7981 タカラスタンダード(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 1,040 | 1,040 | 1,010 | 1,010 | 17,000 | 2,020 |
| 1992-12-29 | 1,040 | 1,040 | 1,030 | 1,040 | 84,000 | 2,080 |
| 1992-12-28 | 1,040 | 1,050 | 1,040 | 1,050 | 47,000 | 2,100 |
| 1992-12-25 | 1,050 | 1,050 | 1,040 | 1,040 | 65,000 | 2,080 |
| 1992-12-24 | 1,050 | 1,070 | 1,040 | 1,040 | 219,000 | 2,080 |
| 1992-12-22 | 1,070 | 1,070 | 1,050 | 1,060 | 141,000 | 2,120 |
| 1992-12-21 | 1,070 | 1,070 | 1,050 | 1,060 | 124,000 | 2,120 |
| 1992-12-18 | 1,060 | 1,060 | 1,050 | 1,060 | 198,000 | 2,120 |
| 1992-12-17 | 1,060 | 1,060 | 1,040 | 1,040 | 54,000 | 2,080 |
| 1992-12-16 | 1,040 | 1,060 | 1,040 | 1,060 | 175,000 | 2,120 |
| 1992-12-15 | 1,050 | 1,050 | 1,040 | 1,050 | 118,000 | 2,100 |
| 1992-12-14 | 1,080 | 1,090 | 1,050 | 1,050 | 190,000 | 2,100 |
| 1992-12-11 | 1,060 | 1,080 | 1,060 | 1,080 | 699,000 | 2,160 |
| 1992-12-10 | 1,030 | 1,060 | 1,020 | 1,050 | 752,000 | 2,100 |
| 1992-12-09 | 1,010 | 1,030 | 1,000 | 1,020 | 274,000 | 2,040 |
| 1992-12-08 | 1,020 | 1,020 | 997 | 1,010 | 165,000 | 2,020 |
| 1992-12-07 | 1,030 | 1,030 | 1,000 | 1,020 | 166,000 | 2,040 |
| 1992-12-04 | 1,000 | 1,020 | 1,000 | 1,020 | 443,000 | 2,040 |
| 1992-12-03 | 995 | 1,010 | 995 | 1,000 | 297,000 | 2,000 |
| 1992-12-02 | 999 | 999 | 991 | 992 | 106,000 | 1,984 |
| 1992-12-01 | 1,010 | 1,010 | 986 | 999 | 344,000 | 1,998 |
| 1992-11-30 | 990 | 1,000 | 981 | 1,000 | 280,000 | 2,000 |
| 1992-11-27 | 982 | 989 | 980 | 980 | 214,000 | 1,960 |
| 1992-11-26 | 963 | 972 | 956 | 972 | 602,000 | 1,944 |
| 1992-11-25 | 972 | 980 | 955 | 961 | 345,000 | 1,922 |
| 1992-11-24 | 976 | 1,000 | 972 | 972 | 510,000 | 1,944 |
| 1992-11-20 | 961 | 976 | 951 | 976 | 135,000 | 1,952 |
| 1992-11-19 | 969 | 969 | 961 | 961 | 96,000 | 1,922 |
| 1992-11-18 | 950 | 960 | 945 | 959 | 88,000 | 1,918 |
| 1992-11-17 | 949 | 949 | 945 | 945 | 125,000 | 1,890 |
| 1992-11-16 | 945 | 950 | 945 | 949 | 76,000 | 1,898 |
| 1992-11-13 | 945 | 946 | 942 | 945 | 242,000 | 1,890 |
| 1992-11-12 | 935 | 936 | 926 | 935 | 149,000 | 1,870 |
| 1992-11-11 | 935 | 935 | 932 | 935 | 94,000 | 1,870 |
| 1992-11-10 | 935 | 935 | 934 | 934 | 149,000 | 1,868 |
| 1992-11-09 | 935 | 935 | 931 | 934 | 151,000 | 1,868 |
| 1992-11-06 | 950 | 950 | 941 | 945 | 46,000 | 1,890 |
| 1992-11-05 | 936 | 945 | 935 | 945 | 50,000 | 1,890 |
| 1992-11-04 | 934 | 936 | 931 | 936 | 58,000 | 1,872 |
| 1992-11-02 | 930 | 934 | 924 | 934 | 60,000 | 1,868 |
| 1992-10-30 | 951 | 951 | 922 | 932 | 53,000 | 1,864 |
| 1992-10-29 | 952 | 955 | 945 | 952 | 99,000 | 1,904 |
| 1992-10-28 | 950 | 955 | 947 | 952 | 80,000 | 1,904 |
| 1992-10-27 | 946 | 950 | 945 | 950 | 60,000 | 1,900 |
| 1992-10-26 | 950 | 950 | 940 | 945 | 45,000 | 1,890 |
| 1992-10-23 | 950 | 950 | 940 | 950 | 35,000 | 1,900 |
| 1992-10-22 | 949 | 949 | 939 | 940 | 23,000 | 1,880 |
| 1992-10-21 | 950 | 950 | 929 | 929 | 59,000 | 1,858 |
| 1992-10-20 | 935 | 935 | 920 | 929 | 54,000 | 1,858 |
| 1992-10-19 | 961 | 965 | 950 | 950 | 48,000 | 1,900 |
| 1992-10-16 | 970 | 970 | 960 | 960 | 62,000 | 1,920 |
| 1992-10-15 | 961 | 965 | 960 | 960 | 118,000 | 1,920 |
| 1992-10-14 | 980 | 983 | 955 | 960 | 325,000 | 1,920 |
| 1992-10-13 | 967 | 980 | 965 | 976 | 486,000 | 1,952 |
| 1992-10-12 | 960 | 965 | 951 | 957 | 170,000 | 1,914 |
| 1992-10-09 | 939 | 960 | 939 | 951 | 234,000 | 1,902 |
| 1992-10-08 | 935 | 940 | 935 | 939 | 27,000 | 1,878 |
| 1992-10-07 | 934 | 940 | 931 | 940 | 68,000 | 1,880 |
| 1992-10-06 | 940 | 940 | 920 | 938 | 39,000 | 1,876 |
| 1992-10-05 | 940 | 940 | 930 | 940 | 57,000 | 1,880 |
| 1992-10-02 | 930 | 945 | 930 | 945 | 64,000 | 1,890 |
| 1992-10-01 | 940 | 940 | 925 | 930 | 26,000 | 1,860 |
| 1992-09-30 | 923 | 930 | 921 | 930 | 53,000 | 1,860 |
| 1992-09-29 | 920 | 930 | 920 | 923 | 36,000 | 1,846 |
| 1992-09-28 | 930 | 945 | 921 | 940 | 48,000 | 1,880 |
| 1992-09-25 | 930 | 935 | 927 | 935 | 61,000 | 1,870 |
| 1992-09-24 | 920 | 929 | 915 | 927 | 101,000 | 1,854 |
| 1992-09-22 | 910 | 930 | 910 | 920 | 42,000 | 1,840 |
| 1992-09-21 | 915 | 915 | 910 | 910 | 38,000 | 1,820 |
| 1992-09-18 | 910 | 916 | 910 | 915 | 71,000 | 1,830 |
| 1992-09-17 | 910 | 915 | 910 | 915 | 23,000 | 1,830 |
| 1992-09-16 | 908 | 920 | 905 | 910 | 85,000 | 1,820 |
| 1992-09-14 | 910 | 916 | 908 | 908 | 75,000 | 1,816 |
| 1992-09-11 | 913 | 916 | 910 | 910 | 97,000 | 1,820 |
| 1992-09-10 | 930 | 939 | 913 | 916 | 139,000 | 1,832 |
| 1992-09-09 | 910 | 935 | 908 | 920 | 179,000 | 1,840 |
| 1992-09-08 | 895 | 920 | 895 | 920 | 121,000 | 1,840 |
| 1992-09-07 | 910 | 910 | 896 | 896 | 124,000 | 1,792 |
| 1992-09-04 | 900 | 915 | 900 | 910 | 45,000 | 1,820 |
| 1992-09-03 | 900 | 900 | 885 | 890 | 28,000 | 1,780 |
| 1992-09-02 | 899 | 901 | 890 | 900 | 64,000 | 1,800 |
| 1992-09-01 | 920 | 920 | 901 | 919 | 60,000 | 1,838 |
| 1992-08-31 | 927 | 934 | 920 | 925 | 115,000 | 1,850 |
| 1992-08-28 | 890 | 937 | 880 | 934 | 110,000 | 1,868 |
| 1992-08-27 | 840 | 880 | 838 | 880 | 122,000 | 1,760 |
| 1992-08-26 | 836 | 836 | 827 | 827 | 77,000 | 1,654 |
| 1992-08-25 | 850 | 850 | 835 | 836 | 58,000 | 1,672 |
| 1992-08-24 | 836 | 850 | 835 | 850 | 33,000 | 1,700 |
| 1992-08-21 | 795 | 830 | 795 | 825 | 44,000 | 1,650 |
| 1992-08-20 | 770 | 800 | 770 | 790 | 43,000 | 1,580 |
| 1992-08-19 | 771 | 773 | 771 | 773 | 44,000 | 1,546 |
| 1992-08-18 | 785 | 785 | 771 | 771 | 39,000 | 1,542 |
| 1992-08-17 | 770 | 783 | 770 | 783 | 26,000 | 1,566 |
| 1992-08-14 | 779 | 780 | 775 | 779 | 23,000 | 1,558 |
| 1992-08-13 | 780 | 785 | 770 | 780 | 103,000 | 1,560 |
| 1992-08-12 | 800 | 800 | 770 | 780 | 242,000 | 1,560 |
| 1992-08-11 | 830 | 830 | 801 | 810 | 182,000 | 1,620 |
| 1992-08-10 | 840 | 840 | 812 | 835 | 68,000 | 1,670 |
| 1992-08-07 | 836 | 860 | 830 | 830 | 85,000 | 1,660 |
| 1992-08-06 | 846 | 846 | 836 | 836 | 82,000 | 1,672 |
| 1992-08-05 | 846 | 847 | 846 | 846 | 31,000 | 1,692 |
| 1992-08-04 | 845 | 846 | 845 | 846 | 24,000 | 1,692 |
| 1992-08-03 | 845 | 845 | 840 | 845 | 19,000 | 1,690 |
| 1992-07-31 | 833 | 840 | 832 | 840 | 30,000 | 1,680 |
| 1992-07-30 | 830 | 832 | 830 | 831 | 21,000 | 1,662 |
| 1992-07-29 | 840 | 840 | 830 | 830 | 87,000 | 1,660 |
| 1992-07-28 | 865 | 865 | 830 | 830 | 60,000 | 1,660 |
| 1992-07-27 | 870 | 875 | 870 | 870 | 34,000 | 1,740 |
| 1992-07-24 | 870 | 870 | 869 | 869 | 47,000 | 1,738 |
| 1992-07-23 | 870 | 870 | 852 | 870 | 29,000 | 1,740 |
| 1992-07-22 | 890 | 890 | 866 | 866 | 80,000 | 1,732 |
| 1992-07-21 | 871 | 890 | 871 | 880 | 37,000 | 1,760 |
| 1992-07-20 | 871 | 880 | 871 | 880 | 29,000 | 1,760 |
| 1992-07-17 | 915 | 920 | 891 | 891 | 40,000 | 1,782 |
| 1992-07-16 | 923 | 923 | 920 | 920 | 35,000 | 1,840 |
| 1992-07-15 | 916 | 924 | 916 | 919 | 48,000 | 1,838 |
| 1992-07-14 | 917 | 917 | 915 | 915 | 78,000 | 1,830 |
| 1992-07-13 | 920 | 920 | 915 | 915 | 31,000 | 1,830 |
| 1992-07-10 | 912 | 913 | 912 | 912 | 87,000 | 1,824 |
| 1992-07-09 | 911 | 920 | 911 | 912 | 60,000 | 1,824 |
| 1992-07-08 | 912 | 912 | 908 | 911 | 119,000 | 1,822 |
| 1992-07-07 | 920 | 929 | 911 | 911 | 28,000 | 1,822 |
| 1992-07-06 | 915 | 915 | 910 | 911 | 11,000 | 1,822 |
| 1992-07-03 | 930 | 930 | 910 | 930 | 112,000 | 1,860 |
| 1992-07-02 | 890 | 900 | 890 | 900 | 27,000 | 1,800 |
| 1992-07-01 | 876 | 890 | 876 | 890 | 15,000 | 1,780 |
| 1992-06-30 | 882 | 888 | 881 | 885 | 29,000 | 1,770 |
| 1992-06-29 | 881 | 885 | 877 | 877 | 25,000 | 1,754 |
| 1992-06-26 | 900 | 900 | 876 | 877 | 83,000 | 1,754 |
| 1992-06-25 | 900 | 900 | 895 | 900 | 61,000 | 1,800 |
| 1992-06-24 | 895 | 895 | 890 | 890 | 70,000 | 1,780 |
| 1992-06-23 | 870 | 900 | 870 | 880 | 45,000 | 1,760 |
| 1992-06-22 | 890 | 895 | 870 | 870 | 30,000 | 1,740 |
| 1992-06-19 | 890 | 898 | 890 | 898 | 151,000 | 1,796 |
| 1992-06-18 | 892 | 898 | 890 | 894 | 194,000 | 1,788 |
| 1992-06-17 | 902 | 908 | 900 | 902 | 98,000 | 1,804 |
| 1992-06-16 | 901 | 910 | 901 | 910 | 80,000 | 1,820 |
| 1992-06-15 | 920 | 920 | 901 | 901 | 29,000 | 1,802 |
| 1992-06-12 | 949 | 949 | 920 | 920 | 118,000 | 1,840 |
| 1992-06-11 | 920 | 940 | 920 | 940 | 191,000 | 1,880 |
| 1992-06-10 | 915 | 930 | 915 | 916 | 103,000 | 1,832 |
| 1992-06-09 | 922 | 922 | 901 | 915 | 42,000 | 1,830 |
| 1992-06-08 | 920 | 920 | 910 | 918 | 53,000 | 1,836 |
| 1992-06-05 | 911 | 928 | 911 | 920 | 103,000 | 1,840 |
| 1992-06-04 | 918 | 925 | 918 | 920 | 100,000 | 1,840 |
| 1992-06-03 | 918 | 918 | 911 | 918 | 101,000 | 1,836 |
| 1992-06-02 | 916 | 919 | 914 | 918 | 81,000 | 1,836 |
| 1992-06-01 | 919 | 928 | 916 | 919 | 135,000 | 1,838 |
| 1992-05-29 | 920 | 920 | 910 | 919 | 149,000 | 1,838 |
| 1992-05-28 | 932 | 932 | 916 | 920 | 148,000 | 1,840 |
| 1992-05-27 | 948 | 950 | 922 | 922 | 219,000 | 1,844 |
| 1992-05-26 | 949 | 972 | 946 | 950 | 842,000 | 1,900 |
| 1992-05-25 | 961 | 961 | 940 | 959 | 778,000 | 1,918 |
| 1992-05-22 | 957 | 970 | 946 | 970 | 1,404,000 | 1,940 |
| 1992-05-21 | 943 | 953 | 938 | 947 | 951,000 | 1,894 |
| 1992-05-20 | 950 | 965 | 948 | 958 | 1,090,000 | 1,916 |
| 1992-05-19 | 942 | 965 | 942 | 956 | 1,133,000 | 1,912 |
| 1992-05-18 | 926 | 947 | 926 | 942 | 619,000 | 1,884 |
| 1992-05-15 | 928 | 935 | 910 | 926 | 297,000 | 1,852 |
| 1992-05-14 | 947 | 949 | 935 | 945 | 219,000 | 1,890 |
| 1992-05-13 | 934 | 959 | 925 | 949 | 938,000 | 1,898 |
| 1992-05-12 | 938 | 938 | 921 | 934 | 516,000 | 1,868 |
| 1992-05-11 | 940 | 945 | 936 | 936 | 559,000 | 1,872 |
| 1992-05-08 | 935 | 948 | 931 | 935 | 1,002,000 | 1,870 |
| 1992-05-07 | 909 | 932 | 909 | 927 | 524,000 | 1,854 |
| 1992-05-06 | 899 | 912 | 899 | 901 | 301,000 | 1,802 |
| 1992-05-01 | 877 | 890 | 870 | 890 | 235,000 | 1,780 |
| 1992-04-30 | 870 | 880 | 861 | 877 | 92,000 | 1,754 |
| 1992-04-28 | 870 | 870 | 856 | 870 | 57,000 | 1,740 |
| 1992-04-27 | 860 | 860 | 855 | 860 | 55,000 | 1,720 |
| 1992-04-24 | 889 | 889 | 860 | 860 | 77,000 | 1,720 |
| 1992-04-23 | 882 | 882 | 870 | 879 | 82,000 | 1,758 |
| 1992-04-22 | 880 | 880 | 860 | 875 | 58,000 | 1,750 |
| 1992-04-21 | 880 | 880 | 861 | 870 | 77,000 | 1,740 |
| 1992-04-20 | 870 | 870 | 860 | 870 | 33,000 | 1,740 |
| 1992-04-17 | 882 | 882 | 871 | 880 | 72,000 | 1,760 |
| 1992-04-16 | 880 | 885 | 875 | 880 | 91,000 | 1,760 |
| 1992-04-15 | 850 | 861 | 840 | 861 | 140,000 | 1,722 |
| 1992-04-14 | 849 | 850 | 830 | 832 | 47,000 | 1,664 |
| 1992-04-13 | 851 | 851 | 850 | 850 | 45,000 | 1,700 |
| 1992-04-10 | 830 | 845 | 820 | 841 | 121,000 | 1,682 |
| 1992-04-09 | 820 | 839 | 811 | 820 | 76,000 | 1,640 |
| 1992-04-08 | 810 | 810 | 790 | 810 | 271,000 | 1,620 |
| 1992-04-07 | 840 | 840 | 811 | 815 | 99,000 | 1,630 |
| 1992-04-06 | 810 | 830 | 810 | 830 | 34,000 | 1,660 |
| 1992-04-03 | 810 | 810 | 790 | 800 | 138,000 | 1,600 |
| 1992-04-02 | 830 | 830 | 797 | 801 | 46,000 | 1,602 |
| 1992-04-01 | 864 | 864 | 830 | 830 | 38,000 | 1,660 |
| 1992-03-31 | 856 | 864 | 856 | 864 | 32,000 | 1,728 |
| 1992-03-30 | 859 | 859 | 848 | 848 | 29,000 | 1,696 |
| 1992-03-27 | 899 | 899 | 878 | 879 | 158,000 | 1,758 |
| 1992-03-26 | 879 | 900 | 870 | 900 | 220,000 | 1,800 |
| 1992-03-25 | 831 | 870 | 830 | 870 | 78,000 | 1,740 |
| 1992-03-24 | 830 | 835 | 830 | 830 | 89,000 | 1,660 |
| 1992-03-23 | 810 | 840 | 810 | 830 | 104,000 | 1,660 |
| 1992-03-19 | 771 | 818 | 771 | 798 | 86,000 | 1,596 |
| 1992-03-18 | 799 | 799 | 769 | 771 | 94,000 | 1,542 |
| 1992-03-17 | 800 | 800 | 786 | 799 | 50,000 | 1,598 |
| 1992-03-16 | 801 | 801 | 800 | 800 | 7,000 | 1,600 |
| 1992-03-13 | 825 | 826 | 791 | 791 | 90,000 | 1,582 |
| 1992-03-12 | 835 | 835 | 830 | 835 | 116,000 | 1,670 |
| 1992-03-11 | 840 | 848 | 840 | 840 | 48,000 | 1,680 |
| 1992-03-10 | 840 | 840 | 840 | 840 | 5,000 | 1,680 |
| 1992-03-09 | 840 | 840 | 840 | 840 | 9,000 | 1,680 |
| 1992-03-06 | 841 | 842 | 840 | 840 | 36,000 | 1,680 |
| 1992-03-05 | 851 | 851 | 851 | 851 | 2,000 | 1,702 |
| 1992-03-04 | 870 | 870 | 870 | 870 | 13,000 | 1,740 |
| 1992-03-03 | 880 | 880 | 870 | 870 | 31,000 | 1,740 |
| 1992-03-02 | 879 | 879 | 870 | 870 | 14,000 | 1,740 |
| 1992-02-28 | 870 | 880 | 870 | 880 | 18,000 | 1,760 |
| 1992-02-27 | 888 | 888 | 870 | 870 | 14,000 | 1,740 |
| 1992-02-26 | 882 | 888 | 878 | 888 | 57,000 | 1,776 |
| 1992-02-25 | 888 | 888 | 878 | 878 | 26,000 | 1,756 |
| 1992-02-24 | 878 | 878 | 870 | 878 | 38,000 | 1,756 |
| 1992-02-21 | 865 | 878 | 860 | 878 | 33,000 | 1,756 |
| 1992-02-20 | 850 | 857 | 850 | 857 | 3,000 | 1,714 |
| 1992-02-19 | 858 | 869 | 855 | 869 | 40,000 | 1,738 |
| 1992-02-18 | 870 | 870 | 859 | 859 | 8,000 | 1,718 |
| 1992-02-17 | 860 | 865 | 860 | 865 | 8,000 | 1,730 |
| 1992-02-14 | 872 | 873 | 870 | 870 | 46,000 | 1,740 |
| 1992-02-13 | 861 | 870 | 861 | 870 | 43,000 | 1,740 |
| 1992-02-12 | 866 | 866 | 860 | 861 | 6,000 | 1,722 |
| 1992-02-10 | 856 | 856 | 856 | 856 | 21,000 | 1,712 |
| 1992-02-07 | 868 | 868 | 866 | 866 | 10,000 | 1,732 |
| 1992-02-06 | 876 | 878 | 876 | 878 | 7,000 | 1,756 |
| 1992-02-05 | 865 | 866 | 865 | 866 | 8,000 | 1,732 |
| 1992-02-04 | 865 | 869 | 865 | 865 | 15,000 | 1,730 |
| 1992-02-03 | 868 | 868 | 860 | 868 | 16,000 | 1,736 |
| 1992-01-31 | 831 | 860 | 831 | 860 | 24,000 | 1,720 |
| 1992-01-30 | 820 | 834 | 820 | 830 | 58,000 | 1,660 |
| 1992-01-29 | 820 | 820 | 820 | 820 | 53,000 | 1,640 |
| 1992-01-28 | 810 | 820 | 810 | 820 | 62,000 | 1,640 |
| 1992-01-27 | 819 | 820 | 810 | 820 | 102,000 | 1,640 |
| 1992-01-24 | 821 | 821 | 815 | 821 | 52,000 | 1,642 |
| 1992-01-23 | 829 | 830 | 819 | 819 | 41,000 | 1,638 |
| 1992-01-22 | 810 | 832 | 810 | 831 | 65,000 | 1,662 |
| 1992-01-21 | 830 | 832 | 810 | 810 | 58,000 | 1,620 |
| 1992-01-20 | 841 | 841 | 831 | 832 | 32,000 | 1,664 |
| 1992-01-17 | 856 | 856 | 840 | 855 | 89,000 | 1,710 |
| 1992-01-16 | 859 | 861 | 856 | 856 | 26,000 | 1,712 |
| 1992-01-14 | 855 | 861 | 855 | 860 | 30,000 | 1,720 |
| 1992-01-13 | 871 | 871 | 861 | 861 | 57,000 | 1,722 |
| 1992-01-10 | 875 | 875 | 871 | 871 | 38,000 | 1,742 |
| 1992-01-09 | 880 | 880 | 875 | 875 | 9,000 | 1,750 |
| 1992-01-08 | 885 | 890 | 881 | 881 | 79,000 | 1,762 |
| 1992-01-07 | 893 | 893 | 884 | 884 | 8,000 | 1,768 |
| 1992-01-06 | 900 | 900 | 895 | 895 | 9,000 | 1,790 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-03-27]1株→1.12株
