7981 タカラスタンダード(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 747 | 747 | 732 | 732 | 66,000 | 1,464 |
| 2005-12-29 | 744 | 753 | 740 | 748 | 36,000 | 1,496 |
| 2005-12-28 | 743 | 749 | 732 | 744 | 107,000 | 1,488 |
| 2005-12-27 | 748 | 752 | 741 | 741 | 130,000 | 1,482 |
| 2005-12-26 | 769 | 769 | 746 | 750 | 136,000 | 1,500 |
| 2005-12-22 | 746 | 755 | 738 | 750 | 116,000 | 1,500 |
| 2005-12-21 | 746 | 760 | 745 | 756 | 153,000 | 1,512 |
| 2005-12-20 | 744 | 750 | 738 | 750 | 81,000 | 1,500 |
| 2005-12-19 | 738 | 745 | 735 | 739 | 86,000 | 1,478 |
| 2005-12-16 | 736 | 744 | 735 | 741 | 107,000 | 1,482 |
| 2005-12-15 | 736 | 745 | 732 | 739 | 91,000 | 1,478 |
| 2005-12-14 | 743 | 743 | 730 | 736 | 209,000 | 1,472 |
| 2005-12-13 | 750 | 750 | 738 | 740 | 140,000 | 1,480 |
| 2005-12-12 | 750 | 757 | 745 | 745 | 215,000 | 1,490 |
| 2005-12-09 | 725 | 734 | 721 | 732 | 366,000 | 1,464 |
| 2005-12-08 | 739 | 743 | 732 | 734 | 155,000 | 1,468 |
| 2005-12-07 | 750 | 750 | 744 | 750 | 177,000 | 1,500 |
| 2005-12-06 | 746 | 748 | 741 | 744 | 178,000 | 1,488 |
| 2005-12-05 | 745 | 746 | 735 | 741 | 161,000 | 1,482 |
| 2005-12-02 | 750 | 750 | 737 | 741 | 135,000 | 1,482 |
| 2005-12-01 | 720 | 741 | 719 | 741 | 93,000 | 1,482 |
| 2005-11-30 | 728 | 730 | 720 | 720 | 68,000 | 1,440 |
| 2005-11-29 | 724 | 733 | 724 | 728 | 96,000 | 1,456 |
| 2005-11-28 | 725 | 726 | 717 | 723 | 105,000 | 1,446 |
| 2005-11-25 | 711 | 724 | 709 | 715 | 324,000 | 1,430 |
| 2005-11-24 | 732 | 740 | 731 | 731 | 98,000 | 1,462 |
| 2005-11-22 | 745 | 749 | 737 | 742 | 132,000 | 1,484 |
| 2005-11-21 | 742 | 746 | 737 | 739 | 152,000 | 1,478 |
| 2005-11-18 | 738 | 745 | 726 | 743 | 170,000 | 1,486 |
| 2005-11-17 | 721 | 736 | 718 | 736 | 245,000 | 1,472 |
| 2005-11-16 | 716 | 723 | 714 | 723 | 176,000 | 1,446 |
| 2005-11-15 | 719 | 720 | 711 | 715 | 144,000 | 1,430 |
| 2005-11-14 | 721 | 721 | 713 | 718 | 154,000 | 1,436 |
| 2005-11-11 | 712 | 722 | 709 | 721 | 149,000 | 1,442 |
| 2005-11-10 | 709 | 713 | 703 | 712 | 117,000 | 1,424 |
| 2005-11-09 | 710 | 710 | 704 | 704 | 85,000 | 1,408 |
| 2005-11-08 | 713 | 714 | 708 | 711 | 57,000 | 1,422 |
| 2005-11-07 | 709 | 714 | 707 | 712 | 62,000 | 1,424 |
| 2005-11-04 | 706 | 717 | 706 | 712 | 81,000 | 1,424 |
| 2005-11-02 | 713 | 717 | 708 | 715 | 142,000 | 1,430 |
| 2005-11-01 | 715 | 715 | 710 | 715 | 59,000 | 1,430 |
| 2005-10-31 | 698 | 717 | 698 | 716 | 252,000 | 1,432 |
| 2005-10-28 | 687 | 700 | 687 | 700 | 146,000 | 1,400 |
| 2005-10-27 | 681 | 695 | 681 | 695 | 113,000 | 1,390 |
| 2005-10-26 | 693 | 693 | 683 | 688 | 171,000 | 1,376 |
| 2005-10-25 | 674 | 686 | 672 | 681 | 153,000 | 1,362 |
| 2005-10-24 | 685 | 685 | 676 | 679 | 91,000 | 1,358 |
| 2005-10-21 | 676 | 683 | 676 | 681 | 97,000 | 1,362 |
| 2005-10-20 | 685 | 691 | 679 | 679 | 98,000 | 1,358 |
| 2005-10-19 | 681 | 687 | 678 | 682 | 142,000 | 1,364 |
| 2005-10-18 | 679 | 685 | 677 | 682 | 106,000 | 1,364 |
| 2005-10-17 | 690 | 690 | 677 | 679 | 89,000 | 1,358 |
| 2005-10-14 | 689 | 689 | 680 | 684 | 101,000 | 1,368 |
| 2005-10-13 | 693 | 698 | 684 | 688 | 181,000 | 1,376 |
| 2005-10-12 | 695 | 695 | 686 | 692 | 242,000 | 1,384 |
| 2005-10-11 | 682 | 687 | 677 | 687 | 140,000 | 1,374 |
| 2005-10-07 | 681 | 689 | 673 | 680 | 185,000 | 1,360 |
| 2005-10-06 | 689 | 690 | 670 | 672 | 235,000 | 1,344 |
| 2005-10-05 | 687 | 691 | 681 | 685 | 163,000 | 1,370 |
| 2005-10-04 | 676 | 692 | 675 | 688 | 150,000 | 1,376 |
| 2005-10-03 | 689 | 689 | 672 | 680 | 195,000 | 1,360 |
| 2005-09-30 | 692 | 698 | 686 | 686 | 184,000 | 1,372 |
| 2005-09-29 | 702 | 705 | 694 | 702 | 105,000 | 1,404 |
| 2005-09-28 | 705 | 710 | 698 | 702 | 134,000 | 1,404 |
| 2005-09-27 | 715 | 717 | 700 | 701 | 122,000 | 1,402 |
| 2005-09-26 | 740 | 740 | 695 | 717 | 204,000 | 1,434 |
| 2005-09-22 | 695 | 701 | 695 | 700 | 115,000 | 1,400 |
| 2005-09-21 | 701 | 706 | 696 | 700 | 67,000 | 1,400 |
| 2005-09-20 | 690 | 702 | 690 | 701 | 96,000 | 1,402 |
| 2005-09-16 | 695 | 698 | 688 | 695 | 75,000 | 1,390 |
| 2005-09-15 | 695 | 699 | 692 | 694 | 145,000 | 1,388 |
| 2005-09-14 | 701 | 705 | 696 | 696 | 155,000 | 1,392 |
| 2005-09-13 | 698 | 701 | 693 | 700 | 132,000 | 1,400 |
| 2005-09-12 | 702 | 709 | 694 | 697 | 160,000 | 1,394 |
| 2005-09-09 | 691 | 698 | 686 | 694 | 402,000 | 1,388 |
| 2005-09-08 | 696 | 696 | 685 | 688 | 151,000 | 1,376 |
| 2005-09-07 | 708 | 708 | 695 | 696 | 135,000 | 1,392 |
| 2005-09-06 | 712 | 717 | 701 | 703 | 258,000 | 1,406 |
| 2005-09-05 | 716 | 728 | 715 | 715 | 198,000 | 1,430 |
| 2005-09-02 | 714 | 718 | 710 | 717 | 93,000 | 1,434 |
| 2005-09-01 | 710 | 717 | 709 | 714 | 111,000 | 1,428 |
| 2005-08-31 | 702 | 711 | 701 | 703 | 114,000 | 1,406 |
| 2005-08-30 | 696 | 706 | 696 | 703 | 57,000 | 1,406 |
| 2005-08-29 | 708 | 708 | 697 | 699 | 133,000 | 1,398 |
| 2005-08-26 | 711 | 711 | 703 | 707 | 68,000 | 1,414 |
| 2005-08-25 | 707 | 709 | 701 | 707 | 135,000 | 1,414 |
| 2005-08-24 | 717 | 717 | 713 | 717 | 98,000 | 1,434 |
| 2005-08-23 | 713 | 718 | 711 | 716 | 71,000 | 1,432 |
| 2005-08-22 | 709 | 714 | 705 | 713 | 93,000 | 1,426 |
| 2005-08-19 | 706 | 710 | 700 | 708 | 84,000 | 1,416 |
| 2005-08-18 | 714 | 714 | 707 | 710 | 93,000 | 1,420 |
| 2005-08-17 | 716 | 717 | 709 | 710 | 100,000 | 1,420 |
| 2005-08-16 | 715 | 719 | 711 | 719 | 132,000 | 1,438 |
| 2005-08-15 | 715 | 717 | 706 | 714 | 172,000 | 1,428 |
| 2005-08-12 | 711 | 713 | 708 | 709 | 150,000 | 1,418 |
| 2005-08-11 | 697 | 712 | 697 | 708 | 147,000 | 1,416 |
| 2005-08-10 | 689 | 702 | 689 | 696 | 97,000 | 1,392 |
| 2005-08-09 | 673 | 689 | 670 | 689 | 143,000 | 1,378 |
| 2005-08-08 | 675 | 675 | 652 | 670 | 234,000 | 1,340 |
| 2005-08-05 | 685 | 685 | 669 | 674 | 144,000 | 1,348 |
| 2005-08-04 | 691 | 691 | 684 | 686 | 104,000 | 1,372 |
| 2005-08-03 | 694 | 696 | 680 | 686 | 206,000 | 1,372 |
| 2005-08-02 | 713 | 713 | 689 | 693 | 289,000 | 1,386 |
| 2005-08-01 | 704 | 714 | 704 | 713 | 84,000 | 1,426 |
| 2005-07-29 | 711 | 715 | 710 | 713 | 79,000 | 1,426 |
| 2005-07-28 | 709 | 714 | 700 | 711 | 108,000 | 1,422 |
| 2005-07-27 | 710 | 713 | 704 | 713 | 111,000 | 1,426 |
| 2005-07-26 | 706 | 710 | 701 | 710 | 115,000 | 1,420 |
| 2005-07-25 | 694 | 706 | 694 | 703 | 146,000 | 1,406 |
| 2005-07-22 | 701 | 704 | 696 | 696 | 179,000 | 1,392 |
| 2005-07-21 | 709 | 709 | 701 | 704 | 99,000 | 1,408 |
| 2005-07-20 | 711 | 711 | 700 | 709 | 158,000 | 1,418 |
| 2005-07-19 | 716 | 717 | 712 | 713 | 166,000 | 1,426 |
| 2005-07-15 | 721 | 721 | 707 | 715 | 162,000 | 1,430 |
| 2005-07-14 | 714 | 714 | 706 | 708 | 237,000 | 1,416 |
| 2005-07-13 | 710 | 720 | 706 | 709 | 316,000 | 1,418 |
| 2005-07-12 | 701 | 706 | 693 | 702 | 321,000 | 1,404 |
| 2005-07-11 | 695 | 699 | 671 | 692 | 202,000 | 1,384 |
| 2005-07-08 | 685 | 693 | 684 | 688 | 117,000 | 1,376 |
| 2005-07-07 | 688 | 688 | 673 | 684 | 125,000 | 1,368 |
| 2005-07-06 | 689 | 691 | 682 | 686 | 202,000 | 1,372 |
| 2005-07-05 | 700 | 700 | 691 | 691 | 145,000 | 1,382 |
| 2005-07-04 | 700 | 705 | 698 | 700 | 191,000 | 1,400 |
| 2005-07-01 | 691 | 698 | 688 | 698 | 168,000 | 1,396 |
| 2005-06-30 | 694 | 696 | 690 | 690 | 160,000 | 1,380 |
| 2005-06-29 | 684 | 691 | 682 | 690 | 87,000 | 1,380 |
| 2005-06-28 | 673 | 681 | 673 | 681 | 161,000 | 1,362 |
| 2005-06-27 | 679 | 679 | 671 | 673 | 68,000 | 1,346 |
| 2005-06-24 | 675 | 678 | 672 | 678 | 68,000 | 1,356 |
| 2005-06-23 | 680 | 680 | 670 | 676 | 77,000 | 1,352 |
| 2005-06-22 | 680 | 683 | 677 | 680 | 100,000 | 1,360 |
| 2005-06-21 | 679 | 680 | 678 | 680 | 44,000 | 1,360 |
| 2005-06-20 | 682 | 684 | 678 | 678 | 87,000 | 1,356 |
| 2005-06-17 | 682 | 687 | 679 | 682 | 191,000 | 1,364 |
| 2005-06-16 | 681 | 687 | 680 | 682 | 126,000 | 1,364 |
| 2005-06-15 | 689 | 691 | 683 | 686 | 223,000 | 1,372 |
| 2005-06-14 | 691 | 691 | 681 | 684 | 88,000 | 1,368 |
| 2005-06-13 | 692 | 694 | 687 | 690 | 135,000 | 1,380 |
| 2005-06-10 | 699 | 699 | 690 | 692 | 219,000 | 1,384 |
| 2005-06-09 | 691 | 692 | 686 | 689 | 64,000 | 1,378 |
| 2005-06-08 | 675 | 688 | 675 | 688 | 87,000 | 1,376 |
| 2005-06-07 | 676 | 679 | 672 | 675 | 69,000 | 1,350 |
| 2005-06-06 | 683 | 691 | 675 | 681 | 147,000 | 1,362 |
| 2005-06-03 | 692 | 693 | 688 | 693 | 82,000 | 1,386 |
| 2005-06-02 | 689 | 699 | 689 | 699 | 82,000 | 1,398 |
| 2005-06-01 | 685 | 699 | 684 | 699 | 147,000 | 1,398 |
| 2005-05-31 | 685 | 696 | 685 | 696 | 93,000 | 1,392 |
| 2005-05-30 | 680 | 687 | 673 | 685 | 73,000 | 1,370 |
| 2005-05-27 | 673 | 680 | 666 | 680 | 97,000 | 1,360 |
| 2005-05-26 | 674 | 674 | 665 | 671 | 82,000 | 1,342 |
| 2005-05-25 | 664 | 669 | 660 | 666 | 138,000 | 1,332 |
| 2005-05-24 | 679 | 679 | 670 | 674 | 66,000 | 1,348 |
| 2005-05-23 | 683 | 683 | 675 | 679 | 64,000 | 1,358 |
| 2005-05-20 | 690 | 694 | 684 | 684 | 168,000 | 1,368 |
| 2005-05-19 | 667 | 689 | 665 | 689 | 152,000 | 1,378 |
| 2005-05-18 | 676 | 680 | 659 | 666 | 132,000 | 1,332 |
| 2005-05-17 | 669 | 674 | 656 | 657 | 129,000 | 1,314 |
| 2005-05-16 | 676 | 681 | 662 | 662 | 63,000 | 1,324 |
| 2005-05-13 | 675 | 685 | 675 | 676 | 59,000 | 1,352 |
| 2005-05-12 | 683 | 687 | 675 | 676 | 122,000 | 1,352 |
| 2005-05-11 | 689 | 690 | 685 | 687 | 160,000 | 1,374 |
| 2005-05-10 | 690 | 697 | 688 | 694 | 84,000 | 1,388 |
| 2005-05-09 | 692 | 695 | 691 | 694 | 68,000 | 1,388 |
| 2005-05-06 | 687 | 694 | 687 | 692 | 31,000 | 1,384 |
| 2005-05-02 | 689 | 690 | 680 | 687 | 64,000 | 1,374 |
| 2005-04-28 | 685 | 689 | 683 | 685 | 57,000 | 1,370 |
| 2005-04-27 | 671 | 685 | 671 | 684 | 70,000 | 1,368 |
| 2005-04-26 | 677 | 681 | 674 | 680 | 102,000 | 1,360 |
| 2005-04-25 | 673 | 687 | 669 | 681 | 195,000 | 1,362 |
| 2005-04-22 | 682 | 685 | 677 | 683 | 98,000 | 1,366 |
| 2005-04-21 | 670 | 676 | 664 | 672 | 147,000 | 1,344 |
| 2005-04-20 | 671 | 686 | 671 | 680 | 151,000 | 1,360 |
| 2005-04-19 | 665 | 682 | 664 | 671 | 155,000 | 1,342 |
| 2005-04-18 | 677 | 683 | 662 | 662 | 219,000 | 1,324 |
| 2005-04-15 | 694 | 695 | 686 | 687 | 275,000 | 1,374 |
| 2005-04-14 | 693 | 696 | 685 | 696 | 203,000 | 1,392 |
| 2005-04-13 | 696 | 696 | 690 | 692 | 113,000 | 1,384 |
| 2005-04-12 | 689 | 694 | 687 | 690 | 131,000 | 1,380 |
| 2005-04-11 | 698 | 698 | 687 | 689 | 163,000 | 1,378 |
| 2005-04-08 | 687 | 697 | 687 | 697 | 112,000 | 1,394 |
| 2005-04-07 | 694 | 694 | 684 | 692 | 94,000 | 1,384 |
| 2005-04-06 | 693 | 697 | 688 | 695 | 141,000 | 1,390 |
| 2005-04-05 | 690 | 701 | 690 | 693 | 183,000 | 1,386 |
| 2005-04-04 | 695 | 695 | 676 | 683 | 61,000 | 1,366 |
| 2005-04-01 | 673 | 685 | 673 | 685 | 83,000 | 1,370 |
| 2005-03-31 | 672 | 683 | 667 | 683 | 144,000 | 1,366 |
| 2005-03-30 | 669 | 681 | 656 | 665 | 125,000 | 1,330 |
| 2005-03-29 | 697 | 697 | 667 | 672 | 104,000 | 1,344 |
| 2005-03-28 | 682 | 695 | 682 | 690 | 65,000 | 1,380 |
| 2005-03-25 | 710 | 710 | 699 | 705 | 127,000 | 1,410 |
| 2005-03-24 | 711 | 711 | 696 | 696 | 178,000 | 1,392 |
| 2005-03-23 | 706 | 710 | 704 | 710 | 169,000 | 1,420 |
| 2005-03-22 | 716 | 719 | 709 | 709 | 127,000 | 1,418 |
| 2005-03-18 | 697 | 720 | 697 | 714 | 153,000 | 1,428 |
| 2005-03-17 | 702 | 708 | 696 | 696 | 63,000 | 1,392 |
| 2005-03-16 | 702 | 716 | 701 | 703 | 117,000 | 1,406 |
| 2005-03-15 | 713 | 718 | 702 | 702 | 189,000 | 1,404 |
| 2005-03-14 | 706 | 725 | 706 | 710 | 174,000 | 1,420 |
| 2005-03-11 | 704 | 709 | 700 | 705 | 251,000 | 1,410 |
| 2005-03-10 | 695 | 710 | 695 | 699 | 155,000 | 1,398 |
| 2005-03-09 | 692 | 700 | 690 | 695 | 67,000 | 1,390 |
| 2005-03-08 | 699 | 699 | 690 | 696 | 80,000 | 1,392 |
| 2005-03-07 | 685 | 698 | 683 | 698 | 227,000 | 1,396 |
| 2005-03-04 | 682 | 691 | 681 | 688 | 80,000 | 1,376 |
| 2005-03-03 | 682 | 690 | 682 | 690 | 95,000 | 1,380 |
| 2005-03-02 | 675 | 685 | 671 | 685 | 152,000 | 1,370 |
| 2005-03-01 | 674 | 679 | 672 | 674 | 202,000 | 1,348 |
| 2005-02-28 | 668 | 676 | 667 | 675 | 119,000 | 1,350 |
| 2005-02-25 | 672 | 672 | 661 | 666 | 172,000 | 1,332 |
| 2005-02-24 | 658 | 668 | 655 | 667 | 88,000 | 1,334 |
| 2005-02-23 | 661 | 665 | 653 | 659 | 218,000 | 1,318 |
| 2005-02-22 | 661 | 674 | 661 | 662 | 159,000 | 1,324 |
| 2005-02-21 | 667 | 673 | 659 | 659 | 81,000 | 1,318 |
| 2005-02-18 | 666 | 666 | 662 | 665 | 102,000 | 1,330 |
| 2005-02-17 | 655 | 668 | 655 | 667 | 79,000 | 1,334 |
| 2005-02-16 | 669 | 674 | 667 | 670 | 98,000 | 1,340 |
| 2005-02-15 | 683 | 684 | 672 | 679 | 186,000 | 1,358 |
| 2005-02-14 | 674 | 689 | 669 | 679 | 166,000 | 1,358 |
| 2005-02-10 | 669 | 671 | 662 | 669 | 80,000 | 1,338 |
| 2005-02-09 | 669 | 671 | 656 | 670 | 107,000 | 1,340 |
| 2005-02-08 | 669 | 674 | 660 | 671 | 136,000 | 1,342 |
| 2005-02-07 | 656 | 678 | 656 | 673 | 328,000 | 1,346 |
| 2005-02-04 | 653 | 656 | 650 | 653 | 107,000 | 1,306 |
| 2005-02-03 | 645 | 650 | 642 | 650 | 87,000 | 1,300 |
| 2005-02-02 | 647 | 651 | 641 | 648 | 176,000 | 1,296 |
| 2005-02-01 | 643 | 647 | 639 | 639 | 58,000 | 1,278 |
| 2005-01-31 | 625 | 654 | 625 | 647 | 158,000 | 1,294 |
| 2005-01-28 | 645 | 646 | 643 | 645 | 161,000 | 1,290 |
| 2005-01-27 | 640 | 647 | 635 | 645 | 121,000 | 1,290 |
| 2005-01-26 | 638 | 640 | 633 | 639 | 84,000 | 1,278 |
| 2005-01-25 | 635 | 640 | 634 | 637 | 91,000 | 1,274 |
| 2005-01-24 | 634 | 642 | 633 | 640 | 61,000 | 1,280 |
| 2005-01-21 | 631 | 635 | 630 | 633 | 55,000 | 1,266 |
| 2005-01-20 | 638 | 640 | 632 | 634 | 140,000 | 1,268 |
| 2005-01-19 | 635 | 640 | 635 | 638 | 61,000 | 1,276 |
| 2005-01-18 | 641 | 645 | 633 | 635 | 112,000 | 1,270 |
| 2005-01-17 | 638 | 643 | 637 | 640 | 89,000 | 1,280 |
| 2005-01-14 | 636 | 640 | 632 | 636 | 187,000 | 1,272 |
| 2005-01-13 | 641 | 641 | 636 | 637 | 123,000 | 1,274 |
| 2005-01-12 | 642 | 648 | 637 | 637 | 195,000 | 1,274 |
| 2005-01-11 | 631 | 642 | 627 | 642 | 160,000 | 1,284 |
| 2005-01-07 | 620 | 625 | 620 | 625 | 56,000 | 1,250 |
| 2005-01-06 | 610 | 625 | 610 | 622 | 42,000 | 1,244 |
| 2005-01-05 | 630 | 631 | 617 | 619 | 45,000 | 1,238 |
| 2005-01-04 | 621 | 631 | 620 | 631 | 11,000 | 1,262 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-03-27]1株→1.12株
