7981 タカラスタンダード(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 465 | 466 | 465 | 466 | 10,000 | 832.14 |
| 1985-12-27 | 469 | 470 | 469 | 470 | 2,000 | 839.29 |
| 1985-12-26 | 457 | 460 | 457 | 460 | 7,000 | 821.43 |
| 1985-12-25 | 457 | 457 | 457 | 457 | 4,000 | 816.07 |
| 1985-12-24 | 457 | 457 | 457 | 457 | 4,000 | 816.07 |
| 1985-12-23 | 462 | 462 | 462 | 462 | 2,000 | 825 |
| 1985-12-20 | 470 | 470 | 462 | 470 | 10,000 | 839.29 |
| 1985-12-19 | 473 | 473 | 473 | 473 | 3,000 | 844.64 |
| 1985-12-18 | 460 | 461 | 460 | 461 | 17,000 | 823.21 |
| 1985-12-17 | 463 | 463 | 460 | 460 | 4,000 | 821.43 |
| 1985-12-13 | 484 | 484 | 483 | 483 | 21,000 | 862.50 |
| 1985-12-12 | 484 | 484 | 480 | 484 | 27,000 | 864.29 |
| 1985-12-11 | 482 | 484 | 482 | 484 | 18,000 | 864.29 |
| 1985-12-10 | 467 | 484 | 467 | 484 | 52,000 | 864.29 |
| 1985-12-09 | 466 | 466 | 466 | 466 | 3,000 | 832.14 |
| 1985-12-07 | 466 | 466 | 466 | 466 | 4,000 | 832.14 |
| 1985-12-04 | 466 | 466 | 466 | 466 | 2,000 | 832.14 |
| 1985-12-03 | 465 | 465 | 465 | 465 | 1,000 | 830.36 |
| 1985-12-02 | 465 | 465 | 465 | 465 | 1,000 | 830.36 |
| 1985-11-30 | 462 | 467 | 462 | 467 | 30,000 | 833.93 |
| 1985-11-28 | 480 | 487 | 480 | 487 | 16,000 | 869.64 |
| 1985-11-27 | 486 | 486 | 480 | 480 | 10,000 | 857.14 |
| 1985-11-26 | 491 | 491 | 485 | 485 | 6,000 | 866.07 |
| 1985-11-25 | 480 | 480 | 480 | 480 | 3,000 | 857.14 |
| 1985-11-22 | 480 | 480 | 480 | 480 | 10,000 | 857.14 |
| 1985-11-21 | 480 | 487 | 480 | 487 | 28,000 | 869.64 |
| 1985-11-20 | 480 | 480 | 480 | 480 | 2,000 | 857.14 |
| 1985-11-19 | 487 | 487 | 480 | 480 | 4,000 | 857.14 |
| 1985-11-18 | 487 | 487 | 487 | 487 | 1,000 | 869.64 |
| 1985-11-16 | 480 | 487 | 480 | 487 | 16,000 | 869.64 |
| 1985-11-15 | 481 | 481 | 480 | 480 | 11,000 | 857.14 |
| 1985-11-14 | 480 | 481 | 480 | 480 | 7,000 | 857.14 |
| 1985-11-13 | 480 | 480 | 480 | 480 | 3,000 | 857.14 |
| 1985-11-08 | 480 | 480 | 478 | 478 | 12,000 | 853.57 |
| 1985-11-07 | 480 | 480 | 480 | 480 | 10,000 | 857.14 |
| 1985-11-06 | 480 | 480 | 480 | 480 | 2,000 | 857.14 |
| 1985-11-05 | 480 | 480 | 480 | 480 | 6,000 | 857.14 |
| 1985-11-01 | 480 | 480 | 480 | 480 | 7,000 | 857.14 |
| 1985-10-31 | 480 | 480 | 480 | 480 | 6,000 | 857.14 |
| 1985-10-29 | 460 | 460 | 460 | 460 | 8,000 | 821.43 |
| 1985-10-26 | 480 | 480 | 480 | 480 | 7,000 | 857.14 |
| 1985-10-25 | 480 | 480 | 480 | 480 | 7,000 | 857.14 |
| 1985-10-24 | 470 | 480 | 470 | 480 | 3,000 | 857.14 |
| 1985-10-23 | 466 | 466 | 466 | 466 | 6,000 | 832.14 |
| 1985-10-22 | 480 | 480 | 461 | 461 | 6,000 | 823.21 |
| 1985-10-21 | 485 | 485 | 485 | 485 | 1,000 | 866.07 |
| 1985-10-19 | 495 | 500 | 495 | 500 | 3,000 | 892.86 |
| 1985-10-18 | 500 | 500 | 500 | 500 | 20,000 | 892.86 |
| 1985-10-16 | 509 | 509 | 500 | 500 | 11,000 | 892.86 |
| 1985-10-15 | 500 | 510 | 500 | 500 | 60,000 | 892.86 |
| 1985-10-14 | 513 | 513 | 488 | 488 | 59,000 | 871.43 |
| 1985-10-11 | 510 | 517 | 510 | 517 | 82,000 | 923.21 |
| 1985-10-09 | 500 | 500 | 500 | 500 | 2,000 | 892.86 |
| 1985-10-08 | 504 | 504 | 504 | 504 | 3,000 | 900 |
| 1985-10-07 | 514 | 514 | 514 | 514 | 21,000 | 917.86 |
| 1985-10-04 | 514 | 514 | 507 | 514 | 23,000 | 917.86 |
| 1985-10-03 | 514 | 514 | 514 | 514 | 17,000 | 917.86 |
| 1985-10-02 | 514 | 514 | 490 | 490 | 53,000 | 875 |
| 1985-10-01 | 514 | 514 | 500 | 514 | 32,000 | 917.86 |
| 1985-09-28 | 507 | 507 | 507 | 507 | 1,000 | 905.36 |
| 1985-09-27 | 506 | 506 | 502 | 502 | 27,000 | 896.43 |
| 1985-09-26 | 535 | 540 | 514 | 530 | 32,000 | 946.43 |
| 1985-09-25 | 521 | 540 | 520 | 540 | 42,000 | 964.29 |
| 1985-09-24 | 506 | 520 | 506 | 520 | 23,000 | 928.57 |
| 1985-09-21 | 520 | 531 | 520 | 530 | 39,000 | 946.43 |
| 1985-09-20 | 500 | 520 | 500 | 520 | 17,000 | 928.57 |
| 1985-09-19 | 498 | 498 | 498 | 498 | 7,000 | 889.29 |
| 1985-09-18 | 498 | 498 | 498 | 498 | 9,000 | 889.29 |
| 1985-09-17 | 498 | 498 | 495 | 498 | 19,000 | 889.29 |
| 1985-09-13 | 496 | 500 | 496 | 498 | 20,000 | 889.29 |
| 1985-09-12 | 513 | 513 | 495 | 505 | 37,000 | 901.79 |
| 1985-09-11 | 513 | 518 | 513 | 518 | 48,000 | 925 |
| 1985-09-10 | 512 | 514 | 512 | 513 | 16,000 | 916.07 |
| 1985-09-07 | 515 | 518 | 512 | 512 | 74,000 | 914.29 |
| 1985-09-06 | 520 | 525 | 515 | 520 | 51,000 | 928.57 |
| 1985-09-05 | 514 | 520 | 512 | 515 | 32,000 | 919.64 |
| 1985-09-04 | 520 | 520 | 510 | 520 | 85,000 | 928.57 |
| 1985-09-03 | 520 | 521 | 520 | 520 | 66,000 | 928.57 |
| 1985-09-02 | 510 | 520 | 510 | 520 | 15,000 | 928.57 |
| 1985-08-31 | 519 | 519 | 519 | 519 | 1,000 | 926.79 |
| 1985-08-30 | 515 | 520 | 513 | 520 | 31,000 | 928.57 |
| 1985-08-29 | 520 | 520 | 518 | 520 | 30,000 | 928.57 |
| 1985-08-28 | 521 | 521 | 510 | 520 | 36,000 | 928.57 |
| 1985-08-27 | 520 | 530 | 520 | 525 | 35,000 | 937.50 |
| 1985-08-26 | 520 | 530 | 520 | 530 | 59,000 | 946.43 |
| 1985-08-24 | 521 | 530 | 520 | 522 | 82,000 | 932.14 |
| 1985-08-23 | 522 | 538 | 522 | 538 | 121,000 | 960.71 |
| 1985-08-22 | 535 | 539 | 515 | 515 | 514,000 | 919.64 |
| 1985-08-21 | 519 | 545 | 515 | 515 | 440,000 | 919.64 |
| 1985-08-20 | 480 | 505 | 480 | 485 | 211,000 | 866.07 |
| 1985-08-19 | 500 | 505 | 475 | 475 | 62,000 | 848.21 |
| 1985-08-17 | 475 | 505 | 475 | 485 | 100,000 | 866.07 |
| 1985-08-16 | 486 | 486 | 470 | 470 | 112,000 | 839.29 |
| 1985-08-15 | 475 | 482 | 475 | 481 | 46,000 | 858.93 |
| 1985-08-13 | 471 | 475 | 471 | 475 | 9,000 | 848.21 |
| 1985-08-12 | 471 | 471 | 471 | 471 | 1,000 | 841.07 |
| 1985-08-09 | 460 | 475 | 456 | 475 | 10,000 | 848.21 |
| 1985-08-08 | 463 | 463 | 460 | 460 | 3,000 | 821.43 |
| 1985-08-07 | 480 | 482 | 478 | 478 | 9,000 | 853.57 |
| 1985-08-06 | 470 | 480 | 470 | 480 | 4,000 | 857.14 |
| 1985-08-05 | 459 | 470 | 459 | 470 | 6,000 | 839.29 |
| 1985-08-03 | 461 | 461 | 461 | 461 | 2,000 | 823.21 |
| 1985-08-01 | 460 | 460 | 460 | 460 | 4,000 | 821.43 |
| 1985-07-30 | 465 | 465 | 465 | 465 | 5,000 | 830.36 |
| 1985-07-29 | 485 | 485 | 470 | 470 | 11,000 | 839.29 |
| 1985-07-27 | 485 | 485 | 480 | 480 | 15,000 | 857.14 |
| 1985-07-26 | 469 | 480 | 469 | 480 | 38,000 | 857.14 |
| 1985-07-25 | 460 | 464 | 459 | 464 | 10,000 | 828.57 |
| 1985-07-23 | 450 | 455 | 450 | 455 | 3,000 | 812.50 |
| 1985-07-22 | 442 | 448 | 442 | 448 | 3,000 | 800 |
| 1985-07-20 | 446 | 446 | 446 | 446 | 1,000 | 796.43 |
| 1985-07-19 | 458 | 458 | 458 | 458 | 2,000 | 817.86 |
| 1985-07-17 | 436 | 436 | 436 | 436 | 7,000 | 778.57 |
| 1985-07-16 | 455 | 455 | 455 | 455 | 1,000 | 812.50 |
| 1985-07-12 | 455 | 455 | 455 | 455 | 4,000 | 812.50 |
| 1985-07-11 | 460 | 467 | 460 | 460 | 11,000 | 821.43 |
| 1985-07-10 | 459 | 459 | 459 | 459 | 1,000 | 819.64 |
| 1985-07-09 | 457 | 458 | 457 | 458 | 5,000 | 817.86 |
| 1985-07-08 | 465 | 465 | 460 | 461 | 7,000 | 823.21 |
| 1985-07-05 | 461 | 462 | 460 | 462 | 28,000 | 825 |
| 1985-07-04 | 460 | 469 | 457 | 460 | 24,000 | 821.43 |
| 1985-07-03 | 450 | 455 | 445 | 455 | 17,000 | 812.50 |
| 1985-07-02 | 448 | 448 | 448 | 448 | 9,000 | 800 |
| 1985-06-29 | 448 | 448 | 441 | 441 | 3,000 | 787.50 |
| 1985-06-28 | 442 | 442 | 442 | 442 | 1,000 | 789.29 |
| 1985-06-27 | 441 | 441 | 441 | 441 | 7,000 | 787.50 |
| 1985-06-26 | 446 | 446 | 441 | 441 | 9,000 | 787.50 |
| 1985-06-25 | 446 | 446 | 435 | 435 | 15,000 | 776.79 |
| 1985-06-21 | 431 | 431 | 431 | 431 | 3,000 | 769.64 |
| 1985-06-20 | 436 | 436 | 436 | 436 | 1,000 | 778.57 |
| 1985-06-19 | 424 | 424 | 424 | 424 | 2,000 | 757.14 |
| 1985-06-18 | 430 | 430 | 423 | 423 | 6,000 | 755.36 |
| 1985-06-17 | 440 | 440 | 430 | 430 | 12,000 | 767.86 |
| 1985-06-14 | 443 | 443 | 435 | 435 | 2,000 | 776.79 |
| 1985-06-12 | 439 | 439 | 435 | 439 | 10,000 | 783.93 |
| 1985-06-11 | 446 | 446 | 445 | 445 | 12,000 | 794.64 |
| 1985-06-10 | 440 | 440 | 440 | 440 | 5,000 | 785.71 |
| 1985-06-07 | 439 | 440 | 439 | 439 | 22,000 | 783.93 |
| 1985-06-06 | 439 | 440 | 439 | 440 | 22,000 | 785.71 |
| 1985-06-05 | 435 | 435 | 435 | 435 | 1,000 | 776.79 |
| 1985-06-04 | 440 | 440 | 440 | 440 | 1,000 | 785.71 |
| 1985-06-01 | 436 | 440 | 436 | 440 | 2,000 | 785.71 |
| 1985-05-30 | 435 | 435 | 435 | 435 | 8,000 | 776.79 |
| 1985-05-28 | 435 | 435 | 435 | 435 | 2,000 | 776.79 |
| 1985-05-24 | 430 | 430 | 430 | 430 | 1,000 | 767.86 |
| 1985-05-23 | 426 | 426 | 426 | 426 | 1,000 | 760.71 |
| 1985-05-22 | 430 | 430 | 430 | 430 | 6,000 | 767.86 |
| 1985-05-21 | 430 | 430 | 430 | 430 | 7,000 | 767.86 |
| 1985-05-16 | 427 | 427 | 427 | 427 | 5,000 | 762.50 |
| 1985-05-15 | 425 | 425 | 425 | 425 | 12,000 | 758.93 |
| 1985-05-13 | 425 | 425 | 425 | 425 | 3,000 | 758.93 |
| 1985-05-10 | 420 | 420 | 420 | 420 | 1,000 | 750 |
| 1985-05-09 | 415 | 419 | 415 | 419 | 4,000 | 748.21 |
| 1985-05-08 | 415 | 415 | 415 | 415 | 1,000 | 741.07 |
| 1985-05-07 | 415 | 415 | 415 | 415 | 1,000 | 741.07 |
| 1985-05-01 | 423 | 423 | 415 | 415 | 8,000 | 741.07 |
| 1985-04-30 | 428 | 428 | 428 | 428 | 3,000 | 764.29 |
| 1985-04-26 | 420 | 425 | 420 | 425 | 4,000 | 758.93 |
| 1985-04-25 | 423 | 423 | 420 | 420 | 4,000 | 750 |
| 1985-04-24 | 425 | 425 | 421 | 421 | 2,000 | 751.79 |
| 1985-04-23 | 415 | 419 | 415 | 418 | 3,000 | 746.43 |
| 1985-04-22 | 410 | 410 | 410 | 410 | 3,000 | 732.14 |
| 1985-04-19 | 420 | 420 | 420 | 420 | 4,000 | 750 |
| 1985-04-18 | 420 | 420 | 420 | 420 | 1,000 | 750 |
| 1985-04-17 | 428 | 428 | 428 | 428 | 10,000 | 764.29 |
| 1985-04-15 | 424 | 424 | 424 | 424 | 3,000 | 757.14 |
| 1985-04-12 | 424 | 425 | 424 | 424 | 18,000 | 757.14 |
| 1985-04-11 | 424 | 424 | 424 | 424 | 1,000 | 757.14 |
| 1985-04-10 | 430 | 430 | 425 | 425 | 4,000 | 758.93 |
| 1985-04-09 | 430 | 435 | 430 | 435 | 6,000 | 776.79 |
| 1985-04-08 | 430 | 430 | 430 | 430 | 7,000 | 767.86 |
| 1985-04-06 | 421 | 430 | 420 | 430 | 13,000 | 767.86 |
| 1985-04-05 | 421 | 421 | 421 | 421 | 4,000 | 751.79 |
| 1985-04-04 | 426 | 426 | 425 | 425 | 4,000 | 758.93 |
| 1985-04-03 | 421 | 430 | 421 | 425 | 16,000 | 758.93 |
| 1985-04-01 | 430 | 430 | 430 | 430 | 5,000 | 767.86 |
| 1985-03-30 | 425 | 425 | 425 | 425 | 1,000 | 758.93 |
| 1985-03-27 | 405 | 405 | 405 | 405 | 1,000 | 723.21 |
| 1985-03-26 | 420 | 425 | 420 | 425 | 6,000 | 758.93 |
| 1985-03-25 | 420 | 421 | 420 | 421 | 2,000 | 751.79 |
| 1985-03-22 | 420 | 429 | 419 | 429 | 20,000 | 766.07 |
| 1985-03-20 | 420 | 420 | 420 | 420 | 3,000 | 750 |
| 1985-03-19 | 420 | 420 | 420 | 420 | 200,000 | 750 |
| 1985-03-18 | 416 | 416 | 416 | 416 | 4,000 | 742.86 |
| 1985-03-15 | 415 | 415 | 415 | 415 | 21,000 | 741.07 |
| 1985-03-13 | 425 | 429 | 420 | 420 | 17,000 | 750 |
| 1985-03-12 | 425 | 425 | 425 | 425 | 10,000 | 758.93 |
| 1985-03-11 | 425 | 425 | 425 | 425 | 2,000 | 758.93 |
| 1985-03-08 | 420 | 420 | 420 | 420 | 8,000 | 750 |
| 1985-03-06 | 429 | 429 | 429 | 429 | 1,000 | 766.07 |
| 1985-02-27 | 436 | 436 | 430 | 430 | 6,000 | 767.86 |
| 1985-02-26 | 438 | 438 | 438 | 438 | 10,000 | 782.14 |
| 1985-02-25 | 438 | 438 | 438 | 438 | 6,000 | 782.14 |
| 1985-02-22 | 434 | 439 | 434 | 439 | 13,000 | 783.93 |
| 1985-02-20 | 438 | 438 | 438 | 438 | 5,000 | 782.14 |
| 1985-02-19 | 439 | 439 | 439 | 439 | 5,000 | 783.93 |
| 1985-02-16 | 439 | 439 | 439 | 439 | 4,000 | 783.93 |
| 1985-02-15 | 439 | 439 | 439 | 439 | 1,000 | 783.93 |
| 1985-02-14 | 440 | 440 | 440 | 440 | 49,000 | 785.71 |
| 1985-02-13 | 440 | 440 | 440 | 440 | 6,000 | 785.71 |
| 1985-02-12 | 440 | 440 | 440 | 440 | 3,000 | 785.71 |
| 1985-02-06 | 438 | 438 | 438 | 438 | 1,000 | 782.14 |
| 1985-02-05 | 438 | 438 | 438 | 438 | 1,000 | 782.14 |
| 1985-02-04 | 438 | 440 | 438 | 440 | 9,000 | 785.71 |
| 1985-02-02 | 438 | 438 | 438 | 438 | 5,000 | 782.14 |
| 1985-02-01 | 437 | 437 | 437 | 437 | 1,000 | 780.36 |
| 1985-01-31 | 438 | 438 | 438 | 438 | 5,000 | 782.14 |
| 1985-01-29 | 436 | 436 | 436 | 436 | 1,000 | 778.57 |
| 1985-01-28 | 438 | 438 | 438 | 438 | 5,000 | 782.14 |
| 1985-01-26 | 436 | 436 | 436 | 436 | 5,000 | 778.57 |
| 1985-01-24 | 440 | 440 | 440 | 440 | 5,000 | 785.71 |
| 1985-01-23 | 438 | 438 | 438 | 438 | 5,000 | 782.14 |
| 1985-01-22 | 438 | 438 | 438 | 438 | 2,000 | 782.14 |
| 1985-01-19 | 438 | 438 | 438 | 438 | 3,000 | 782.14 |
| 1985-01-18 | 440 | 440 | 440 | 440 | 5,000 | 785.71 |
| 1985-01-17 | 440 | 440 | 440 | 440 | 2,000 | 785.71 |
| 1985-01-16 | 440 | 440 | 440 | 440 | 4,000 | 785.71 |
| 1985-01-14 | 443 | 443 | 443 | 443 | 19,000 | 791.07 |
| 1985-01-11 | 443 | 443 | 443 | 443 | 5,000 | 791.07 |
| 1985-01-10 | 443 | 443 | 443 | 443 | 5,000 | 791.07 |
| 1985-01-09 | 443 | 443 | 443 | 443 | 5,000 | 791.07 |
| 1985-01-07 | 435 | 435 | 435 | 435 | 3,000 | 776.79 |
| 1985-01-04 | 439 | 439 | 439 | 439 | 5,000 | 783.93 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-03-27]1株→1.12株
