[7981 東証1部] タカラスタンダード 日足 時系列データ

[7981 東証1部] タカラスタンダード (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-181848.001881.001842.001871.0089600166711400
2017-08-171857.001888.001857.001885.0065200122471300
2017-08-161851.001870.001848.001866.0080800150323300
2017-08-151849.001873.001842.001865.0067000124639000
2017-08-141841.001844.001821.001836.0097400178787400
2017-08-101854.001863.001847.001859.004470082964800
2017-08-091872.001873.001838.001849.0062400115313000
2017-08-081892.001899.001867.001873.004810090372400
2017-08-071890.001902.001883.001894.0065100123240100
2017-08-041854.001879.001852.001869.005100095253500
2017-08-031847.001854.001837.001854.004530083751900
2017-08-021873.001873.001836.001848.0056300104168400
2017-08-011846.001874.001846.001868.0071500133407900
2017-07-311839.001877.001839.001853.0079700147773700
2017-07-281855.001865.001850.001856.005310098629600
2017-07-271840.001869.001837.001851.004620085625900
2017-07-261843.001844.001823.001830.004400080657000
2017-07-251859.001863.001834.001834.004880090004000
2017-07-241856.001859.001837.001851.0054700101120100
2017-07-211860.001862.001837.001856.005320098561900
2017-07-201877.001892.001861.001862.0073700138034300
2017-07-191872.001887.001864.001877.0075200141099000
2017-07-181884.001884.001860.001876.0083400156440100
2017-07-141887.001895.001870.001884.0096000181117200
2017-07-131890.001900.001881.001890.00126700239539300
2017-07-121892.001906.001883.001885.00131400248688400
2017-07-111835.001885.001835.001884.0066500124016700
2017-07-101841.001841.001823.001833.0072200132378200
2017-07-071830.001842.001811.001813.0062100113150300
2017-07-061843.001861.001831.001847.0078000143996800
2017-07-051840.001844.001826.001840.004600084494700
2017-07-041860.001860.001832.001840.004620085192200
2017-07-031845.001859.001840.001851.005130094958700
2017-06-301843.001851.001831.001835.005160094992200
2017-06-291885.001885.001860.001866.003740069919400
2017-06-281849.001881.001849.001871.0055100103134100
2017-06-271863.001869.001860.001863.0054600101808700
2017-06-261865.001877.001859.001860.0053800100316200
2017-06-231850.001865.001845.001863.0062700116359000
2017-06-221846.001858.001842.001848.004410081637500
2017-06-211841.001872.001837.001850.003490064693700
2017-06-201850.001865.001848.001848.0071200131972200
2017-06-191833.001852.001828.001840.003890071634800
2017-06-161855.001865.001827.001831.0071900132512300
2017-06-151879.001890.001846.001846.0070200130383800
2017-06-141884.001898.001882.001882.0078700148602400
2017-06-131864.001890.001862.001874.0067100125888000
2017-06-121836.001870.001834.001867.0057000105892400
2017-06-091843.001849.001827.001839.005300097537000
2017-06-081850.001861.001840.001840.004460082457800
2017-06-071876.001876.001851.001853.003400063142200
2017-06-061900.001901.001868.001868.004250079865100
2017-06-051887.001903.001874.001893.004550086034100
2017-06-021870.001916.001868.001913.0062900119528200
2017-06-011826.001860.001826.001857.003880071858500
2017-05-311848.001854.001824.001826.003510064345900
2017-05-301848.001857.001832.001852.002900053582400
2017-05-291863.001884.001841.001848.003270060609300
2017-05-261895.001895.001852.001852.004140077479500
2017-05-251898.001908.001891.001895.0064000121552800
2017-05-241925.001928.001889.001896.003370064066000
2017-05-231916.001924.001901.001906.004350083103600
2017-05-221918.001921.001902.001919.002750052668200
2017-05-191936.001939.001886.001918.0057700110426800
2017-05-181942.001956.001935.001936.0066900129961200
2017-05-171948.001979.001931.001974.0092500181183700
2017-05-161958.001980.001949.001956.00162800319712800
2017-05-151944.001969.001927.001947.00147800288157100
2017-05-121915.001922.001895.001921.005190099274000
2017-05-111913.001927.001906.001925.00116100222954700
2017-05-101889.001920.001886.001904.00102000194263600
2017-05-091886.001891.001878.001886.0063900120525800
2017-05-081865.001898.001858.001892.00106300199599100
2017-05-021837.001868.001836.001841.0054200100427100
2017-05-011848.001852.001831.001838.004550083711100
2017-04-281859.001859.001833.001849.003100057268300
2017-04-271856.001868.001852.001858.0055100102449000
2017-04-261846.001867.001844.001864.004460082751500
2017-04-251835.001849.001815.001845.0055800102621800
2017-04-241814.001828.001803.001819.004320078446500
2017-04-211790.001799.001767.001778.003790067441100
2017-04-201768.001784.001768.001774.002750048879500
2017-04-191766.001784.001758.001767.0056400100027400
2017-04-181771.001784.001762.001772.002750048801700
2017-04-171731.001767.001731.001760.002670046849300
2017-04-141759.001764.001742.001748.005190091057100
2017-04-131743.001784.001740.001764.005360094535800
2017-04-121757.001785.001748.001783.004560080796800
2017-04-111762.001781.001759.001767.002820049853800
2017-04-101755.001777.001755.001769.002560045182700
2017-04-071738.001768.001738.001749.002430042566500
2017-04-061771.001781.001721.001725.003260056734000
2017-04-051787.001796.001772.001774.002090037183200
2017-04-041792.001797.001771.001787.004330077360100
2017-04-031795.001803.001776.001788.003180056870700
2017-03-311809.001827.001770.001772.005550099162300
2017-03-301825.001843.001804.001808.002540046117300
2017-03-291858.001858.001821.001840.003810070071400
2017-03-281823.001864.001823.001864.0067000124097700
2017-03-271832.001836.001809.001818.004200076455000
2017-03-241817.001846.001811.001845.003670067342900
2017-03-231816.001832.001809.001812.003000054437600
2017-03-221823.001844.001820.001820.004660085249700
2017-03-211851.001871.001851.001860.002530047100800
2017-03-171850.001885.001850.001870.005240097753100
2017-03-161847.001868.001836.001862.0059800111213800
2017-03-151875.001883.001867.001868.0060900114041200
2017-03-141869.001885.001859.001876.0079300148612100
2017-03-131862.001875.001856.001873.0061300114579100
2017-03-101852.001862.001846.001862.0076700142235600
2017-03-091826.001838.001816.001833.002900052999600
2017-03-081817.001817.001794.001813.004380079212400
2017-03-071811.001828.001809.001819.004720085808500
2017-03-061826.001840.001803.001807.003440062344600
2017-03-031841.001853.001818.001826.003870071063900
2017-03-021852.001871.001845.001856.0066500123521900
2017-03-011850.001850.001813.001833.0063900117037200
2017-02-281869.001894.001845.001846.0068200127030400
2017-02-271833.001874.001833.001862.0057700106743700
2017-02-241840.001872.001840.001867.0068000126352900
2017-02-231871.001878.001852.001861.00126500235459200
2017-02-221894.001901.001868.001871.0053800101144700
2017-02-211910.001930.001899.001907.003210061182500
2017-02-201888.001914.001883.001914.002120040385900
2017-02-171899.001908.001891.001896.004030076446300
2017-02-161924.001925.001897.001918.003000057482300
2017-02-151933.001937.001914.001922.0054100104178500
2017-02-141906.001940.001900.001903.0087500167628800
2017-02-131872.001906.001860.001899.0059700112821200
2017-02-101848.001866.001837.001861.005130095080200
2017-02-091800.001834.001783.001826.0059000107459900
2017-02-081792.001812.001778.001809.003770067906800
2017-02-071783.001795.001771.001782.002550045482300
2017-02-061772.001792.001760.001790.004950088049700
2017-02-031770.001785.001741.001748.00113600199780600
2017-02-021923.001930.001840.001852.0072000135020900
2017-02-011900.001938.001900.001933.003210061647600
2017-01-311894.001924.001894.001902.003450065780900
2017-01-301914.001932.001907.001922.003620069461700
2017-01-271935.001949.001924.001928.003770072860400
2017-01-261931.001938.001921.001936.004220081568600
2017-01-251924.001924.001904.001911.003440065866300
2017-01-241909.001917.001885.001894.002930055612900
2017-01-231923.001925.001905.001910.001800034489600
2017-01-201929.001950.001916.001947.002480048109800
2017-01-191920.001940.001916.001935.001980038220700
2017-01-181919.001919.001895.001901.0075600143905900
2017-01-171948.001949.001925.001925.005090098616300
2017-01-161956.001968.001951.001961.0060900119354000
2017-01-131941.001967.001926.001960.002960057785900
2017-01-121957.001960.001936.001950.004620089990700
2017-01-111960.001969.001950.001957.003740073318200
2017-01-101951.001975.001947.001957.0068300133851900
2017-01-061958.001967.001953.001960.003850075462100
2017-01-051960.001966.001947.001960.004420086628600
2017-01-041919.001968.001916.001962.0057800112899900
2016-12-301929.001929.001894.001915.004980095105400
2016-12-291949.001949.001911.001923.0062400119995100
2016-12-281950.001956.001940.001946.003830074596100
2016-12-271950.001996.001935.001945.003250063352100
2016-12-261931.001951.001930.001944.004710091478000
2016-12-221946.001953.001926.001933.0058600113477300
2016-12-211960.001962.001927.001940.0069700135385900
2016-12-201955.001966.001947.001960.0076800150437800
2016-12-191951.001962.001940.001960.004300084018700
2016-12-161970.001982.001954.001956.00138100271474700
2016-12-151952.001971.001945.001960.00106500208620600
2016-12-141960.001964.001944.001952.0079900156272700
2016-12-131989.001989.001942.001967.00148700292870900
2016-12-121989.002019.001981.002013.00179600358783100
2016-12-091947.001963.001929.001961.0095300185857000
2016-12-081925.001945.001908.001945.0085700165228200
2016-12-071854.001891.001840.001891.0064500120955000
2016-12-061852.001855.001834.001852.0063100116591200
2016-12-051844.001850.001813.001831.004940090455600
2016-12-021864.001864.001841.001854.0059000109221900
2016-12-011898.001914.001865.001871.0068500129162000
2016-11-301897.001907.001880.001892.0071400134970100
2016-11-291874.001899.001874.001898.002860054131500
2016-11-281869.001894.001868.001891.004150078027800
2016-11-251870.001874.001851.001869.0061200114121700
2016-11-241895.001920.001850.001863.0066800124764000
2016-11-221885.001921.001885.001907.0061800117951800
2016-11-211898.001910.001880.001898.003680069839700
2016-11-181898.001910.001863.001885.003710069901100
2016-11-171869.001876.001850.001875.003180059422300
2016-11-161896.001896.001860.001886.0071900135069000
2016-11-151880.001886.001850.001863.0058400108975400
2016-11-141849.001890.001849.001876.0063400118690700
2016-11-111886.001900.001806.001834.0060800111995400
2016-11-101898.001913.001797.001866.0096800177951500
2016-11-091843.001856.001735.001738.005290093473300
2016-11-081808.001824.001804.001818.002220040295000
2016-11-071811.001826.001783.001798.0067800122177200
2016-11-041860.001860.001805.001805.005480099624900
2016-11-021900.001909.001874.001882.003950074558200
2016-11-011931.001948.001922.001947.002410046732800
2016-10-311930.001962.001930.001951.002590050531800
2016-10-281960.001972.001926.001957.0088100172026200
2016-10-271960.001969.001932.001951.003000058485200
2016-10-261934.001963.001919.001960.003880075642400
2016-10-251949.001967.001925.001939.0071700139289800
2016-10-241914.001940.001908.001937.001820035130200
2016-10-211960.001960.001912.001918.002230042999900
2016-10-201924.001957.001915.001957.003430066649000
2016-10-191920.001925.001909.001924.002500047982400
2016-10-181915.001920.001900.001919.001890036130000
2016-10-171909.001919.001905.001912.001570030035400
2016-10-141902.001918.001889.001916.004890093206400
2016-10-131893.001915.001890.001904.0067900129012500
2016-10-121880.001898.001876.001887.0056800107180400
2016-10-111874.001897.001871.001894.003090058299100
2016-10-071875.001875.001825.001872.003000055755000
2016-10-061899.001899.001869.001878.003290061868800
2016-10-051900.001900.001859.001889.004980093716000
2016-10-041878.001900.001864.001890.003690069457000
2016-10-031891.001897.001855.001867.001370025679000
2016-09-301863.001882.001830.001872.003340062392100
2016-09-291874.001895.001858.001887.004360081997300
2016-09-281880.001920.001835.001884.002720051256500
2016-09-27917.00951.00916.00951.009900092962000
2016-09-26950.00954.00930.00932.009700091308000
2016-09-23926.00948.00923.00948.00125000117124000
2016-09-21873.00929.00868.00927.008700078919000
2016-09-20880.00894.00876.00884.007900069813000
2016-09-16894.00894.00870.00880.006400056232000
2016-09-15907.00907.00877.00884.008500075243000
2016-09-14890.00934.00885.00907.00127000114938000
2016-09-13899.00899.00893.00895.009700086966000
2016-09-12902.00902.00888.00893.009900088650000
2016-09-09906.00907.00901.00903.007500067861000
2016-09-08924.00924.00893.00906.007100064375000
2016-09-07884.00940.00884.00926.00125000114863000
2016-09-06865.00896.00865.00894.005600049681000
2016-09-05869.00882.00869.00873.005500048101000
2016-09-02868.00880.00863.00868.003800033092000
2016-09-01858.00870.00855.00868.004400037905000
2016-08-31864.00875.00856.00861.006000051661000
2016-08-30863.00873.00851.00868.005700049225000
2016-08-29880.00880.00864.00870.005500047930000
2016-08-26874.00876.00850.00862.005400046583000
2016-08-25872.00872.00860.00866.008800076239000
2016-08-24868.00887.00867.00872.005600048887000
2016-08-23873.00884.00866.00867.006100053186000
2016-08-22885.00899.00885.00888.002600023164000
2016-08-19871.00891.00871.00882.004500039608000
2016-08-18885.00898.00882.00882.005700050521000
2016-08-17898.00930.00890.00905.007100064006000
2016-08-16961.00961.00912.00913.00108000100942000
2016-08-15969.00977.00959.00959.008000077406000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog