7981 タカラスタンダード(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-27 | 511 | 521 | 511 | 521 | 4,000 | 930.36 |
| 1983-12-23 | 511 | 511 | 511 | 511 | 5,000 | 912.50 |
| 1983-12-21 | 510 | 511 | 510 | 511 | 9,000 | 912.50 |
| 1983-12-20 | 510 | 510 | 510 | 510 | 7,000 | 910.71 |
| 1983-12-19 | 510 | 510 | 510 | 510 | 2,000 | 910.71 |
| 1983-12-16 | 510 | 510 | 510 | 510 | 2,000 | 910.71 |
| 1983-12-15 | 510 | 510 | 510 | 510 | 4,000 | 910.71 |
| 1983-12-14 | 510 | 510 | 510 | 510 | 2,000 | 910.71 |
| 1983-12-13 | 510 | 510 | 510 | 510 | 41,000 | 910.71 |
| 1983-12-12 | 511 | 511 | 511 | 511 | 4,000 | 912.50 |
| 1983-12-09 | 510 | 511 | 510 | 511 | 3,000 | 912.50 |
| 1983-12-08 | 510 | 510 | 510 | 510 | 19,000 | 910.71 |
| 1983-12-07 | 510 | 510 | 510 | 510 | 4,000 | 910.71 |
| 1983-12-06 | 510 | 510 | 510 | 510 | 3,000 | 910.71 |
| 1983-12-02 | 509 | 510 | 509 | 509 | 7,000 | 908.93 |
| 1983-12-01 | 509 | 509 | 509 | 509 | 1,000 | 908.93 |
| 1983-11-30 | 508 | 508 | 508 | 508 | 11,000 | 907.14 |
| 1983-11-29 | 507 | 507 | 507 | 507 | 2,000 | 905.36 |
| 1983-11-28 | 507 | 507 | 507 | 507 | 5,000 | 905.36 |
| 1983-11-24 | 507 | 507 | 507 | 507 | 4,000 | 905.36 |
| 1983-11-22 | 506 | 506 | 506 | 506 | 4,000 | 903.57 |
| 1983-11-21 | 506 | 506 | 506 | 506 | 1,000 | 903.57 |
| 1983-11-19 | 506 | 506 | 506 | 506 | 2,000 | 903.57 |
| 1983-11-16 | 508 | 508 | 508 | 508 | 5,000 | 907.14 |
| 1983-11-14 | 508 | 508 | 508 | 508 | 24,000 | 907.14 |
| 1983-11-11 | 507 | 508 | 507 | 508 | 15,000 | 907.14 |
| 1983-11-10 | 507 | 507 | 507 | 507 | 16,000 | 905.36 |
| 1983-11-09 | 507 | 507 | 507 | 507 | 5,000 | 905.36 |
| 1983-11-08 | 504 | 504 | 504 | 504 | 2,000 | 900 |
| 1983-11-05 | 506 | 506 | 506 | 506 | 1,000 | 903.57 |
| 1983-11-04 | 505 | 505 | 505 | 505 | 1,000 | 901.79 |
| 1983-11-02 | 506 | 506 | 506 | 506 | 6,000 | 903.57 |
| 1983-11-01 | 506 | 506 | 506 | 506 | 4,000 | 903.57 |
| 1983-10-29 | 507 | 507 | 507 | 507 | 6,000 | 905.36 |
| 1983-10-28 | 507 | 507 | 507 | 507 | 9,000 | 905.36 |
| 1983-10-25 | 507 | 507 | 507 | 507 | 3,000 | 905.36 |
| 1983-10-24 | 507 | 507 | 507 | 507 | 3,000 | 905.36 |
| 1983-10-22 | 506 | 506 | 506 | 506 | 2,000 | 903.57 |
| 1983-10-21 | 507 | 507 | 507 | 507 | 3,000 | 905.36 |
| 1983-10-20 | 506 | 506 | 506 | 506 | 5,000 | 903.57 |
| 1983-10-19 | 508 | 508 | 508 | 508 | 3,000 | 907.14 |
| 1983-10-18 | 508 | 508 | 508 | 508 | 4,000 | 907.14 |
| 1983-10-15 | 507 | 507 | 507 | 507 | 3,000 | 905.36 |
| 1983-10-14 | 507 | 507 | 507 | 507 | 10,000 | 905.36 |
| 1983-10-13 | 508 | 508 | 508 | 508 | 28,000 | 907.14 |
| 1983-10-12 | 507 | 507 | 507 | 507 | 4,000 | 905.36 |
| 1983-10-11 | 505 | 507 | 505 | 507 | 7,000 | 905.36 |
| 1983-10-07 | 506 | 506 | 506 | 506 | 6,000 | 903.57 |
| 1983-10-06 | 506 | 506 | 506 | 506 | 4,000 | 903.57 |
| 1983-10-05 | 506 | 506 | 506 | 506 | 7,000 | 903.57 |
| 1983-10-04 | 505 | 505 | 505 | 505 | 4,000 | 901.79 |
| 1983-10-03 | 505 | 505 | 505 | 505 | 5,000 | 901.79 |
| 1983-10-01 | 507 | 507 | 507 | 507 | 5,000 | 905.36 |
| 1983-09-30 | 507 | 507 | 507 | 507 | 7,000 | 905.36 |
| 1983-09-29 | 505 | 507 | 505 | 507 | 6,000 | 905.36 |
| 1983-09-28 | 505 | 505 | 505 | 505 | 3,000 | 901.79 |
| 1983-09-27 | 505 | 505 | 505 | 505 | 2,000 | 901.79 |
| 1983-09-26 | 507 | 507 | 505 | 505 | 11,000 | 901.79 |
| 1983-09-24 | 506 | 506 | 506 | 506 | 5,000 | 903.57 |
| 1983-09-22 | 507 | 507 | 506 | 506 | 6,000 | 903.57 |
| 1983-09-21 | 507 | 507 | 507 | 507 | 7,000 | 905.36 |
| 1983-09-20 | 504 | 504 | 504 | 504 | 1,000 | 900 |
| 1983-09-19 | 504 | 504 | 504 | 504 | 5,000 | 900 |
| 1983-09-17 | 506 | 506 | 506 | 506 | 2,000 | 903.57 |
| 1983-09-16 | 506 | 506 | 506 | 506 | 9,000 | 903.57 |
| 1983-09-14 | 506 | 506 | 506 | 506 | 7,000 | 903.57 |
| 1983-09-13 | 505 | 505 | 505 | 505 | 2,000 | 901.79 |
| 1983-09-12 | 505 | 505 | 505 | 505 | 3,000 | 901.79 |
| 1983-09-09 | 505 | 505 | 505 | 505 | 6,000 | 901.79 |
| 1983-09-08 | 503 | 503 | 503 | 503 | 2,000 | 898.21 |
| 1983-09-07 | 505 | 505 | 500 | 500 | 15,000 | 892.86 |
| 1983-09-06 | 505 | 505 | 505 | 505 | 11,000 | 901.79 |
| 1983-09-05 | 500 | 503 | 500 | 503 | 12,000 | 898.21 |
| 1983-09-03 | 495 | 495 | 495 | 495 | 1,000 | 883.93 |
| 1983-09-02 | 490 | 499 | 490 | 495 | 35,000 | 883.93 |
| 1983-09-01 | 500 | 500 | 500 | 500 | 5,000 | 892.86 |
| 1983-08-30 | 500 | 500 | 500 | 500 | 7,000 | 892.86 |
| 1983-08-26 | 500 | 500 | 500 | 500 | 3,000 | 892.86 |
| 1983-08-25 | 500 | 500 | 500 | 500 | 6,000 | 892.86 |
| 1983-08-24 | 500 | 500 | 500 | 500 | 2,000 | 892.86 |
| 1983-08-23 | 504 | 504 | 504 | 504 | 1,000 | 900 |
| 1983-08-22 | 503 | 503 | 503 | 503 | 5,000 | 898.21 |
| 1983-08-20 | 505 | 505 | 505 | 505 | 5,000 | 901.79 |
| 1983-08-19 | 505 | 505 | 501 | 501 | 14,000 | 894.64 |
| 1983-08-18 | 500 | 500 | 500 | 500 | 4,000 | 892.86 |
| 1983-08-15 | 500 | 500 | 500 | 500 | 8,000 | 892.86 |
| 1983-08-12 | 500 | 500 | 500 | 500 | 2,000 | 892.86 |
| 1983-08-11 | 500 | 500 | 500 | 500 | 1,000 | 892.86 |
| 1983-08-10 | 500 | 500 | 500 | 500 | 4,000 | 892.86 |
| 1983-08-09 | 500 | 501 | 500 | 501 | 5,000 | 894.64 |
| 1983-08-05 | 502 | 502 | 502 | 502 | 4,000 | 896.43 |
| 1983-08-03 | 502 | 502 | 502 | 502 | 3,000 | 896.43 |
| 1983-08-02 | 502 | 502 | 502 | 502 | 1,000 | 896.43 |
| 1983-08-01 | 503 | 503 | 502 | 502 | 7,000 | 896.43 |
| 1983-07-29 | 503 | 503 | 503 | 503 | 6,000 | 898.21 |
| 1983-07-28 | 503 | 503 | 503 | 503 | 4,000 | 898.21 |
| 1983-07-27 | 503 | 503 | 503 | 503 | 4,000 | 898.21 |
| 1983-07-26 | 503 | 503 | 503 | 503 | 13,000 | 898.21 |
| 1983-07-25 | 504 | 504 | 504 | 504 | 5,000 | 900 |
| 1983-07-23 | 504 | 504 | 504 | 504 | 3,000 | 900 |
| 1983-07-22 | 506 | 506 | 506 | 506 | 2,000 | 903.57 |
| 1983-07-20 | 506 | 506 | 506 | 506 | 5,000 | 903.57 |
| 1983-07-19 | 506 | 506 | 506 | 506 | 10,000 | 903.57 |
| 1983-07-18 | 506 | 506 | 506 | 506 | 6,000 | 903.57 |
| 1983-07-15 | 505 | 505 | 505 | 505 | 3,000 | 901.79 |
| 1983-07-14 | 505 | 505 | 505 | 505 | 4,000 | 901.79 |
| 1983-07-13 | 505 | 505 | 505 | 505 | 7,000 | 901.79 |
| 1983-07-12 | 505 | 505 | 505 | 505 | 4,000 | 901.79 |
| 1983-07-11 | 506 | 506 | 505 | 505 | 13,000 | 901.79 |
| 1983-07-09 | 508 | 508 | 504 | 504 | 19,000 | 900 |
| 1983-07-08 | 507 | 508 | 507 | 508 | 5,000 | 907.14 |
| 1983-07-07 | 507 | 507 | 507 | 507 | 2,000 | 905.36 |
| 1983-07-06 | 506 | 506 | 506 | 506 | 13,000 | 903.57 |
| 1983-07-05 | 505 | 505 | 505 | 505 | 1,000 | 901.79 |
| 1983-07-04 | 505 | 505 | 505 | 505 | 11,000 | 901.79 |
| 1983-07-02 | 505 | 505 | 504 | 504 | 12,000 | 900 |
| 1983-07-01 | 504 | 504 | 504 | 504 | 15,000 | 900 |
| 1983-06-28 | 504 | 504 | 504 | 504 | 2,000 | 900 |
| 1983-06-25 | 504 | 504 | 504 | 504 | 7,000 | 900 |
| 1983-06-24 | 504 | 504 | 504 | 504 | 10,000 | 900 |
| 1983-06-23 | 506 | 506 | 506 | 506 | 2,000 | 903.57 |
| 1983-06-22 | 503 | 506 | 503 | 506 | 4,000 | 903.57 |
| 1983-06-21 | 502 | 502 | 502 | 502 | 6,000 | 896.43 |
| 1983-06-20 | 505 | 505 | 505 | 505 | 3,000 | 901.79 |
| 1983-06-17 | 500 | 505 | 500 | 505 | 2,000 | 901.79 |
| 1983-06-16 | 502 | 502 | 500 | 500 | 17,000 | 892.86 |
| 1983-06-15 | 504 | 504 | 500 | 500 | 6,000 | 892.86 |
| 1983-06-14 | 506 | 506 | 505 | 505 | 21,000 | 901.79 |
| 1983-06-13 | 506 | 506 | 506 | 506 | 3,000 | 903.57 |
| 1983-06-11 | 508 | 508 | 506 | 506 | 2,000 | 903.57 |
| 1983-06-10 | 506 | 506 | 506 | 506 | 2,000 | 903.57 |
| 1983-06-09 | 504 | 504 | 504 | 504 | 4,000 | 900 |
| 1983-06-08 | 500 | 503 | 500 | 503 | 10,000 | 898.21 |
| 1983-06-07 | 500 | 500 | 499 | 499 | 22,000 | 891.07 |
| 1983-06-06 | 499 | 500 | 499 | 500 | 12,000 | 892.86 |
| 1983-06-04 | 498 | 500 | 498 | 498 | 38,000 | 889.29 |
| 1983-06-03 | 498 | 498 | 498 | 498 | 5,000 | 889.29 |
| 1983-06-02 | 495 | 496 | 495 | 496 | 4,000 | 885.71 |
| 1983-06-01 | 497 | 497 | 495 | 495 | 17,000 | 883.93 |
| 1983-05-31 | 495 | 495 | 495 | 495 | 3,000 | 883.93 |
| 1983-05-30 | 495 | 495 | 495 | 495 | 6,000 | 883.93 |
| 1983-05-28 | 497 | 497 | 497 | 497 | 2,000 | 887.50 |
| 1983-05-27 | 496 | 496 | 496 | 496 | 5,000 | 885.71 |
| 1983-05-26 | 494 | 494 | 494 | 494 | 5,000 | 882.14 |
| 1983-05-25 | 494 | 498 | 494 | 498 | 14,000 | 889.29 |
| 1983-05-24 | 495 | 495 | 495 | 495 | 92,000 | 883.93 |
| 1983-05-23 | 496 | 496 | 496 | 496 | 5,000 | 885.71 |
| 1983-05-20 | 496 | 496 | 496 | 496 | 6,000 | 885.71 |
| 1983-05-19 | 494 | 496 | 494 | 496 | 18,000 | 885.71 |
| 1983-05-18 | 494 | 494 | 494 | 494 | 3,000 | 882.14 |
| 1983-05-17 | 498 | 498 | 494 | 494 | 8,000 | 882.14 |
| 1983-05-16 | 497 | 498 | 497 | 498 | 4,000 | 889.29 |
| 1983-05-14 | 497 | 497 | 497 | 497 | 2,000 | 887.50 |
| 1983-05-13 | 495 | 497 | 495 | 497 | 8,000 | 887.50 |
| 1983-05-12 | 495 | 495 | 495 | 495 | 11,000 | 883.93 |
| 1983-05-11 | 495 | 495 | 495 | 495 | 11,000 | 883.93 |
| 1983-05-10 | 495 | 495 | 495 | 495 | 4,000 | 883.93 |
| 1983-05-09 | 497 | 497 | 495 | 495 | 14,000 | 883.93 |
| 1983-05-07 | 497 | 497 | 497 | 497 | 2,000 | 887.50 |
| 1983-05-06 | 496 | 497 | 490 | 497 | 32,000 | 887.50 |
| 1983-05-04 | 496 | 496 | 496 | 496 | 2,000 | 885.71 |
| 1983-05-02 | 496 | 496 | 496 | 496 | 2,000 | 885.71 |
| 1983-04-30 | 497 | 497 | 497 | 497 | 1,000 | 887.50 |
| 1983-04-27 | 496 | 496 | 496 | 496 | 5,000 | 885.71 |
| 1983-04-26 | 496 | 497 | 496 | 497 | 5,000 | 887.50 |
| 1983-04-25 | 497 | 497 | 497 | 497 | 1,000 | 887.50 |
| 1983-04-22 | 497 | 497 | 497 | 497 | 1,000 | 887.50 |
| 1983-04-21 | 499 | 499 | 497 | 497 | 9,000 | 887.50 |
| 1983-04-20 | 499 | 499 | 499 | 499 | 4,000 | 891.07 |
| 1983-04-19 | 499 | 499 | 499 | 499 | 4,000 | 891.07 |
| 1983-04-18 | 500 | 500 | 500 | 500 | 5,000 | 892.86 |
| 1983-04-15 | 500 | 500 | 500 | 500 | 5,000 | 892.86 |
| 1983-04-14 | 500 | 500 | 500 | 500 | 2,000 | 892.86 |
| 1983-04-13 | 500 | 500 | 500 | 500 | 5,000 | 892.86 |
| 1983-04-12 | 503 | 503 | 501 | 501 | 23,000 | 894.64 |
| 1983-04-11 | 500 | 500 | 500 | 500 | 1,000 | 892.86 |
| 1983-04-09 | 498 | 503 | 498 | 503 | 5,000 | 898.21 |
| 1983-04-08 | 498 | 498 | 498 | 498 | 3,000 | 889.29 |
| 1983-04-07 | 500 | 500 | 498 | 498 | 19,000 | 889.29 |
| 1983-04-06 | 503 | 503 | 503 | 503 | 10,000 | 898.21 |
| 1983-04-05 | 502 | 502 | 502 | 502 | 10,000 | 896.43 |
| 1983-04-04 | 500 | 500 | 500 | 500 | 5,000 | 892.86 |
| 1983-04-01 | 503 | 503 | 503 | 503 | 4,000 | 898.21 |
| 1983-03-31 | 498 | 500 | 498 | 500 | 8,000 | 892.86 |
| 1983-03-30 | 499 | 499 | 499 | 499 | 6,000 | 891.07 |
| 1983-03-29 | 499 | 499 | 499 | 499 | 5,000 | 891.07 |
| 1983-03-28 | 499 | 499 | 499 | 499 | 1,000 | 891.07 |
| 1983-03-26 | 499 | 499 | 499 | 499 | 1,000 | 891.07 |
| 1983-03-25 | 497 | 497 | 497 | 497 | 1,000 | 887.50 |
| 1983-03-22 | 494 | 498 | 494 | 494 | 5,000 | 882.14 |
| 1983-03-18 | 492 | 492 | 492 | 492 | 3,000 | 878.57 |
| 1983-03-17 | 494 | 494 | 492 | 492 | 7,000 | 878.57 |
| 1983-03-16 | 494 | 494 | 494 | 494 | 2,000 | 882.14 |
| 1983-03-15 | 493 | 494 | 493 | 494 | 6,000 | 882.14 |
| 1983-03-14 | 493 | 493 | 493 | 493 | 1,000 | 880.36 |
| 1983-03-12 | 499 | 499 | 499 | 499 | 1,000 | 891.07 |
| 1983-03-11 | 493 | 493 | 493 | 493 | 3,000 | 880.36 |
| 1983-03-10 | 493 | 493 | 493 | 493 | 1,000 | 880.36 |
| 1983-03-09 | 492 | 493 | 492 | 493 | 24,000 | 880.36 |
| 1983-03-08 | 492 | 492 | 492 | 492 | 17,000 | 878.57 |
| 1983-03-07 | 493 | 493 | 493 | 493 | 4,000 | 880.36 |
| 1983-03-04 | 493 | 493 | 493 | 493 | 3,000 | 880.36 |
| 1983-03-03 | 492 | 492 | 492 | 492 | 17,000 | 878.57 |
| 1983-03-02 | 494 | 494 | 494 | 494 | 1,000 | 882.14 |
| 1983-02-28 | 493 | 493 | 493 | 493 | 5,000 | 880.36 |
| 1983-02-26 | 493 | 493 | 493 | 493 | 2,000 | 880.36 |
| 1983-02-25 | 494 | 494 | 494 | 494 | 4,000 | 882.14 |
| 1983-02-23 | 491 | 492 | 491 | 491 | 2,003,000 | 876.79 |
| 1983-02-22 | 493 | 493 | 491 | 491 | 29,000 | 876.79 |
| 1983-02-21 | 491 | 491 | 489 | 489 | 32,000 | 873.21 |
| 1983-02-18 | 491 | 491 | 491 | 491 | 28,000 | 876.79 |
| 1983-02-17 | 494 | 494 | 491 | 491 | 5,000 | 876.79 |
| 1983-02-16 | 494 | 495 | 494 | 495 | 2,006,000 | 883.93 |
| 1983-02-15 | 493 | 493 | 493 | 493 | 4,000 | 880.36 |
| 1983-02-12 | 490 | 492 | 490 | 492 | 31,000 | 878.57 |
| 1983-02-10 | 490 | 490 | 490 | 490 | 7,000 | 875 |
| 1983-02-09 | 492 | 492 | 490 | 490 | 3,000 | 875 |
| 1983-02-08 | 492 | 492 | 492 | 492 | 2,000 | 878.57 |
| 1983-02-07 | 492 | 492 | 492 | 492 | 6,000 | 878.57 |
| 1983-02-05 | 489 | 490 | 489 | 490 | 4,000 | 875 |
| 1983-02-04 | 489 | 489 | 489 | 489 | 8,000 | 873.21 |
| 1983-02-02 | 487 | 491 | 487 | 491 | 12,000 | 876.79 |
| 1983-02-01 | 490 | 490 | 490 | 490 | 10,000 | 875 |
| 1983-01-29 | 489 | 489 | 489 | 489 | 2,000 | 873.21 |
| 1983-01-27 | 489 | 491 | 489 | 491 | 9,000 | 876.79 |
| 1983-01-26 | 489 | 489 | 489 | 489 | 1,000 | 873.21 |
| 1983-01-25 | 489 | 489 | 489 | 489 | 6,000 | 873.21 |
| 1983-01-24 | 489 | 489 | 489 | 489 | 2,000 | 873.21 |
| 1983-01-21 | 491 | 491 | 491 | 491 | 3,000 | 876.79 |
| 1983-01-20 | 493 | 493 | 491 | 491 | 4,000 | 876.79 |
| 1983-01-19 | 489 | 489 | 489 | 489 | 5,000 | 873.21 |
| 1983-01-18 | 487 | 487 | 487 | 487 | 2,000 | 869.64 |
| 1983-01-17 | 493 | 493 | 487 | 487 | 7,000 | 869.64 |
| 1983-01-14 | 490 | 490 | 490 | 490 | 7,000 | 875 |
| 1983-01-13 | 490 | 490 | 490 | 490 | 10,000 | 875 |
| 1983-01-12 | 490 | 490 | 490 | 490 | 6,000 | 875 |
| 1983-01-10 | 490 | 490 | 490 | 490 | 6,000 | 875 |
| 1983-01-08 | 490 | 490 | 490 | 490 | 7,000 | 875 |
| 1983-01-07 | 488 | 490 | 487 | 490 | 11,000 | 875 |
| 1983-01-06 | 488 | 488 | 488 | 488 | 2,000 | 871.43 |
| 1983-01-05 | 488 | 488 | 488 | 488 | 2,000 | 871.43 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-03-27]1株→1.12株
