1,864	1,904	131,100	1,904
2023-09-26	1,872	1,876	1,861	1,872	103,700	1,872
2023-09-25	1,884	1,894	1,875	1,882	82,600	1,882
2023-09-22	1,887	1,890	1,863	1,872	88,000	1,872
2023-09-21	1,892	1,927	1,892	1,899	90,300	1,899
2023-09-20	1,907	1,917	1,892	1,896	65,400	1,896
2023-09-19	1,910	1,918	1,880	1,907	81,600	1,907
2023-09-15	1,895	1,923	1,895	1,910	117,700	1,910
2023-09-14	1,872	1,888	1,862	1,884	57,200	1,884
2023-09-13	1,890	1,893	1,856	1,866	101,300	1,866
2023-09-12	1,863	1,898	1,863	1,896	83,700	1,896
2023-09-11	1,875	1,887	1,847	1,850	86,100	1,850
2023-09-08	1,872	1,899	1,872	1,875	91,900	1,875
2023-09-07	1,894	1,909	1,894	1,897	68,100	1,897
2023-09-06	1,895	1,907	1,887	1,905	66,700	1,905
2023-09-05	1,910	1,918	1,893	1,905	72,700	1,905
2023-09-04	1,906	1,932	1,904	1,924	84,900	1,924
2023-09-01	1,933	1,933	1,891	1,905	146,700	1,905
2023-08-31	1,935	1,959	1,931	1,941	200,600	1,941
2023-08-30	1,925	1,939	1,918	1,935	101,900	1,935
2023-08-29	1,920	1,927	1,907	1,922	95,500	1,922
2023-08-28	1,897	1,924	1,897	1,924	90,600	1,924
2023-08-25	1,883	1,891	1,874	1,886	73,300	1,886
2023-08-24	1,856	1,892	1,855	1,888	83,100	1,888
2023-08-23	1,845	1,866	1,834	1,864	59,900	1,864
2023-08-22	1,834	1,847	1,826	1,844	59,900	1,844
2023-08-21	1,849	1,863	1,843	1,843	69,700	1,843
2023-08-18	1,839	1,844	1,830	1,844	28,900	1,844
2023-08-17	1,845	1,855	1,826	1,848	80,100	1,848
2023-08-16	1,842	1,863	1,824	1,850	99,500	1,850
2023-08-15	1,834	1,852	1,830	1,843	143,100	1,843
2023-08-14	1,828	1,837	1,818	1,826	103,100	1,826
2023-08-10	1,789	1,822	1,788	1,821	147,600	1,821
2023-08-09	1,750	1,768	1,740	1,765	105,700	1,765
2023-08-08	1,740	1,759	1,733	1,753	55,600	1,753
2023-08-07	1,710	1,745	1,706	1,738	88,600	1,738
2023-08-04	1,747	1,747	1,722	1,728	142,300	1,728
2023-08-03	1,785	1,785	1,747	1,753	124,600	1,753
2023-08-02	1,757	1,819	1,755	1,807	254,600	1,807
2023-08-01	1,857	1,857	1,685	1,735	414,400	1,735
2023-07-31	1,870	1,877	1,848	1,862	205,800	1,862
2023-07-28	1,835	1,864	1,825	1,857	138,200	1,857
2023-07-27	1,857	1,863	1,838	1,845	74,300	1,845
2023-07-26	1,866	1,874	1,851	1,859	158,500	1,859
2023-07-25	1,872	1,882	1,853	1,862	153,800	1,862
2023-07-24	1,870	1,875	1,857	1,866	90,400	1,866
2023-07-21	1,863	1,870	1,853	1,863	93,000	1,863
2023-07-20	1,880	1,893	1,860	1,863	61,900	1,863
2023-07-19	1,870	1,886	1,858	1,880	135,300	1,880
2023-07-18	1,819	1,853	1,812	1,848	148,800	1,848
2023-07-14	1,782	1,814	1,780	1,810	215,700	1,810
2023-07-13	1,857	1,857	1,800	1,800	195,900	1,800
2023-07-12	1,893	1,897	1,863	1,869	161,500	1,869
2023-07-11	1,887	1,896	1,879	1,889	150,900	1,889
2023-07-10	1,870	1,885	1,860	1,877	168,600	1,877
2023-07-07	1,851	1,865	1,834	1,856	127,400	1,856
2023-07-06	1,852	1,863	1,841	1,857	119,600	1,857
2023-07-05	1,843	1,861	1,829	1,852	97,600	1,852
2023-07-04	1,858	1,865	1,849	1,849	103,500	1,849
2023-07-03	1,850	1,869	1,850	1,866	131,000	1,866
2023-06-30	1,821	1,839	1,816	1,837	125,500	1,837
2023-06-29	1,830	1,835	1,813	1,821	76,700	1,821
2023-06-28	1,801	1,828	1,801	1,828	124,900	1,828
2023-06-27	1,791	1,795	1,764	1,795	99,000	1,795
2023-06-26	1,804	1,806	1,761	1,781	93,300	1,781
2023-06-23	1,816	1,828	1,788	1,800	124,600	1,800
2023-06-22	1,809	1,825	1,798	1,814	134,300	1,814
2023-06-21	1,769	1,805	1,769	1,803	107,000	1,803
2023-06-20	1,754	1,777	1,744	1,777	81,900	1,777
2023-06-19	1,810	1,810	1,744	1,758	75,300	1,758
2023-06-16	1,792	1,812	1,784	1,804	189,400	1,804
2023-06-15	1,775	1,797	1,774	1,784	90,400	1,784
2023-06-14	1,790	1,790	1,767	1,776	133,800	1,776
2023-06-13	1,790	1,791	1,767	1,776	144,600	1,776
2023-06-12	1,771	1,793	1,761	1,790	145,900	1,790
2023-06-09	1,766	1,772	1,750	1,769	119,900	1,769
2023-06-08	1,761	1,777	1,748	1,751	93,900	1,751
2023-06-07	1,798	1,824	1,755	1,755	209,300	1,755
2023-06-06	1,769	1,793	1,765	1,787	112,700	1,787
2023-06-05	1,779	1,792	1,769	1,779	116,000	1,779
2023-06-02	1,738	1,758	1,734	1,758	104,000	1,758
2023-06-01	1,709	1,736	1,709	1,730	106,100	1,730
2023-05-31	1,710	1,721	1,703	1,711	393,400	1,711
2023-05-30	1,724	1,733	1,712	1,720	110,500	1,720
2023-05-29	1,740	1,741	1,720	1,727	111,400	1,727
2023-05-26	1,754	1,754	1,724	1,724	136,900	1,724
2023-05-25	1,728	1,748	1,719	1,740	125,100	1,740
2023-05-24	1,717	1,742	1,717	1,733	109,400	1,733
2023-05-23	1,750	1,758	1,714	1,725	177,700	1,725
2023-05-22	1,728	1,750	1,728	1,740	110,000	1,740
2023-05-19	1,715	1,730	1,711	1,727	103,000	1,727
2023-05-18	1,759	1,759	1,723	1,728	148,400	1,728
2023-05-17	1,770	1,776	1,754	1,754	172,100	1,754
2023-05-16	1,737	1,775	1,731	1,775	232,700	1,775
2023-05-15	1,737	1,741	1,719	1,736	207,400	1,736
2023-05-12	1,760	1,760	1,719	1,736	413,800	1,736
2023-05-11	1,679	1,799	1,650	1,746	699,300	1,746
2023-05-10	1,683	1,683	1,667	1,677	88,500	1,677
2023-05-09	1,660	1,684	1,660	1,683	138,500	1,683
2023-05-08	1,640	1,667	1,640	1,661	106,900	1,661
2023-05-02	1,667	1,677	1,640	1,651	106,200	1,651
2023-05-01	1,640	1,653	1,637	1,653	108,400	1,653
2023-04-28	1,630	1,645	1,630	1,642	145,000	1,642
2023-04-27	1,611	1,614	1,597	1,609	194,200	1,609
2023-04-26	1,591	1,616	1,589	1,605	148,100	1,605
2023-04-25	1,585	1,609	1,584	1,590	118,000	1,590
2023-04-24	1,579	1,596	1,578	1,591	88,700	1,591
2023-04-21	1,562	1,599	1,561	1,578	153,900	1,578
2023-04-20	1,546	1,564	1,544	1,561	62,500	1,561
2023-04-19	1,549	1,557	1,532	1,547	133,400	1,547
2023-04-18	1,542	1,564	1,533	1,552	117,500	1,552
2023-04-17	1,534	1,548	1,527	1,544	104,600	1,544
2023-04-14	1,530	1,535	1,522	1,534	99,100	1,534
2023-04-13	1,517	1,522	1,510	1,519	83,100	1,519
2023-04-12	1,510	1,532	1,506	1,520	123,700	1,520
2023-04-11	1,489	1,527	1,480	1,510	173,400	1,510
2023-04-10	1,475	1,481	1,464	1,479	149,100	1,479
2023-04-07	1,454	1,476	1,454	1,475	106,000	1,475
2023-04-06	1,441	1,461	1,440	1,453	114,100	1,453
2023-04-05	1,472	1,481	1,459	1,466	74,900	1,466
2023-04-04	1,487	1,496	1,479	1,494	108,600	1,494
2023-04-03	1,480	1,491	1,467	1,490	88,500	1,490
2023-03-31	1,457	1,473	1,448	1,469	127,900	1,469
2023-03-30	1,462	1,462	1,436	1,452	115,900	1,452
2023-03-29	1,479	1,488	1,468	1,487	167,000	1,487
2023-03-28	1,486	1,486	1,465	1,469	86,800	1,469
2023-03-27	1,476	1,483	1,468	1,469	67,800	1,469
2023-03-24	1,460	1,469	1,454	1,468	83,900	1,468
2023-03-23	1,448	1,464	1,443	1,463	68,200	1,463
2023-03-22	1,487	1,487	1,462	1,470	73,100	1,470
2023-03-20	1,475	1,475	1,448	1,457	118,500	1,457
2023-03-17	1,490	1,498	1,477	1,487	185,300	1,487
2023-03-16	1,481	1,484	1,459	1,470	148,900	1,470
2023-03-15	1,498	1,511	1,489	1,501	235,800	1,501
2023-03-14	1,495	1,505	1,469	1,476	316,200	1,476
2023-03-13	1,520	1,520	1,483	1,505	137,400	1,505
2023-03-10	1,509	1,530	1,509	1,526	156,400	1,526
2023-03-09	1,490	1,519	1,490	1,519	116,800	1,519
2023-03-08	1,470	1,489	1,470	1,487	93,600	1,487
2023-03-07	1,460	1,470	1,460	1,467	60,100	1,467
2023-03-06	1,452	1,462	1,441	1,456	134,500	1,456
2023-03-03	1,454	1,469	1,449	1,452	96,200	1,452
2023-03-02	1,449	1,457	1,443	1,450	51,900	1,450
2023-03-01	1,432	1,448	1,429	1,447	56,700	1,447
2023-02-28	1,458	1,459	1,421	1,439	86,400	1,439
2023-02-27	1,434	1,459	1,434	1,459	59,100	1,459
2023-02-24	1,426	1,434	1,408	1,434	85,200	1,434
2023-02-22	1,434	1,435	1,410	1,418	68,700	1,418
2023-02-21	1,405	1,439	1,405	1,439	96,300	1,439
2023-02-20	1,395	1,407	1,394	1,404	34,900	1,404
2023-02-17	1,380	1,390	1,372	1,388	50,200	1,388
2023-02-16	1,400	1,410	1,391	1,392	58,100	1,392
2023-02-15	1,394	1,399	1,388	1,398	64,800	1,398
2023-02-14	1,389	1,390	1,382	1,387	56,900	1,387
2023-02-13	1,373	1,381	1,367	1,373	39,600	1,373
2023-02-10	1,367	1,378	1,366	1,374	30,500	1,374
2023-02-09	1,368	1,376	1,368	1,370	24,100	1,370
2023-02-08	1,361	1,377	1,361	1,370	19,500	1,370
2023-02-07	1,360	1,365	1,356	1,360	16,300	1,360
2023-02-06	1,354	1,365	1,352	1,360	39,800	1,360
2023-02-03	1,355	1,363	1,339	1,349	54,600	1,349
2023-02-02	1,393	1,393	1,349	1,368	61,600	1,368
2023-02-01	1,418	1,418	1,338	1,373	183,700	1,373
2023-01-31	1,395	1,415	1,390	1,415	65,200	1,415
2023-01-30	1,375	1,395	1,373	1,391	89,700	1,391
2023-01-27	1,389	1,389	1,377	1,377	33,600	1,377
2023-01-26	1,391	1,392	1,384	1,388	38,700	1,388
2023-01-25	1,388	1,394	1,383	1,391	68,500	1,391
2023-01-24	1,367	1,386	1,366	1,384	69,200	1,384
2023-01-23	1,353	1,363	1,351	1,358	37,100	1,358
2023-01-20	1,349	1,358	1,344	1,346	26,000	1,346
2023-01-19	1,344	1,350	1,342	1,347	32,200	1,347
2023-01-18	1,359	1,361	1,347	1,348	59,500	1,348
2023-01-17	1,348	1,361	1,348	1,360	41,300	1,360
2023-01-16	1,350	1,360	1,347	1,348	66,200	1,348
2023-01-13	1,349	1,363	1,345	1,356	69,900	1,356
2023-01-12	1,353	1,367	1,350	1,361	66,700	1,361
2023-01-11	1,345	1,360	1,345	1,346	48,700	1,346
2023-01-10	1,352	1,369	1,344	1,344	53,700	1,344
2023-01-06	1,358	1,363	1,349	1,349	83,000	1,349
2023-01-05	1,344	1,365	1,344	1,365	73,600	1,365
2023-01-04	1,378	1,378	1,364	1,370	75,100	1,370

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