7981 タカラスタンダード(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 641 | 641 | 622 | 640 | 18,000 | 1,280 |
| 1997-12-29 | 626 | 635 | 591 | 591 | 29,000 | 1,182 |
| 1997-12-26 | 631 | 632 | 630 | 632 | 19,000 | 1,264 |
| 1997-12-25 | 661 | 670 | 651 | 651 | 143,000 | 1,302 |
| 1997-12-24 | 567 | 590 | 567 | 590 | 26,000 | 1,180 |
| 1997-12-22 | 655 | 655 | 598 | 598 | 88,000 | 1,196 |
| 1997-12-19 | 655 | 660 | 619 | 635 | 79,000 | 1,270 |
| 1997-12-18 | 660 | 670 | 655 | 655 | 101,000 | 1,310 |
| 1997-12-17 | 684 | 700 | 684 | 700 | 95,000 | 1,400 |
| 1997-12-16 | 700 | 705 | 699 | 704 | 158,000 | 1,408 |
| 1997-12-15 | 725 | 725 | 700 | 700 | 99,000 | 1,400 |
| 1997-12-12 | 731 | 734 | 721 | 729 | 211,000 | 1,458 |
| 1997-12-11 | 759 | 760 | 731 | 731 | 79,000 | 1,462 |
| 1997-12-10 | 770 | 770 | 753 | 759 | 71,000 | 1,518 |
| 1997-12-09 | 788 | 789 | 770 | 770 | 36,000 | 1,540 |
| 1997-12-08 | 775 | 790 | 775 | 790 | 24,000 | 1,580 |
| 1997-12-05 | 800 | 800 | 779 | 799 | 220,000 | 1,598 |
| 1997-12-04 | 813 | 813 | 780 | 780 | 72,000 | 1,560 |
| 1997-12-03 | 843 | 845 | 813 | 813 | 44,000 | 1,626 |
| 1997-12-02 | 863 | 869 | 860 | 863 | 190,000 | 1,726 |
| 1997-12-01 | 845 | 855 | 840 | 855 | 100,000 | 1,710 |
| 1997-11-28 | 870 | 878 | 850 | 865 | 313,000 | 1,730 |
| 1997-11-27 | 815 | 849 | 815 | 849 | 120,000 | 1,698 |
| 1997-11-26 | 761 | 820 | 761 | 809 | 63,000 | 1,618 |
| 1997-11-25 | 751 | 751 | 751 | 751 | 75,000 | 1,502 |
| 1997-11-21 | 785 | 820 | 785 | 801 | 128,000 | 1,602 |
| 1997-11-20 | 776 | 780 | 760 | 780 | 69,000 | 1,560 |
| 1997-11-19 | 775 | 780 | 770 | 770 | 114,000 | 1,540 |
| 1997-11-18 | 762 | 775 | 762 | 775 | 106,000 | 1,550 |
| 1997-11-17 | 743 | 768 | 742 | 762 | 122,000 | 1,524 |
| 1997-11-14 | 732 | 733 | 732 | 733 | 111,000 | 1,466 |
| 1997-11-13 | 740 | 740 | 731 | 732 | 34,000 | 1,464 |
| 1997-11-12 | 738 | 738 | 727 | 730 | 163,000 | 1,460 |
| 1997-11-11 | 730 | 741 | 725 | 726 | 35,000 | 1,452 |
| 1997-11-10 | 735 | 740 | 720 | 730 | 97,000 | 1,460 |
| 1997-11-07 | 762 | 762 | 720 | 730 | 30,000 | 1,460 |
| 1997-11-06 | 756 | 770 | 756 | 770 | 23,000 | 1,540 |
| 1997-11-05 | 750 | 760 | 750 | 756 | 27,000 | 1,512 |
| 1997-11-04 | 751 | 752 | 730 | 740 | 100,000 | 1,480 |
| 1997-10-31 | 760 | 763 | 751 | 752 | 157,000 | 1,504 |
| 1997-10-30 | 770 | 770 | 750 | 755 | 48,000 | 1,510 |
| 1997-10-29 | 750 | 770 | 749 | 750 | 58,000 | 1,500 |
| 1997-10-28 | 753 | 753 | 750 | 753 | 47,000 | 1,506 |
| 1997-10-27 | 754 | 761 | 754 | 758 | 48,000 | 1,516 |
| 1997-10-24 | 780 | 780 | 755 | 755 | 61,000 | 1,510 |
| 1997-10-23 | 780 | 780 | 752 | 755 | 107,000 | 1,510 |
| 1997-10-22 | 792 | 792 | 786 | 790 | 30,000 | 1,580 |
| 1997-10-21 | 800 | 800 | 790 | 790 | 68,000 | 1,580 |
| 1997-10-20 | 788 | 800 | 788 | 800 | 17,000 | 1,600 |
| 1997-10-17 | 772 | 820 | 772 | 818 | 39,000 | 1,636 |
| 1997-10-16 | 763 | 790 | 763 | 789 | 20,000 | 1,578 |
| 1997-10-15 | 768 | 769 | 760 | 762 | 29,000 | 1,524 |
| 1997-10-14 | 749 | 750 | 744 | 749 | 172,000 | 1,498 |
| 1997-10-13 | 764 | 764 | 749 | 749 | 37,000 | 1,498 |
| 1997-10-09 | 785 | 785 | 730 | 748 | 153,000 | 1,496 |
| 1997-10-08 | 780 | 785 | 773 | 775 | 146,000 | 1,550 |
| 1997-10-07 | 791 | 791 | 777 | 777 | 99,000 | 1,554 |
| 1997-10-06 | 790 | 820 | 790 | 791 | 90,000 | 1,582 |
| 1997-10-03 | 825 | 825 | 797 | 800 | 195,000 | 1,600 |
| 1997-10-02 | 855 | 855 | 810 | 810 | 97,000 | 1,620 |
| 1997-10-01 | 854 | 855 | 850 | 852 | 67,000 | 1,704 |
| 1997-09-30 | 856 | 858 | 845 | 858 | 49,000 | 1,716 |
| 1997-09-29 | 851 | 860 | 841 | 841 | 47,000 | 1,682 |
| 1997-09-26 | 865 | 870 | 860 | 860 | 60,000 | 1,720 |
| 1997-09-25 | 872 | 874 | 850 | 868 | 126,000 | 1,736 |
| 1997-09-24 | 872 | 872 | 851 | 869 | 54,000 | 1,738 |
| 1997-09-22 | 873 | 879 | 865 | 872 | 111,000 | 1,744 |
| 1997-09-19 | 870 | 890 | 870 | 883 | 101,000 | 1,766 |
| 1997-09-18 | 901 | 903 | 877 | 890 | 218,000 | 1,780 |
| 1997-09-17 | 947 | 947 | 910 | 920 | 121,000 | 1,840 |
| 1997-09-16 | 932 | 945 | 932 | 945 | 32,000 | 1,890 |
| 1997-09-12 | 954 | 959 | 940 | 952 | 208,000 | 1,904 |
| 1997-09-11 | 961 | 961 | 950 | 954 | 146,000 | 1,908 |
| 1997-09-10 | 980 | 980 | 969 | 969 | 158,000 | 1,938 |
| 1997-09-09 | 985 | 985 | 972 | 980 | 121,000 | 1,960 |
| 1997-09-08 | 986 | 991 | 980 | 981 | 147,000 | 1,962 |
| 1997-09-05 | 955 | 976 | 955 | 976 | 88,000 | 1,952 |
| 1997-09-04 | 945 | 955 | 944 | 955 | 62,000 | 1,910 |
| 1997-09-03 | 935 | 944 | 935 | 943 | 154,000 | 1,886 |
| 1997-09-02 | 933 | 935 | 930 | 935 | 116,000 | 1,870 |
| 1997-09-01 | 930 | 940 | 930 | 937 | 53,000 | 1,874 |
| 1997-08-29 | 937 | 937 | 910 | 926 | 131,000 | 1,852 |
| 1997-08-28 | 945 | 947 | 932 | 937 | 120,000 | 1,874 |
| 1997-08-27 | 930 | 931 | 930 | 931 | 23,000 | 1,862 |
| 1997-08-26 | 951 | 959 | 938 | 940 | 64,000 | 1,880 |
| 1997-08-25 | 945 | 954 | 945 | 951 | 177,000 | 1,902 |
| 1997-08-22 | 928 | 949 | 928 | 945 | 159,000 | 1,890 |
| 1997-08-21 | 950 | 950 | 938 | 938 | 29,000 | 1,876 |
| 1997-08-20 | 954 | 970 | 950 | 970 | 205,000 | 1,940 |
| 1997-08-19 | 969 | 970 | 950 | 955 | 175,000 | 1,910 |
| 1997-08-18 | 955 | 955 | 935 | 955 | 103,000 | 1,910 |
| 1997-08-15 | 940 | 960 | 934 | 960 | 49,000 | 1,920 |
| 1997-08-14 | 895 | 934 | 895 | 934 | 56,000 | 1,868 |
| 1997-08-13 | 900 | 900 | 893 | 894 | 48,000 | 1,788 |
| 1997-08-12 | 900 | 900 | 899 | 900 | 123,000 | 1,800 |
| 1997-08-11 | 935 | 935 | 897 | 900 | 279,000 | 1,800 |
| 1997-08-08 | 930 | 935 | 920 | 935 | 115,000 | 1,870 |
| 1997-08-07 | 950 | 953 | 930 | 935 | 68,000 | 1,870 |
| 1997-08-06 | 945 | 955 | 935 | 950 | 53,000 | 1,900 |
| 1997-08-05 | 930 | 945 | 930 | 944 | 19,000 | 1,888 |
| 1997-08-04 | 931 | 935 | 911 | 935 | 137,000 | 1,870 |
| 1997-08-01 | 966 | 966 | 935 | 935 | 38,000 | 1,870 |
| 1997-07-31 | 940 | 956 | 940 | 956 | 246,000 | 1,912 |
| 1997-07-30 | 969 | 969 | 915 | 948 | 434,000 | 1,896 |
| 1997-07-29 | 1,000 | 1,010 | 960 | 970 | 103,000 | 1,940 |
| 1997-07-28 | 1,010 | 1,010 | 1,000 | 1,000 | 112,000 | 2,000 |
| 1997-07-25 | 999 | 1,010 | 999 | 1,010 | 130,000 | 2,020 |
| 1997-07-24 | 1,000 | 1,000 | 996 | 996 | 63,000 | 1,992 |
| 1997-07-23 | 1,000 | 1,010 | 995 | 1,010 | 40,000 | 2,020 |
| 1997-07-22 | 995 | 1,000 | 989 | 1,000 | 75,000 | 2,000 |
| 1997-07-18 | 1,000 | 1,010 | 980 | 990 | 73,000 | 1,980 |
| 1997-07-17 | 1,020 | 1,020 | 971 | 999 | 69,000 | 1,998 |
| 1997-07-16 | 1,030 | 1,040 | 1,030 | 1,030 | 164,000 | 2,060 |
| 1997-07-15 | 1,030 | 1,040 | 1,030 | 1,030 | 91,000 | 2,060 |
| 1997-07-14 | 1,030 | 1,030 | 1,030 | 1,030 | 20,000 | 2,060 |
| 1997-07-11 | 1,000 | 1,020 | 1,000 | 1,020 | 16,000 | 2,040 |
| 1997-07-10 | 990 | 999 | 990 | 995 | 77,000 | 1,990 |
| 1997-07-09 | 1,010 | 1,010 | 998 | 1,000 | 90,000 | 2,000 |
| 1997-07-08 | 1,010 | 1,010 | 1,000 | 1,010 | 157,000 | 2,020 |
| 1997-07-07 | 1,000 | 1,010 | 998 | 1,010 | 104,000 | 2,020 |
| 1997-07-04 | 1,040 | 1,040 | 1,010 | 1,010 | 180,000 | 2,020 |
| 1997-07-03 | 1,000 | 1,010 | 1,000 | 1,000 | 91,000 | 2,000 |
| 1997-07-02 | 1,000 | 1,000 | 995 | 1,000 | 81,000 | 2,000 |
| 1997-07-01 | 1,010 | 1,010 | 991 | 992 | 152,000 | 1,984 |
| 1997-06-30 | 1,010 | 1,020 | 1,000 | 1,000 | 163,000 | 2,000 |
| 1997-06-27 | 1,030 | 1,030 | 1,010 | 1,010 | 80,000 | 2,020 |
| 1997-06-26 | 1,010 | 1,020 | 1,010 | 1,010 | 53,000 | 2,020 |
| 1997-06-25 | 1,000 | 1,010 | 995 | 1,010 | 133,000 | 2,020 |
| 1997-06-24 | 998 | 1,000 | 995 | 1,000 | 74,000 | 2,000 |
| 1997-06-23 | 990 | 1,000 | 990 | 1,000 | 112,000 | 2,000 |
| 1997-06-20 | 980 | 1,000 | 980 | 1,000 | 508,000 | 2,000 |
| 1997-06-19 | 1,020 | 1,020 | 1,010 | 1,010 | 39,000 | 2,020 |
| 1997-06-18 | 1,030 | 1,030 | 1,020 | 1,030 | 39,000 | 2,060 |
| 1997-06-17 | 1,020 | 1,030 | 1,010 | 1,030 | 124,000 | 2,060 |
| 1997-06-16 | 1,020 | 1,020 | 1,020 | 1,020 | 34,000 | 2,040 |
| 1997-06-13 | 1,020 | 1,020 | 996 | 1,010 | 140,000 | 2,020 |
| 1997-06-12 | 990 | 995 | 990 | 991 | 98,000 | 1,982 |
| 1997-06-11 | 990 | 994 | 989 | 989 | 52,000 | 1,978 |
| 1997-06-10 | 990 | 999 | 990 | 999 | 56,000 | 1,998 |
| 1997-06-09 | 1,000 | 1,000 | 995 | 1,000 | 44,000 | 2,000 |
| 1997-06-06 | 990 | 1,000 | 982 | 1,000 | 49,000 | 2,000 |
| 1997-06-05 | 1,000 | 1,000 | 989 | 990 | 131,000 | 1,980 |
| 1997-06-04 | 992 | 1,020 | 992 | 1,010 | 152,000 | 2,020 |
| 1997-06-03 | 1,020 | 1,020 | 993 | 1,000 | 113,000 | 2,000 |
| 1997-06-02 | 1,010 | 1,020 | 1,000 | 1,020 | 40,000 | 2,040 |
| 1997-05-30 | 1,010 | 1,010 | 1,000 | 1,000 | 122,000 | 2,000 |
| 1997-05-29 | 1,000 | 1,010 | 996 | 996 | 79,000 | 1,992 |
| 1997-05-28 | 1,010 | 1,010 | 995 | 1,010 | 36,000 | 2,020 |
| 1997-05-27 | 1,040 | 1,040 | 1,000 | 1,010 | 111,000 | 2,020 |
| 1997-05-26 | 1,040 | 1,040 | 1,020 | 1,020 | 233,000 | 2,040 |
| 1997-05-23 | 1,030 | 1,040 | 1,020 | 1,040 | 330,000 | 2,080 |
| 1997-05-22 | 977 | 1,020 | 976 | 1,020 | 709,000 | 2,040 |
| 1997-05-21 | 975 | 995 | 972 | 975 | 442,000 | 1,950 |
| 1997-05-20 | 966 | 974 | 960 | 972 | 602,000 | 1,944 |
| 1997-05-19 | 957 | 958 | 956 | 956 | 63,000 | 1,912 |
| 1997-05-16 | 958 | 958 | 950 | 958 | 84,000 | 1,916 |
| 1997-05-15 | 950 | 960 | 950 | 958 | 96,000 | 1,916 |
| 1997-05-14 | 958 | 958 | 949 | 949 | 106,000 | 1,898 |
| 1997-05-13 | 959 | 965 | 949 | 949 | 229,000 | 1,898 |
| 1997-05-12 | 925 | 949 | 915 | 949 | 158,000 | 1,898 |
| 1997-05-09 | 933 | 933 | 915 | 915 | 185,000 | 1,830 |
| 1997-05-08 | 950 | 952 | 928 | 933 | 187,000 | 1,866 |
| 1997-05-07 | 964 | 965 | 950 | 952 | 214,000 | 1,904 |
| 1997-05-06 | 979 | 979 | 960 | 964 | 146,000 | 1,928 |
| 1997-05-02 | 974 | 975 | 965 | 970 | 123,000 | 1,940 |
| 1997-05-01 | 970 | 970 | 960 | 969 | 126,000 | 1,938 |
| 1997-04-30 | 947 | 960 | 947 | 960 | 54,000 | 1,920 |
| 1997-04-28 | 963 | 963 | 950 | 956 | 90,000 | 1,912 |
| 1997-04-25 | 950 | 962 | 950 | 959 | 166,000 | 1,918 |
| 1997-04-24 | 940 | 949 | 932 | 940 | 190,000 | 1,880 |
| 1997-04-23 | 925 | 940 | 921 | 940 | 212,000 | 1,880 |
| 1997-04-22 | 920 | 922 | 911 | 911 | 67,000 | 1,822 |
| 1997-04-21 | 916 | 921 | 910 | 910 | 67,000 | 1,820 |
| 1997-04-18 | 903 | 920 | 899 | 916 | 158,000 | 1,832 |
| 1997-04-17 | 900 | 900 | 897 | 899 | 107,000 | 1,798 |
| 1997-04-16 | 889 | 891 | 887 | 887 | 172,000 | 1,774 |
| 1997-04-15 | 895 | 900 | 887 | 888 | 170,000 | 1,776 |
| 1997-04-14 | 893 | 900 | 891 | 895 | 151,000 | 1,790 |
| 1997-04-11 | 872 | 891 | 872 | 891 | 67,000 | 1,782 |
| 1997-04-10 | 875 | 878 | 870 | 870 | 49,000 | 1,740 |
| 1997-04-09 | 889 | 889 | 872 | 880 | 101,000 | 1,760 |
| 1997-04-08 | 880 | 883 | 871 | 880 | 120,000 | 1,760 |
| 1997-04-07 | 905 | 905 | 892 | 900 | 68,000 | 1,800 |
| 1997-04-04 | 905 | 906 | 892 | 905 | 137,000 | 1,810 |
| 1997-04-03 | 887 | 910 | 887 | 905 | 58,000 | 1,810 |
| 1997-04-02 | 881 | 891 | 879 | 887 | 102,000 | 1,774 |
| 1997-04-01 | 865 | 888 | 863 | 888 | 141,000 | 1,776 |
| 1997-03-31 | 870 | 870 | 869 | 870 | 30,000 | 1,740 |
| 1997-03-28 | 882 | 883 | 873 | 876 | 129,000 | 1,752 |
| 1997-03-27 | 896 | 897 | 881 | 883 | 283,000 | 1,766 |
| 1997-03-26 | 885 | 898 | 885 | 897 | 48,000 | 1,794 |
| 1997-03-25 | 893 | 894 | 884 | 893 | 104,000 | 1,786 |
| 1997-03-24 | 888 | 903 | 878 | 884 | 91,000 | 1,768 |
| 1997-03-21 | 849 | 878 | 849 | 878 | 133,000 | 1,756 |
| 1997-03-19 | 831 | 833 | 822 | 831 | 78,000 | 1,662 |
| 1997-03-18 | 820 | 839 | 820 | 839 | 58,000 | 1,678 |
| 1997-03-17 | 813 | 820 | 813 | 820 | 106,000 | 1,640 |
| 1997-03-14 | 790 | 810 | 790 | 805 | 91,000 | 1,610 |
| 1997-03-13 | 822 | 828 | 817 | 820 | 57,000 | 1,640 |
| 1997-03-12 | 821 | 826 | 820 | 820 | 424,000 | 1,640 |
| 1997-03-11 | 822 | 822 | 820 | 821 | 162,000 | 1,642 |
| 1997-03-10 | 817 | 817 | 813 | 816 | 131,000 | 1,632 |
| 1997-03-07 | 802 | 815 | 801 | 815 | 301,000 | 1,630 |
| 1997-03-06 | 853 | 858 | 812 | 812 | 307,000 | 1,624 |
| 1997-03-05 | 884 | 885 | 857 | 858 | 170,000 | 1,716 |
| 1997-03-04 | 898 | 898 | 880 | 884 | 208,000 | 1,768 |
| 1997-03-03 | 901 | 901 | 888 | 888 | 177,000 | 1,776 |
| 1997-02-28 | 905 | 915 | 900 | 901 | 241,000 | 1,802 |
| 1997-02-27 | 926 | 926 | 914 | 915 | 49,000 | 1,830 |
| 1997-02-26 | 938 | 938 | 926 | 928 | 170,000 | 1,856 |
| 1997-02-25 | 945 | 945 | 930 | 938 | 272,000 | 1,876 |
| 1997-02-24 | 966 | 969 | 958 | 964 | 47,000 | 1,928 |
| 1997-02-21 | 949 | 960 | 949 | 958 | 39,000 | 1,916 |
| 1997-02-20 | 933 | 956 | 933 | 956 | 62,000 | 1,912 |
| 1997-02-19 | 929 | 935 | 927 | 933 | 43,000 | 1,866 |
| 1997-02-18 | 935 | 935 | 930 | 935 | 26,000 | 1,870 |
| 1997-02-17 | 942 | 942 | 935 | 935 | 36,000 | 1,870 |
| 1997-02-14 | 930 | 949 | 930 | 942 | 236,000 | 1,884 |
| 1997-02-13 | 955 | 955 | 938 | 938 | 42,000 | 1,876 |
| 1997-02-12 | 938 | 938 | 935 | 938 | 35,000 | 1,876 |
| 1997-02-10 | 940 | 940 | 925 | 926 | 26,000 | 1,852 |
| 1997-02-07 | 950 | 961 | 932 | 935 | 84,000 | 1,870 |
| 1997-02-06 | 955 | 960 | 950 | 960 | 124,000 | 1,920 |
| 1997-02-05 | 960 | 960 | 950 | 952 | 99,000 | 1,904 |
| 1997-02-04 | 955 | 965 | 955 | 960 | 57,000 | 1,920 |
| 1997-02-03 | 950 | 952 | 940 | 940 | 71,000 | 1,880 |
| 1997-01-31 | 930 | 960 | 930 | 960 | 104,000 | 1,920 |
| 1997-01-30 | 930 | 931 | 930 | 930 | 88,000 | 1,860 |
| 1997-01-29 | 930 | 931 | 929 | 930 | 111,000 | 1,860 |
| 1997-01-28 | 905 | 930 | 898 | 930 | 47,000 | 1,860 |
| 1997-01-27 | 876 | 898 | 875 | 898 | 231,000 | 1,796 |
| 1997-01-24 | 916 | 916 | 876 | 876 | 164,000 | 1,752 |
| 1997-01-23 | 920 | 925 | 916 | 916 | 24,000 | 1,832 |
| 1997-01-22 | 926 | 927 | 913 | 925 | 90,000 | 1,850 |
| 1997-01-21 | 914 | 914 | 883 | 908 | 246,000 | 1,816 |
| 1997-01-20 | 949 | 949 | 900 | 914 | 468,000 | 1,828 |
| 1997-01-17 | 944 | 949 | 938 | 939 | 66,000 | 1,878 |
| 1997-01-16 | 955 | 956 | 950 | 956 | 92,000 | 1,912 |
| 1997-01-14 | 980 | 980 | 960 | 961 | 124,000 | 1,922 |
| 1997-01-13 | 959 | 980 | 959 | 980 | 71,000 | 1,960 |
| 1997-01-10 | 956 | 963 | 954 | 959 | 175,000 | 1,918 |
| 1997-01-09 | 946 | 965 | 945 | 956 | 312,000 | 1,912 |
| 1997-01-08 | 960 | 966 | 955 | 966 | 110,000 | 1,932 |
| 1997-01-07 | 969 | 970 | 956 | 956 | 82,000 | 1,912 |
| 1997-01-06 | 950 | 975 | 950 | 975 | 14,000 | 1,950 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-03-27]1株→1.12株
