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