7981 タカラスタンダード(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 900 | 950 | 900 | 950 | 57,000 | 1,900 |
| 1998-12-29 | 900 | 910 | 900 | 910 | 13,000 | 1,820 |
| 1998-12-28 | 898 | 910 | 898 | 900 | 24,000 | 1,800 |
| 1998-12-25 | 916 | 916 | 898 | 898 | 60,000 | 1,796 |
| 1998-12-24 | 901 | 902 | 897 | 897 | 46,000 | 1,794 |
| 1998-12-22 | 940 | 940 | 917 | 927 | 77,000 | 1,854 |
| 1998-12-21 | 928 | 930 | 918 | 930 | 63,000 | 1,860 |
| 1998-12-18 | 927 | 930 | 918 | 918 | 39,000 | 1,836 |
| 1998-12-17 | 929 | 930 | 901 | 922 | 90,000 | 1,844 |
| 1998-12-16 | 915 | 930 | 915 | 930 | 75,000 | 1,860 |
| 1998-12-15 | 931 | 933 | 910 | 916 | 112,000 | 1,832 |
| 1998-12-14 | 940 | 949 | 932 | 937 | 187,000 | 1,874 |
| 1998-12-11 | 935 | 940 | 919 | 940 | 173,000 | 1,880 |
| 1998-12-10 | 935 | 945 | 930 | 935 | 119,000 | 1,870 |
| 1998-12-09 | 920 | 925 | 917 | 925 | 103,000 | 1,850 |
| 1998-12-08 | 911 | 920 | 910 | 912 | 118,000 | 1,824 |
| 1998-12-07 | 900 | 904 | 900 | 903 | 57,000 | 1,806 |
| 1998-12-04 | 939 | 939 | 901 | 905 | 151,000 | 1,810 |
| 1998-12-03 | 911 | 920 | 911 | 915 | 45,000 | 1,830 |
| 1998-12-02 | 911 | 928 | 911 | 928 | 104,000 | 1,856 |
| 1998-12-01 | 890 | 890 | 880 | 881 | 26,000 | 1,762 |
| 1998-11-30 | 901 | 901 | 890 | 890 | 36,000 | 1,780 |
| 1998-11-27 | 911 | 918 | 900 | 905 | 20,000 | 1,810 |
| 1998-11-26 | 910 | 921 | 898 | 906 | 234,000 | 1,812 |
| 1998-11-25 | 920 | 946 | 911 | 918 | 171,000 | 1,836 |
| 1998-11-24 | 940 | 940 | 920 | 921 | 118,000 | 1,842 |
| 1998-11-20 | 905 | 920 | 905 | 920 | 80,000 | 1,840 |
| 1998-11-19 | 910 | 910 | 873 | 897 | 64,000 | 1,794 |
| 1998-11-18 | 917 | 940 | 917 | 917 | 69,000 | 1,834 |
| 1998-11-17 | 941 | 942 | 915 | 915 | 83,000 | 1,830 |
| 1998-11-16 | 946 | 946 | 940 | 941 | 58,000 | 1,882 |
| 1998-11-13 | 915 | 916 | 915 | 916 | 33,000 | 1,832 |
| 1998-11-12 | 926 | 950 | 915 | 915 | 141,000 | 1,830 |
| 1998-11-11 | 924 | 925 | 912 | 915 | 66,000 | 1,830 |
| 1998-11-10 | 930 | 930 | 910 | 910 | 36,000 | 1,820 |
| 1998-11-09 | 895 | 940 | 895 | 940 | 107,000 | 1,880 |
| 1998-11-06 | 930 | 945 | 930 | 945 | 130,000 | 1,890 |
| 1998-11-05 | 915 | 921 | 915 | 920 | 62,000 | 1,840 |
| 1998-11-04 | 915 | 939 | 915 | 915 | 78,000 | 1,830 |
| 1998-11-02 | 862 | 905 | 860 | 905 | 30,000 | 1,810 |
| 1998-10-30 | 909 | 909 | 877 | 885 | 73,000 | 1,770 |
| 1998-10-29 | 891 | 891 | 855 | 879 | 60,000 | 1,758 |
| 1998-10-28 | 870 | 871 | 850 | 871 | 69,000 | 1,742 |
| 1998-10-27 | 904 | 906 | 880 | 890 | 85,000 | 1,780 |
| 1998-10-26 | 895 | 904 | 895 | 904 | 49,000 | 1,808 |
| 1998-10-23 | 975 | 975 | 915 | 915 | 71,000 | 1,830 |
| 1998-10-22 | 950 | 990 | 950 | 955 | 205,000 | 1,910 |
| 1998-10-21 | 910 | 950 | 910 | 950 | 193,000 | 1,900 |
| 1998-10-20 | 891 | 910 | 891 | 910 | 41,000 | 1,820 |
| 1998-10-19 | 841 | 904 | 841 | 899 | 36,000 | 1,798 |
| 1998-10-16 | 848 | 862 | 824 | 850 | 237,000 | 1,700 |
| 1998-10-15 | 861 | 861 | 848 | 848 | 41,000 | 1,696 |
| 1998-10-14 | 876 | 879 | 851 | 851 | 91,000 | 1,702 |
| 1998-10-13 | 947 | 947 | 900 | 900 | 131,000 | 1,800 |
| 1998-10-12 | 930 | 968 | 926 | 950 | 135,000 | 1,900 |
| 1998-10-09 | 907 | 936 | 907 | 926 | 30,000 | 1,852 |
| 1998-10-08 | 940 | 950 | 902 | 902 | 196,000 | 1,804 |
| 1998-10-07 | 900 | 935 | 900 | 935 | 193,000 | 1,870 |
| 1998-10-06 | 909 | 910 | 896 | 896 | 154,000 | 1,792 |
| 1998-10-05 | 920 | 929 | 891 | 891 | 48,000 | 1,782 |
| 1998-10-02 | 930 | 930 | 918 | 920 | 134,000 | 1,840 |
| 1998-10-01 | 933 | 950 | 915 | 950 | 44,000 | 1,900 |
| 1998-09-30 | 937 | 956 | 934 | 934 | 214,000 | 1,868 |
| 1998-09-29 | 910 | 940 | 901 | 940 | 118,000 | 1,880 |
| 1998-09-28 | 890 | 911 | 890 | 910 | 50,000 | 1,820 |
| 1998-09-25 | 949 | 950 | 900 | 900 | 226,000 | 1,800 |
| 1998-09-24 | 916 | 960 | 916 | 930 | 264,000 | 1,860 |
| 1998-09-22 | 901 | 908 | 898 | 908 | 160,000 | 1,816 |
| 1998-09-21 | 902 | 910 | 900 | 901 | 149,000 | 1,802 |
| 1998-09-18 | 883 | 900 | 870 | 900 | 133,000 | 1,800 |
| 1998-09-17 | 870 | 880 | 861 | 863 | 132,000 | 1,726 |
| 1998-09-16 | 846 | 860 | 841 | 860 | 138,000 | 1,720 |
| 1998-09-14 | 835 | 850 | 835 | 841 | 78,000 | 1,682 |
| 1998-09-11 | 849 | 849 | 835 | 835 | 174,000 | 1,670 |
| 1998-09-10 | 839 | 841 | 824 | 839 | 166,000 | 1,678 |
| 1998-09-09 | 860 | 861 | 840 | 849 | 146,000 | 1,698 |
| 1998-09-08 | 840 | 857 | 840 | 851 | 56,000 | 1,702 |
| 1998-09-07 | 820 | 840 | 816 | 839 | 60,000 | 1,678 |
| 1998-09-04 | 820 | 825 | 814 | 820 | 154,000 | 1,640 |
| 1998-09-03 | 831 | 839 | 830 | 835 | 49,000 | 1,670 |
| 1998-09-02 | 875 | 875 | 848 | 851 | 39,000 | 1,702 |
| 1998-09-01 | 864 | 890 | 840 | 870 | 44,000 | 1,740 |
| 1998-08-31 | 881 | 881 | 850 | 854 | 37,000 | 1,708 |
| 1998-08-28 | 830 | 851 | 830 | 841 | 79,000 | 1,682 |
| 1998-08-27 | 832 | 832 | 825 | 830 | 90,000 | 1,660 |
| 1998-08-26 | 832 | 870 | 832 | 834 | 51,000 | 1,668 |
| 1998-08-25 | 870 | 870 | 830 | 830 | 196,000 | 1,660 |
| 1998-08-24 | 880 | 880 | 860 | 865 | 75,000 | 1,730 |
| 1998-08-21 | 891 | 891 | 891 | 891 | 5,000 | 1,782 |
| 1998-08-20 | 895 | 895 | 875 | 895 | 51,000 | 1,790 |
| 1998-08-19 | 869 | 883 | 866 | 875 | 110,000 | 1,750 |
| 1998-08-18 | 852 | 869 | 852 | 869 | 78,000 | 1,738 |
| 1998-08-17 | 897 | 897 | 846 | 852 | 59,000 | 1,704 |
| 1998-08-14 | 910 | 910 | 900 | 905 | 51,000 | 1,810 |
| 1998-08-13 | 921 | 930 | 910 | 930 | 60,000 | 1,860 |
| 1998-08-12 | 921 | 925 | 921 | 921 | 101,000 | 1,842 |
| 1998-08-11 | 919 | 925 | 919 | 921 | 81,000 | 1,842 |
| 1998-08-10 | 944 | 944 | 916 | 921 | 26,000 | 1,842 |
| 1998-08-07 | 930 | 943 | 915 | 943 | 91,000 | 1,886 |
| 1998-08-06 | 958 | 965 | 950 | 950 | 304,000 | 1,900 |
| 1998-08-05 | 928 | 948 | 921 | 948 | 597,000 | 1,896 |
| 1998-08-04 | 921 | 925 | 912 | 925 | 286,000 | 1,850 |
| 1998-08-03 | 910 | 928 | 910 | 921 | 183,000 | 1,842 |
| 1998-07-31 | 902 | 910 | 891 | 910 | 148,000 | 1,820 |
| 1998-07-30 | 900 | 904 | 898 | 902 | 107,000 | 1,804 |
| 1998-07-29 | 888 | 905 | 882 | 905 | 222,000 | 1,810 |
| 1998-07-28 | 890 | 890 | 886 | 890 | 346,000 | 1,780 |
| 1998-07-27 | 890 | 905 | 880 | 881 | 558,000 | 1,762 |
| 1998-07-24 | 890 | 890 | 875 | 880 | 82,000 | 1,760 |
| 1998-07-23 | 893 | 893 | 873 | 875 | 65,000 | 1,750 |
| 1998-07-22 | 898 | 898 | 883 | 883 | 32,000 | 1,766 |
| 1998-07-21 | 906 | 906 | 886 | 900 | 145,000 | 1,800 |
| 1998-07-17 | 911 | 911 | 901 | 906 | 129,000 | 1,812 |
| 1998-07-16 | 910 | 910 | 901 | 901 | 85,000 | 1,802 |
| 1998-07-15 | 884 | 916 | 884 | 901 | 143,000 | 1,802 |
| 1998-07-14 | 870 | 880 | 867 | 874 | 94,000 | 1,748 |
| 1998-07-13 | 832 | 837 | 832 | 837 | 19,000 | 1,674 |
| 1998-07-10 | 849 | 860 | 830 | 831 | 193,000 | 1,662 |
| 1998-07-09 | 839 | 845 | 827 | 840 | 260,000 | 1,680 |
| 1998-07-08 | 839 | 840 | 813 | 818 | 59,000 | 1,636 |
| 1998-07-07 | 800 | 840 | 800 | 840 | 90,000 | 1,680 |
| 1998-07-06 | 847 | 848 | 806 | 806 | 37,000 | 1,612 |
| 1998-07-03 | 839 | 848 | 810 | 810 | 172,000 | 1,620 |
| 1998-07-02 | 829 | 844 | 826 | 839 | 86,000 | 1,678 |
| 1998-07-01 | 776 | 823 | 776 | 819 | 158,000 | 1,638 |
| 1998-06-30 | 777 | 805 | 777 | 805 | 138,000 | 1,610 |
| 1998-06-29 | 785 | 785 | 767 | 767 | 56,000 | 1,534 |
| 1998-06-26 | 784 | 790 | 780 | 785 | 68,000 | 1,570 |
| 1998-06-25 | 804 | 804 | 769 | 784 | 70,000 | 1,568 |
| 1998-06-24 | 749 | 794 | 740 | 794 | 92,000 | 1,588 |
| 1998-06-23 | 760 | 760 | 730 | 730 | 146,000 | 1,460 |
| 1998-06-22 | 747 | 757 | 740 | 750 | 85,000 | 1,500 |
| 1998-06-19 | 733 | 740 | 727 | 727 | 266,000 | 1,454 |
| 1998-06-18 | 725 | 728 | 721 | 727 | 243,000 | 1,454 |
| 1998-06-17 | 720 | 730 | 708 | 708 | 123,000 | 1,416 |
| 1998-06-16 | 759 | 759 | 720 | 720 | 95,000 | 1,440 |
| 1998-06-15 | 786 | 790 | 763 | 763 | 111,000 | 1,526 |
| 1998-06-12 | 786 | 802 | 786 | 786 | 184,000 | 1,572 |
| 1998-06-11 | 804 | 804 | 781 | 786 | 8,000 | 1,572 |
| 1998-06-10 | 804 | 810 | 804 | 804 | 40,000 | 1,608 |
| 1998-06-09 | 790 | 808 | 790 | 808 | 112,000 | 1,616 |
| 1998-06-08 | 779 | 795 | 773 | 790 | 39,000 | 1,580 |
| 1998-06-05 | 782 | 790 | 782 | 789 | 52,000 | 1,578 |
| 1998-06-04 | 779 | 798 | 779 | 792 | 168,000 | 1,584 |
| 1998-06-03 | 760 | 789 | 760 | 789 | 33,000 | 1,578 |
| 1998-06-02 | 781 | 788 | 777 | 788 | 42,000 | 1,576 |
| 1998-06-01 | 762 | 771 | 758 | 761 | 25,000 | 1,522 |
| 1998-05-29 | 758 | 759 | 752 | 752 | 39,000 | 1,504 |
| 1998-05-28 | 764 | 764 | 758 | 758 | 130,000 | 1,516 |
| 1998-05-27 | 791 | 791 | 762 | 764 | 24,000 | 1,528 |
| 1998-05-26 | 785 | 793 | 785 | 793 | 33,000 | 1,586 |
| 1998-05-25 | 772 | 780 | 772 | 780 | 80,000 | 1,560 |
| 1998-05-22 | 755 | 767 | 755 | 762 | 30,000 | 1,524 |
| 1998-05-21 | 776 | 776 | 760 | 765 | 38,000 | 1,530 |
| 1998-05-20 | 756 | 776 | 756 | 776 | 124,000 | 1,552 |
| 1998-05-19 | 774 | 774 | 755 | 755 | 84,000 | 1,510 |
| 1998-05-18 | 751 | 764 | 748 | 764 | 50,000 | 1,528 |
| 1998-05-15 | 750 | 754 | 750 | 751 | 22,000 | 1,502 |
| 1998-05-14 | 753 | 780 | 752 | 780 | 25,000 | 1,560 |
| 1998-05-13 | 759 | 759 | 755 | 755 | 82,000 | 1,510 |
| 1998-05-12 | 758 | 759 | 758 | 759 | 43,000 | 1,518 |
| 1998-05-11 | 753 | 759 | 745 | 758 | 103,000 | 1,516 |
| 1998-05-08 | 753 | 763 | 750 | 763 | 93,000 | 1,526 |
| 1998-05-07 | 747 | 758 | 732 | 758 | 45,000 | 1,516 |
| 1998-05-06 | 765 | 765 | 754 | 757 | 44,000 | 1,514 |
| 1998-05-01 | 764 | 764 | 750 | 755 | 37,000 | 1,510 |
| 1998-04-30 | 735 | 756 | 735 | 743 | 19,000 | 1,486 |
| 1998-04-28 | 732 | 740 | 730 | 738 | 47,000 | 1,476 |
| 1998-04-27 | 740 | 740 | 730 | 732 | 52,000 | 1,464 |
| 1998-04-24 | 760 | 775 | 756 | 760 | 123,000 | 1,520 |
| 1998-04-23 | 730 | 745 | 730 | 740 | 65,000 | 1,480 |
| 1998-04-22 | 725 | 725 | 706 | 723 | 53,000 | 1,446 |
| 1998-04-21 | 714 | 731 | 714 | 725 | 60,000 | 1,450 |
| 1998-04-20 | 714 | 714 | 706 | 706 | 12,000 | 1,412 |
| 1998-04-17 | 709 | 713 | 691 | 713 | 121,000 | 1,426 |
| 1998-04-16 | 723 | 731 | 701 | 706 | 96,000 | 1,412 |
| 1998-04-15 | 720 | 735 | 718 | 719 | 30,000 | 1,438 |
| 1998-04-14 | 737 | 748 | 731 | 733 | 81,000 | 1,466 |
| 1998-04-13 | 718 | 738 | 717 | 717 | 145,000 | 1,434 |
| 1998-04-10 | 714 | 718 | 714 | 717 | 53,000 | 1,434 |
| 1998-04-09 | 736 | 744 | 723 | 744 | 34,000 | 1,488 |
| 1998-04-08 | 716 | 739 | 714 | 730 | 54,000 | 1,460 |
| 1998-04-07 | 716 | 723 | 704 | 705 | 77,000 | 1,410 |
| 1998-04-06 | 701 | 701 | 686 | 689 | 42,000 | 1,378 |
| 1998-04-03 | 710 | 728 | 700 | 703 | 73,000 | 1,406 |
| 1998-04-02 | 768 | 768 | 714 | 714 | 109,000 | 1,428 |
| 1998-04-01 | 792 | 792 | 751 | 776 | 144,000 | 1,552 |
| 1998-03-31 | 763 | 799 | 731 | 782 | 293,000 | 1,564 |
| 1998-03-30 | 759 | 760 | 750 | 753 | 254,000 | 1,506 |
| 1998-03-27 | 760 | 765 | 754 | 755 | 61,000 | 1,510 |
| 1998-03-26 | 745 | 754 | 700 | 754 | 236,000 | 1,508 |
| 1998-03-25 | 749 | 761 | 700 | 749 | 361,000 | 1,498 |
| 1998-03-24 | 731 | 755 | 730 | 749 | 146,000 | 1,498 |
| 1998-03-23 | 761 | 770 | 723 | 723 | 128,000 | 1,446 |
| 1998-03-20 | 781 | 815 | 771 | 771 | 276,000 | 1,542 |
| 1998-03-19 | 774 | 782 | 764 | 781 | 233,000 | 1,562 |
| 1998-03-18 | 760 | 779 | 755 | 769 | 129,000 | 1,538 |
| 1998-03-17 | 751 | 754 | 740 | 750 | 39,000 | 1,500 |
| 1998-03-16 | 763 | 763 | 750 | 750 | 33,000 | 1,500 |
| 1998-03-13 | 737 | 744 | 735 | 744 | 201,000 | 1,488 |
| 1998-03-12 | 760 | 761 | 756 | 757 | 184,000 | 1,514 |
| 1998-03-11 | 755 | 765 | 752 | 760 | 156,000 | 1,520 |
| 1998-03-10 | 785 | 785 | 753 | 755 | 65,000 | 1,510 |
| 1998-03-09 | 764 | 784 | 764 | 765 | 47,000 | 1,530 |
| 1998-03-06 | 758 | 774 | 758 | 774 | 72,000 | 1,548 |
| 1998-03-05 | 742 | 760 | 742 | 758 | 127,000 | 1,516 |
| 1998-03-04 | 773 | 773 | 749 | 751 | 109,000 | 1,502 |
| 1998-03-03 | 788 | 788 | 773 | 773 | 157,000 | 1,546 |
| 1998-03-02 | 805 | 814 | 788 | 788 | 59,000 | 1,576 |
| 1998-02-27 | 792 | 817 | 792 | 811 | 36,000 | 1,622 |
| 1998-02-26 | 781 | 790 | 781 | 782 | 22,000 | 1,564 |
| 1998-02-25 | 780 | 784 | 770 | 781 | 167,000 | 1,562 |
| 1998-02-24 | 817 | 817 | 795 | 797 | 228,000 | 1,594 |
| 1998-02-23 | 817 | 819 | 817 | 817 | 202,000 | 1,634 |
| 1998-02-20 | 819 | 819 | 775 | 778 | 195,000 | 1,556 |
| 1998-02-19 | 864 | 864 | 829 | 829 | 112,000 | 1,658 |
| 1998-02-18 | 830 | 870 | 830 | 870 | 291,000 | 1,740 |
| 1998-02-17 | 853 | 860 | 829 | 860 | 364,000 | 1,720 |
| 1998-02-16 | 850 | 885 | 850 | 870 | 266,000 | 1,740 |
| 1998-02-13 | 812 | 860 | 812 | 860 | 249,000 | 1,720 |
| 1998-02-12 | 776 | 814 | 776 | 810 | 154,000 | 1,620 |
| 1998-02-10 | 794 | 795 | 766 | 775 | 71,000 | 1,550 |
| 1998-02-09 | 790 | 790 | 774 | 774 | 58,000 | 1,548 |
| 1998-02-06 | 756 | 770 | 754 | 770 | 74,000 | 1,540 |
| 1998-02-05 | 743 | 748 | 727 | 748 | 74,000 | 1,496 |
| 1998-02-04 | 730 | 731 | 725 | 725 | 18,000 | 1,450 |
| 1998-02-03 | 721 | 732 | 720 | 729 | 158,000 | 1,458 |
| 1998-02-02 | 715 | 729 | 715 | 721 | 123,000 | 1,442 |
| 1998-01-30 | 707 | 715 | 705 | 715 | 98,000 | 1,430 |
| 1998-01-29 | 725 | 725 | 700 | 707 | 114,000 | 1,414 |
| 1998-01-28 | 720 | 725 | 698 | 715 | 413,000 | 1,430 |
| 1998-01-27 | 724 | 724 | 707 | 708 | 323,000 | 1,416 |
| 1998-01-26 | 675 | 700 | 669 | 700 | 213,000 | 1,400 |
| 1998-01-23 | 614 | 645 | 610 | 645 | 317,000 | 1,290 |
| 1998-01-22 | 600 | 615 | 594 | 596 | 319,000 | 1,192 |
| 1998-01-21 | 600 | 605 | 585 | 592 | 306,000 | 1,184 |
| 1998-01-20 | 630 | 630 | 580 | 592 | 351,000 | 1,184 |
| 1998-01-19 | 610 | 630 | 610 | 630 | 52,000 | 1,260 |
| 1998-01-16 | 589 | 610 | 576 | 610 | 157,000 | 1,220 |
| 1998-01-14 | 599 | 613 | 591 | 613 | 8,000 | 1,226 |
| 1998-01-13 | 568 | 599 | 568 | 578 | 63,000 | 1,156 |
| 1998-01-12 | 574 | 575 | 558 | 569 | 217,000 | 1,138 |
| 1998-01-09 | 585 | 585 | 574 | 574 | 58,000 | 1,148 |
| 1998-01-08 | 600 | 610 | 600 | 603 | 60,000 | 1,206 |
| 1998-01-07 | 620 | 620 | 595 | 602 | 54,000 | 1,204 |
| 1998-01-06 | 654 | 654 | 613 | 629 | 65,000 | 1,258 |
| 1998-01-05 | 654 | 660 | 654 | 659 | 22,000 | 1,318 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-03-27]1株→1.12株
