7981 タカラスタンダード(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	650	650	633	635	50,000	1,133.93
1986-12-26	660	675	651	654	85,000	1,167.86
1986-12-25	670	670	655	655	136,000	1,169.64
1986-12-24	670	680	670	670	74,000	1,196.43
1986-12-23	680	680	661	661	73,000	1,180.36
1986-12-22	689	689	675	682	80,000	1,217.86
1986-12-19	689	689	670	689	68,000	1,230.36
1986-12-18	691	699	685	689	46,000	1,230.36
1986-12-17	690	705	678	685	213,000	1,223.21
1986-12-16	680	690	675	690	141,000	1,232.14
1986-12-15	685	690	671	671	177,000	1,198.21
1986-12-12	699	700	682	685	152,000	1,223.21
1986-12-11	699	699	690	699	95,000	1,248.21
1986-12-10	701	701	685	687	194,000	1,226.79
1986-12-09	700	701	685	701	135,000	1,251.79
1986-12-08	716	716	695	701	64,000	1,251.79
1986-12-06	715	719	710	715	32,000	1,276.79
1986-12-05	710	730	710	720	136,000	1,285.71
1986-12-04	705	710	700	705	41,000	1,258.93
1986-12-03	690	710	690	695	293,000	1,241.07
1986-12-02	705	710	685	685	366,000	1,223.21
1986-12-01	735	749	700	700	258,000	1,250
1986-11-29	744	745	730	735	104,000	1,312.50
1986-11-28	720	752	719	728	266,000	1,300
1986-11-27	685	700	685	695	67,000	1,241.07
1986-11-26	690	706	685	691	110,000	1,233.93
1986-11-25	710	710	685	700	30,000	1,250
1986-11-22	700	710	690	710	52,000	1,267.86
1986-11-21	680	700	680	700	43,000	1,250
1986-11-20	660	680	660	680	16,000	1,214.29
1986-11-19	675	686	660	660	36,000	1,178.57
1986-11-18	685	690	680	680	34,000	1,214.29
1986-11-17	691	691	680	685	57,000	1,223.21
1986-11-14	690	695	681	695	62,000	1,241.07
1986-11-13	690	700	685	698	200,000	1,246.43
1986-11-12	672	700	670	692	138,000	1,235.71
1986-11-11	668	669	650	655	43,000	1,169.64
1986-11-10	659	669	650	669	72,000	1,194.64
1986-11-07	645	645	615	630	46,000	1,125
1986-11-06	630	660	630	660	54,000	1,178.57
1986-11-05	618	618	605	605	33,000	1,080.36
1986-11-04	639	639	628	630	30,000	1,125
1986-11-01	610	644	599	644	63,000	1,150
1986-10-31	580	600	580	600	106,000	1,071.43
1986-10-30	559	565	547	565	108,000	1,008.93
1986-10-29	550	550	535	537	67,000	958.93
1986-10-28	540	550	540	550	11,000	982.14
1986-10-27	540	540	535	540	31,000	964.29
1986-10-25	540	540	535	540	16,000	964.29
1986-10-24	540	540	530	532	37,000	950
1986-10-23	550	550	530	540	60,000	964.29
1986-10-22	570	570	561	561	11,000	1,001.79
1986-10-21	561	565	561	561	28,000	1,001.79
1986-10-20	571	571	565	565	17,000	1,008.93
1986-10-17	597	597	570	570	23,000	1,017.86
1986-10-16	597	598	596	597	10,000	1,066.07
1986-10-15	620	620	596	596	15,000	1,064.29
1986-10-14	622	622	610	610	24,000	1,089.29
1986-10-13	630	632	610	620	41,000	1,107.14
1986-10-09	622	632	621	621	36,000	1,108.93
1986-10-08	620	624	616	621	36,000	1,108.93
1986-10-07	596	615	596	601	82,000	1,073.21
1986-10-06	570	595	570	595	83,000	1,062.50
1986-10-04	565	571	560	560	81,000	1,000
1986-10-03	566	569	565	565	59,000	1,008.93
1986-10-02	570	575	565	565	38,000	1,008.93
1986-10-01	572	585	565	565	19,000	1,008.93
1986-09-30	585	585	565	565	51,000	1,008.93
1986-09-29	585	600	583	600	14,000	1,071.43
1986-09-27	580	580	575	575	7,000	1,026.79
1986-09-26	570	570	570	570	44,000	1,017.86
1986-09-25	636	640	630	630	18,000	1,125
1986-09-24	632	640	630	631	18,000	1,126.79
1986-09-22	640	640	632	632	22,000	1,128.57
1986-09-19	640	645	630	630	24,000	1,125
1986-09-18	633	651	633	645	38,000	1,151.79
1986-09-17	631	640	630	632	30,000	1,128.57
1986-09-16	631	631	631	631	9,000	1,126.79
1986-09-12	685	685	685	685	5,000	1,223.21
1986-09-11	679	685	679	685	148,000	1,223.21
1986-09-10	684	700	680	699	52,000	1,248.21
1986-09-08	731	731	700	720	41,000	1,285.71
1986-09-06	698	730	696	730	55,000	1,303.57
1986-09-05	699	720	690	698	72,000	1,246.43
1986-09-04	680	701	680	700	92,000	1,250
1986-09-03	631	680	630	680	41,000	1,214.29
1986-09-02	660	661	631	631	24,000	1,126.79
1986-09-01	670	675	660	660	21,000	1,178.57
1986-08-30	641	690	636	690	46,000	1,232.14
1986-08-29	635	635	631	631	24,000	1,126.79
1986-08-28	636	641	635	635	24,000	1,133.93
1986-08-27	640	645	631	635	60,000	1,133.93
1986-08-26	650	660	640	650	47,000	1,160.71
1986-08-25	610	640	610	640	55,000	1,142.86
1986-08-23	630	637	620	620	41,000	1,107.14
1986-08-22	631	631	631	631	22,000	1,126.79
1986-08-21	693	693	671	671	75,000	1,198.21
1986-08-20	700	700	695	695	16,000	1,241.07
1986-08-19	685	720	685	720	66,000	1,285.71
1986-08-18	720	720	685	685	65,000	1,223.21
1986-08-15	700	720	700	720	47,000	1,285.71
1986-08-14	709	709	685	685	38,000	1,223.21
1986-08-13	720	750	720	749	70,000	1,337.50
1986-08-12	710	720	695	720	47,000	1,285.71
1986-08-11	705	710	690	710	77,000	1,267.86
1986-08-08	695	715	680	715	87,000	1,276.79
1986-08-07	682	710	681	695	71,000	1,241.07
1986-08-06	710	710	675	680	124,000	1,214.29
1986-08-05	706	720	706	720	51,000	1,285.71
1986-08-04	717	717	701	706	13,000	1,260.71
1986-08-02	730	735	705	705	53,000	1,258.93
1986-08-01	700	740	700	740	47,000	1,321.43
1986-07-31	694	699	670	699	86,000	1,248.21
1986-07-30	720	721	676	690	49,000	1,232.14
1986-07-29	745	745	720	730	51,000	1,303.57
1986-07-28	779	779	745	745	33,000	1,330.36
1986-07-26	785	787	770	770	32,000	1,375
1986-07-25	790	791	780	789	52,000	1,408.93
1986-07-24	785	800	780	800	54,000	1,428.57
1986-07-23	745	800	745	775	105,000	1,383.93
1986-07-22	800	800	741	741	64,000	1,323.21
1986-07-21	810	810	800	805	28,000	1,437.50
1986-07-19	843	844	820	820	37,000	1,464.29
1986-07-18	880	880	850	850	10,000	1,517.86
1986-07-17	875	881	870	879	21,000	1,569.64
1986-07-16	909	909	850	850	63,000	1,517.86
1986-07-15	912	912	899	910	26,000	1,625
1986-07-14	871	912	871	912	37,000	1,628.57
1986-07-11	920	920	870	870	44,000	1,553.57
1986-07-10	950	959	950	950	68,000	1,696.43
1986-07-09	950	970	950	960	121,000	1,714.29
1986-07-08	900	960	900	960	70,000	1,714.29
1986-07-07	950	950	950	950	11,000	1,696.43
1986-07-05	943	945	943	945	6,000	1,687.50
1986-07-04	920	963	915	963	84,000	1,719.64
1986-07-03	919	922	915	915	39,000	1,633.93
1986-07-02	903	920	903	920	113,000	1,642.86
1986-07-01	920	920	895	900	39,000	1,607.14
1986-06-30	910	950	900	950	84,000	1,696.43
1986-06-28	930	950	925	950	75,000	1,696.43
1986-06-27	935	980	934	955	479,000	1,705.36
1986-06-26	935	935	900	925	122,000	1,651.79
1986-06-25	980	980	949	949	159,000	1,694.64
1986-06-24	990	1,000	990	990	43,000	1,767.86
1986-06-23	1,010	1,030	999	1,010	62,000	1,803.57
1986-06-21	1,040	1,040	1,000	1,030	80,000	1,839.29
1986-06-20	1,040	1,060	1,020	1,020	256,000	1,821.43
1986-06-19	1,080	1,080	1,040	1,060	331,000	1,892.86
1986-06-18	1,040	1,100	1,030	1,090	1,813,000	1,946.43
1986-06-17	1,020	1,030	1,000	1,020	381,000	1,821.43
1986-06-16	1,020	1,040	1,000	1,020	205,000	1,821.43
1986-06-13	1,030	1,050	1,000	1,020	481,000	1,821.43
1986-06-12	1,060	1,060	1,010	1,050	605,000	1,875
1986-06-11	1,020	1,070	1,000	1,060	1,603,000	1,892.86
1986-06-10	1,030	1,050	1,000	1,000	971,000	1,785.71
1986-06-09	959	1,050	959	1,030	1,233,000	1,839.29
1986-06-07	977	980	950	960	598,000	1,714.29
1986-06-06	980	1,020	979	987	1,363,000	1,762.50
1986-06-05	964	988	963	988	1,711,000	1,764.29
1986-06-04	903	903	880	889	599,000	1,587.50
1986-06-03	910	951	890	923	1,358,000	1,648.21
1986-06-02	828	920	819	918	1,327,000	1,639.29
1986-05-31	780	830	779	830	905,000	1,482.14
1986-05-30	761	762	725	730	1,358,000	1,303.57
1986-05-29	680	740	679	731	1,297,000	1,305.36
1986-05-28	630	700	629	700	1,070,000	1,250
1986-05-27	604	630	604	630	254,000	1,125
1986-05-26	600	615	600	608	129,000	1,085.71
1986-05-24	600	600	595	600	93,000	1,071.43
1986-05-23	576	600	575	600	71,000	1,071.43
1986-05-22	571	574	570	571	42,000	1,019.64
1986-05-21	580	580	571	571	18,000	1,019.64
1986-05-20	576	585	576	580	14,000	1,035.71
1986-05-19	589	589	575	575	20,000	1,026.79
1986-05-17	580	590	580	590	5,000	1,053.57
1986-05-16	582	584	575	575	45,000	1,026.79
1986-05-15	581	581	581	581	9,000	1,037.50
1986-05-14	581	581	570	571	33,000	1,019.64
1986-05-13	591	591	580	580	25,000	1,035.71
1986-05-12	600	607	581	581	171,000	1,037.50
1986-05-09	580	608	580	608	261,000	1,085.71
1986-05-08	574	582	571	582	68,000	1,039.29
1986-05-07	579	579	570	570	27,000	1,017.86
1986-05-06	575	579	570	575	24,000	1,026.79
1986-05-02	556	570	556	570	40,000	1,017.86
1986-05-01	550	554	545	554	21,000	989.29
1986-04-30	550	555	542	542	37,000	967.86
1986-04-28	561	564	550	550	35,000	982.14
1986-04-26	565	565	555	555	19,000	991.07
1986-04-25	565	565	551	551	23,000	983.93
1986-04-24	570	570	565	565	39,000	1,008.93
1986-04-23	575	577	565	565	33,000	1,008.93
1986-04-22	579	585	575	575	43,000	1,026.79
1986-04-21	570	580	570	575	31,000	1,026.79
1986-04-19	575	580	570	570	38,000	1,017.86
1986-04-18	580	580	569	575	71,000	1,026.79
1986-04-17	569	585	569	575	32,000	1,026.79
1986-04-16	570	584	565	584	69,000	1,042.86
1986-04-15	605	605	580	580	83,000	1,035.71
1986-04-14	585	604	585	600	260,000	1,071.43
1986-04-11	565	585	560	585	178,000	1,044.64
1986-04-10	550	570	550	560	52,000	1,000
1986-04-09	550	550	543	550	28,000	982.14
1986-04-08	540	550	540	550	38,000	982.14
1986-04-07	550	550	545	550	45,000	982.14
1986-04-05	550	550	540	540	30,000	964.29
1986-04-04	550	555	546	550	33,000	982.14
1986-04-03	550	550	546	546	12,000	975
1986-04-02	560	560	550	550	48,000	982.14
1986-04-01	550	560	541	550	62,000	982.14
1986-03-31	544	550	544	545	12,000	973.21
1986-03-29	545	545	540	545	9,000	973.21
1986-03-28	540	545	535	540	24,000	964.29
1986-03-27	533	543	533	533	19,000	951.79
1986-03-26	535	550	510	550	73,000	982.14
1986-03-25	548	548	535	540	77,000	964.29
1986-03-24	555	555	540	550	71,000	982.14
1986-03-22	558	559	545	545	24,000	973.21
1986-03-20	548	563	540	560	114,000	1,000
1986-03-19	539	548	531	540	30,000	964.29
1986-03-18	540	540	530	540	64,000	964.29
1986-03-17	531	549	530	530	14,000	946.43
1986-03-15	520	520	520	520	13,000	928.57
1986-03-14	548	550	537	540	43,000	964.29
1986-03-13	550	550	536	550	98,000	982.14
1986-03-12	548	550	543	550	86,000	982.14
1986-03-11	548	550	530	539	33,000	962.50
1986-03-10	540	540	530	540	32,000	964.29
1986-03-07	520	520	515	518	74,000	925
1986-03-06	530	540	530	530	23,000	946.43
1986-03-05	531	540	522	522	21,000	932.14
1986-03-04	535	540	530	540	22,000	964.29
1986-03-03	550	551	540	545	56,000	973.21
1986-03-01	529	530	520	530	44,000	946.43
1986-02-28	527	527	515	515	24,000	919.64
1986-02-27	529	529	520	520	24,000	928.57
1986-02-26	525	530	515	515	40,000	919.64
1986-02-25	525	525	515	525	36,000	937.50
1986-02-24	515	518	515	515	24,000	919.64
1986-02-22	525	525	513	522	32,000	932.14
1986-02-21	525	527	515	518	36,000	925
1986-02-20	538	538	525	530	30,000	946.43
1986-02-19	541	550	531	535	42,000	955.36
1986-02-18	547	555	540	550	40,000	982.14
1986-02-17	570	570	547	547	87,000	976.79
1986-02-15	557	578	557	568	147,000	1,014.29
1986-02-14	534	583	534	556	521,000	992.86
1986-02-13	520	535	520	530	78,000	946.43
1986-02-12	520	520	511	520	105,000	928.57
1986-02-10	530	530	515	520	38,000	928.57
1986-02-07	523	526	520	520	49,000	928.57
1986-02-06	529	530	510	513	87,000	916.07
1986-02-05	548	554	526	526	105,000	939.29
1986-02-04	565	570	553	555	593,000	991.07
1986-02-03	530	561	520	555	1,260,000	991.07
1986-02-01	529	529	528	528	62,000	942.86
1986-01-31	520	522	510	510	73,000	910.71
1986-01-30	518	530	500	500	119,000	892.86
1986-01-29	530	530	515	522	166,000	932.14
1986-01-28	491	521	491	513	143,000	916.07
1986-01-27	496	506	495	496	68,000	885.71
1986-01-25	496	503	495	503	36,000	898.21
1986-01-24	500	502	490	495	63,000	883.93
1986-01-23	519	519	500	501	198,000	894.64
1986-01-22	510	522	507	507	355,000	905.36
1986-01-21	479	530	479	530	439,000	946.43
1986-01-20	487	487	485	485	16,000	866.07
1986-01-18	472	475	472	472	19,000	842.86
1986-01-17	487	487	480	480	5,000	857.14
1986-01-16	487	487	472	472	7,000	842.86
1986-01-14	472	487	472	485	14,000	866.07
1986-01-13	470	470	470	470	8,000	839.29
1986-01-10	460	466	460	466	3,000	832.14
1986-01-07	451	454	451	454	2,000	810.71

分割・併合履歴： [2016-09-28]1株→0.5株 [1987-03-27]1株→1.12株