7981 タカラスタンダード(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 435 | 435 | 435 | 435 | 8,000 | 776.79 |
| 1984-12-26 | 440 | 440 | 440 | 440 | 5,000 | 785.71 |
| 1984-12-25 | 440 | 440 | 440 | 440 | 14,000 | 785.71 |
| 1984-12-24 | 440 | 440 | 440 | 440 | 15,000 | 785.71 |
| 1984-12-21 | 440 | 440 | 440 | 440 | 17,000 | 785.71 |
| 1984-12-20 | 440 | 440 | 440 | 440 | 13,000 | 785.71 |
| 1984-12-19 | 440 | 440 | 438 | 438 | 5,000 | 782.14 |
| 1984-12-18 | 438 | 440 | 438 | 440 | 4,000 | 785.71 |
| 1984-12-17 | 440 | 440 | 438 | 438 | 6,000 | 782.14 |
| 1984-12-14 | 438 | 438 | 438 | 438 | 5,000 | 782.14 |
| 1984-12-13 | 438 | 438 | 438 | 438 | 11,000 | 782.14 |
| 1984-12-12 | 438 | 438 | 438 | 438 | 8,000 | 782.14 |
| 1984-12-11 | 438 | 438 | 438 | 438 | 5,000 | 782.14 |
| 1984-12-10 | 438 | 438 | 438 | 438 | 5,000 | 782.14 |
| 1984-12-06 | 435 | 435 | 435 | 435 | 10,000 | 776.79 |
| 1984-12-04 | 435 | 435 | 435 | 435 | 6,000 | 776.79 |
| 1984-12-03 | 435 | 435 | 435 | 435 | 10,000 | 776.79 |
| 1984-12-01 | 435 | 435 | 435 | 435 | 10,000 | 776.79 |
| 1984-11-30 | 435 | 435 | 435 | 435 | 1,000 | 776.79 |
| 1984-11-29 | 434 | 435 | 434 | 434 | 6,000 | 775 |
| 1984-11-27 | 430 | 430 | 430 | 430 | 3,000 | 767.86 |
| 1984-11-26 | 429 | 429 | 429 | 429 | 2,000 | 766.07 |
| 1984-11-24 | 429 | 429 | 429 | 429 | 2,000 | 766.07 |
| 1984-11-22 | 430 | 430 | 430 | 430 | 1,000 | 767.86 |
| 1984-11-21 | 428 | 430 | 428 | 430 | 5,000 | 767.86 |
| 1984-11-20 | 429 | 429 | 429 | 429 | 4,000 | 766.07 |
| 1984-11-17 | 420 | 420 | 420 | 420 | 1,000 | 750 |
| 1984-11-15 | 425 | 425 | 425 | 425 | 4,000 | 758.93 |
| 1984-11-14 | 430 | 430 | 430 | 430 | 8,000 | 767.86 |
| 1984-11-13 | 430 | 430 | 430 | 430 | 9,000 | 767.86 |
| 1984-11-12 | 430 | 430 | 430 | 430 | 10,000 | 767.86 |
| 1984-11-09 | 430 | 430 | 430 | 430 | 5,000 | 767.86 |
| 1984-11-08 | 429 | 429 | 429 | 429 | 5,000 | 766.07 |
| 1984-11-07 | 425 | 429 | 425 | 429 | 8,000 | 766.07 |
| 1984-11-06 | 420 | 425 | 420 | 425 | 6,000 | 758.93 |
| 1984-11-02 | 425 | 425 | 425 | 425 | 5,000 | 758.93 |
| 1984-11-01 | 420 | 424 | 420 | 424 | 10,000 | 757.14 |
| 1984-10-31 | 415 | 420 | 415 | 420 | 6,000 | 750 |
| 1984-10-30 | 416 | 416 | 416 | 416 | 5,000 | 742.86 |
| 1984-10-27 | 420 | 420 | 420 | 420 | 3,000 | 750 |
| 1984-10-26 | 420 | 420 | 420 | 420 | 8,000 | 750 |
| 1984-10-25 | 415 | 415 | 415 | 415 | 4,000 | 741.07 |
| 1984-10-23 | 421 | 421 | 421 | 421 | 5,000 | 751.79 |
| 1984-10-22 | 426 | 426 | 426 | 426 | 5,000 | 760.71 |
| 1984-10-20 | 425 | 425 | 425 | 425 | 2,000 | 758.93 |
| 1984-10-19 | 425 | 425 | 425 | 425 | 3,000 | 758.93 |
| 1984-10-12 | 430 | 430 | 430 | 430 | 5,000 | 767.86 |
| 1984-10-11 | 430 | 430 | 430 | 430 | 1,000 | 767.86 |
| 1984-10-09 | 430 | 430 | 430 | 430 | 2,000 | 767.86 |
| 1984-10-08 | 430 | 430 | 430 | 430 | 2,000 | 767.86 |
| 1984-09-25 | 410 | 410 | 410 | 410 | 1,000 | 732.14 |
| 1984-09-18 | 410 | 410 | 410 | 410 | 16,000 | 732.14 |
| 1984-09-12 | 425 | 425 | 425 | 425 | 31,000 | 758.93 |
| 1984-08-13 | 449 | 449 | 440 | 440 | 141,000 | 785.71 |
| 1984-07-24 | 473 | 473 | 473 | 473 | 28,000 | 844.64 |
| 1984-07-03 | 425 | 425 | 425 | 425 | 2,000 | 758.93 |
| 1984-06-28 | 425 | 425 | 425 | 425 | 2,000 | 758.93 |
| 1984-06-08 | 420 | 420 | 420 | 420 | 1,000 | 750 |
| 1984-05-15 | 450 | 450 | 445 | 445 | 29,000 | 794.64 |
| 1984-05-14 | 450 | 450 | 450 | 450 | 2,000 | 803.57 |
| 1984-05-08 | 450 | 450 | 450 | 450 | 1,000 | 803.57 |
| 1984-05-07 | 450 | 450 | 450 | 450 | 1,000 | 803.57 |
| 1984-04-25 | 450 | 450 | 450 | 450 | 6,000 | 803.57 |
| 1984-04-21 | 450 | 450 | 450 | 450 | 30,000 | 803.57 |
| 1984-04-05 | 449 | 449 | 449 | 449 | 1,000 | 801.79 |
| 1984-03-31 | 450 | 450 | 450 | 450 | 1,000 | 803.57 |
| 1984-03-26 | 478 | 478 | 478 | 478 | 1,000 | 853.57 |
| 1984-03-22 | 478 | 478 | 478 | 478 | 6,000 | 853.57 |
| 1984-03-16 | 468 | 468 | 468 | 468 | 4,000 | 835.71 |
| 1984-03-12 | 470 | 470 | 470 | 470 | 27,000 | 839.29 |
| 1984-03-09 | 470 | 470 | 470 | 470 | 1,000 | 839.29 |
| 1984-03-06 | 475 | 475 | 475 | 475 | 2,000 | 848.21 |
| 1984-03-05 | 475 | 475 | 475 | 475 | 4,000 | 848.21 |
| 1984-03-03 | 475 | 475 | 475 | 475 | 1,000 | 848.21 |
| 1984-03-02 | 475 | 475 | 475 | 475 | 5,000 | 848.21 |
| 1984-03-01 | 475 | 475 | 475 | 475 | 4,000 | 848.21 |
| 1984-02-29 | 475 | 475 | 475 | 475 | 2,000 | 848.21 |
| 1984-02-25 | 476 | 476 | 476 | 476 | 10,000 | 850 |
| 1984-02-15 | 476 | 476 | 476 | 476 | 31,000 | 850 |
| 1984-01-25 | 509 | 509 | 509 | 509 | 1,000 | 908.93 |
| 1984-01-19 | 510 | 510 | 510 | 510 | 1,000 | 910.71 |
| 1984-01-06 | 513 | 513 | 513 | 513 | 2,000 | 916.07 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-03-27]1株→1.12株
