[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 
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
2016-08-12938.00968.00938.00966.009900094446000
2016-08-10905.00927.00905.00926.005900054384000
2016-08-09905.00913.00902.00912.003900035422000
2016-08-08913.00913.00893.00905.004300038934000
2016-08-05894.00904.00893.00898.005300047598000
2016-08-04909.00910.00891.00895.006900061845000
2016-08-03930.00931.00911.00916.008200075381000
2016-08-02962.00968.00936.00942.009600091230000
2016-08-01961.00982.00961.00977.008200079794000
2016-07-29982.00988.00967.00988.004500044098000
2016-07-28977.00983.00975.00982.004200041134000
2016-07-27977.00990.00969.00988.007200070708000
2016-07-26980.00987.00975.00980.006200060834000
2016-07-25984.00992.00975.00979.009100089369000
2016-07-22992.001001.00973.00986.005500054184000
2016-07-211010.001010.00995.001002.003400034079000
2016-07-20989.001008.00988.001002.004400043929000
2016-07-19995.00995.00982.00989.00143000141415000
2016-07-15987.001002.00982.00987.00172000170404000
2016-07-14989.001003.00977.00982.00199000197039000
2016-07-131009.001020.00990.00995.00233000234633000
2016-07-12980.001002.00980.00996.00243000241259000
2016-07-11944.00977.00944.00974.00167000161219000
2016-07-08953.00953.00930.00935.00209000196641000
2016-07-07948.00957.00933.00944.00282000266303000
2016-07-06943.00955.00930.00948.00191000180100000
2016-07-05935.00949.00935.00945.007700072481000
2016-07-04936.00944.00920.00932.00169000156904000
2016-07-01935.00957.00935.00948.0010200096461000
2016-06-30943.00948.00927.00928.00117000109364000
2016-06-29941.00958.00937.00950.0010300097666000
2016-06-28903.00937.00894.00926.00112000102989000
2016-06-27908.00912.00899.00903.00159000143949000
2016-06-24950.00958.00874.00881.00154000140134000
2016-06-23938.00950.00934.00938.005900055416000
2016-06-22948.00949.00927.00938.00167000156352000
2016-06-21951.00972.00936.00965.005400051677000
2016-06-20943.00958.00941.00947.0010500099507000
2016-06-17928.00948.00922.00924.00199000184941000
2016-06-16958.00965.00925.00925.00187000176083000
2016-06-15976.00990.00965.00970.00176000171682000
2016-06-14974.00979.00959.00977.00120000116518000
2016-06-13988.00988.00973.00975.00167000163891000
2016-06-10984.00995.00984.00989.00158000155879000
2016-06-09976.00991.00975.00980.005700055811000
2016-06-08981.00992.00973.00989.006100060040000
2016-06-07972.00988.00961.00987.005800056967000
2016-06-06979.00985.00935.00974.00124000120065000
2016-06-03980.00991.00970.00989.00131000128813000
2016-06-021016.001016.00962.00985.00153000150515000
2016-06-011005.001043.00994.001016.00148000149956000
2016-05-311006.001019.00990.001016.00239000241550000
2016-05-30990.001008.00990.001005.007300073109000
2016-05-27993.001003.00990.00991.007700076533000
2016-05-261000.001008.00993.00996.008100080984000
2016-05-25988.00995.00987.00989.00119000117723000
2016-05-24981.00990.00970.00981.00151000148052000
2016-05-23975.00987.00972.00983.00189000185215000
2016-05-20970.00980.00970.00975.009900096605000
2016-05-19972.00972.00956.00969.00108000104216000
2016-05-18959.00980.00957.00972.00196000189927000
2016-05-17943.00961.00941.00959.00130000123825000
2016-05-16960.00962.00930.00936.00187000176480000
2016-05-13955.00979.00944.00950.00150000143457000
2016-05-12961.00963.00950.00957.00125000119571000
2016-05-11961.00969.00956.00966.00126000121498000
2016-05-10929.00963.00929.00961.00141000134311000
2016-05-09922.00933.00921.00926.00140000129793000
2016-05-06935.00939.00913.00923.00133000122617000
2016-05-02931.00941.00913.00928.00139000128646000
2016-04-28979.001006.00951.00957.00186000181569000
2016-04-27977.00979.00957.00977.00143000139316000
2016-04-26987.00988.00974.00984.00127000124693000
2016-04-25993.00995.00977.00986.00161000158825000
2016-04-22988.00994.00979.00993.009400092888000
2016-04-21978.00988.00968.00988.00108000106119000
2016-04-20972.00988.00969.00973.009500092762000
2016-04-19979.00988.00969.00976.006600064398000
2016-04-18951.00967.00947.00959.00144000137907000
2016-04-151000.001000.00966.00976.00186000181875000
2016-04-141000.001002.00983.00998.00249000247635000
2016-04-13986.00994.00980.00989.00124000122494000
2016-04-12973.00991.00972.00980.00169000165718000
2016-04-11974.00978.00961.00973.00120000116390000
2016-04-08960.00986.00938.00974.00219000211337000
2016-04-07985.00985.00963.00969.00124000120153000
2016-04-06964.00983.00960.00977.00152000147472000
2016-04-05991.00995.00960.00962.00177000172912000
2016-04-04999.001015.00995.001003.00109000109308000
2016-04-011027.001035.00988.00989.00218000218840000
2016-03-311052.001059.001022.001023.00128000132477000
2016-03-301062.001066.001050.001055.0098000103478000
2016-03-291055.001071.001050.001071.00138000146316000
2016-03-281050.001066.001043.001066.00155000163478000
2016-03-251082.001085.001037.001052.00188000198894000
2016-03-241083.001087.001075.001084.0094000101674000
2016-03-231072.001088.001069.001084.00105000113224000
2016-03-221042.001064.001042.001064.00129000136028000
2016-03-181028.001039.001023.001038.00196000202401000
2016-03-171018.001029.001012.001028.00151000154382000
2016-03-161005.001030.00997.001018.00248000251069000
2016-03-151016.001035.001010.001026.00200000204997000
2016-03-141006.001018.00991.001016.00176000177528000
2016-03-11995.001006.00992.001006.00266000265779000
2016-03-10977.001000.00973.00993.00117000116014000
2016-03-09976.00988.00967.00975.009600093693000
2016-03-08986.00986.00963.00968.008800085505000
2016-03-07988.00988.00974.00981.007700075553000
2016-03-04974.00990.00955.00988.00105000102765000
2016-03-031003.001003.00968.00976.00115000112626000
2016-03-02977.001006.00977.001003.00147000146585000
2016-03-01949.00971.00949.00963.007200069231000
2016-02-29977.00981.00954.00954.00127000122580000
2016-02-261000.001000.00970.00977.00102000100506000
2016-02-25976.00999.00976.00995.00134000132692000
2016-02-24961.00998.00960.00976.00239000234368000
2016-02-23966.00969.00948.00961.00132000126438000
2016-02-22926.00975.00926.00968.00116000111192000
2016-02-19936.00955.00927.00941.008800082723000
2016-02-18950.00984.00948.00954.00197000189759000
2016-02-17970.00984.00916.00939.00167000157627000
2016-02-16929.00978.00919.00957.00258000246138000
2016-02-15902.00931.00895.00929.00141000129273000
2016-02-12877.00895.00859.00872.00326000286529000
2016-02-10879.00889.00860.00882.00203000178256000
2016-02-09821.00874.00821.00869.00234000200338000
2016-02-08828.00850.00821.00835.007300061087000
2016-02-05815.00853.00814.00829.007600063185000
2016-02-04838.00847.00833.00835.004300036082000
2016-02-03846.00864.00840.00853.00165000141023000
2016-02-02895.00895.00872.00876.008000070490000
2016-02-01863.00892.00863.00889.0010100088917000
2016-01-29811.00848.00804.00848.00160000132689000
2016-01-28795.00814.00795.00811.009200074420000
2016-01-27800.00813.00797.00810.008200066040000
2016-01-26805.00805.00785.00786.0012300097659000
2016-01-25822.00827.00806.00814.00162000132108000
2016-01-22799.00817.00789.00815.00148000118606000
2016-01-21796.00812.00764.00764.00138000108985000
2016-01-20830.00833.00797.00802.00201000163886000
2016-01-19848.00857.00840.00845.0011700099421000
2016-01-18831.00855.00826.00848.00134000112758000
2016-01-15849.00862.00834.00843.00170000144072000
2016-01-14855.00855.00807.00837.00205000170815000
2016-01-13851.00872.00851.00872.006100052826000
2016-01-12857.00869.00839.00844.0011100094422000
2016-01-08894.00896.00866.00868.00144000126520000
2016-01-07900.00918.00894.00900.00354000319554000
2016-01-06903.00918.00899.00905.00133000120526000
2016-01-05903.00920.00898.00909.00217000197317000
2016-01-04907.00942.00898.00900.0010500095669000
2015-12-30940.00941.00916.00922.008100074974000
2015-12-29914.00950.00914.00949.009800091722000
2015-12-28914.00930.00909.00927.008200075450000
2015-12-25915.00915.00878.00900.00114000102365000
2015-12-24917.00917.00900.00901.006000054485000
2015-12-22924.00925.00919.00921.004500041480000
2015-12-21950.00952.00914.00924.00127000117838000
2015-12-18942.00980.00941.00965.00186000178423000
2015-12-17938.00950.00938.00944.00192000181296000
2015-12-16950.00950.00928.00935.00167000156908000
2015-12-15941.00946.00935.00940.00148000139311000
2015-12-14927.00937.00912.00936.00174000161005000
2015-12-11933.00933.00924.00933.00258000240304000
2015-12-10929.00936.00915.00918.00196000180928000
2015-12-09937.00940.00913.00916.00140000129727000
2015-12-08926.00934.00926.00931.0010600098546000
2015-12-07927.00939.00922.00923.00167000154944000
2015-12-04943.00943.00920.00927.00137000127581000
2015-12-03955.00961.00942.00948.009500090195000
2015-12-02950.00956.00948.00956.008200078098000

   ※ 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