7981 タカラスタンダード(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 500 | 507 | 500 | 507 | 8,000 | 1,014 |
| 1999-12-29 | 507 | 509 | 500 | 500 | 113,000 | 1,000 |
| 1999-12-28 | 510 | 520 | 505 | 505 | 70,000 | 1,010 |
| 1999-12-27 | 511 | 530 | 507 | 508 | 82,000 | 1,016 |
| 1999-12-24 | 540 | 540 | 501 | 507 | 160,000 | 1,014 |
| 1999-12-22 | 500 | 509 | 499 | 500 | 256,000 | 1,000 |
| 1999-12-21 | 500 | 500 | 495 | 500 | 176,000 | 1,000 |
| 1999-12-20 | 500 | 508 | 494 | 500 | 312,000 | 1,000 |
| 1999-12-17 | 495 | 507 | 476 | 507 | 180,000 | 1,014 |
| 1999-12-16 | 475 | 475 | 461 | 465 | 496,000 | 930 |
| 1999-12-15 | 465 | 486 | 465 | 478 | 223,000 | 956 |
| 1999-12-14 | 490 | 490 | 451 | 455 | 383,000 | 910 |
| 1999-12-13 | 507 | 507 | 486 | 489 | 484,000 | 978 |
| 1999-12-10 | 510 | 516 | 500 | 507 | 544,000 | 1,014 |
| 1999-12-09 | 513 | 513 | 500 | 510 | 214,000 | 1,020 |
| 1999-12-08 | 525 | 530 | 513 | 517 | 160,000 | 1,034 |
| 1999-12-07 | 568 | 569 | 536 | 540 | 247,000 | 1,080 |
| 1999-12-06 | 553 | 577 | 553 | 563 | 91,000 | 1,126 |
| 1999-12-03 | 551 | 557 | 548 | 553 | 112,000 | 1,106 |
| 1999-12-02 | 540 | 548 | 537 | 548 | 94,000 | 1,096 |
| 1999-12-01 | 525 | 561 | 525 | 539 | 110,000 | 1,078 |
| 1999-11-30 | 558 | 558 | 525 | 525 | 142,000 | 1,050 |
| 1999-11-29 | 562 | 576 | 560 | 562 | 86,000 | 1,124 |
| 1999-11-26 | 586 | 591 | 558 | 560 | 181,000 | 1,120 |
| 1999-11-25 | 603 | 603 | 575 | 585 | 214,000 | 1,170 |
| 1999-11-24 | 615 | 615 | 576 | 590 | 243,000 | 1,180 |
| 1999-11-22 | 629 | 638 | 627 | 627 | 53,000 | 1,254 |
| 1999-11-19 | 631 | 634 | 625 | 628 | 21,000 | 1,256 |
| 1999-11-18 | 616 | 631 | 610 | 631 | 77,000 | 1,262 |
| 1999-11-17 | 607 | 616 | 604 | 616 | 109,000 | 1,232 |
| 1999-11-16 | 635 | 635 | 606 | 617 | 85,000 | 1,234 |
| 1999-11-15 | 640 | 645 | 640 | 640 | 119,000 | 1,280 |
| 1999-11-12 | 641 | 643 | 640 | 640 | 133,000 | 1,280 |
| 1999-11-11 | 660 | 660 | 640 | 641 | 220,000 | 1,282 |
| 1999-11-10 | 645 | 656 | 642 | 656 | 143,000 | 1,312 |
| 1999-11-09 | 645 | 648 | 640 | 648 | 119,000 | 1,296 |
| 1999-11-08 | 653 | 653 | 640 | 640 | 77,000 | 1,280 |
| 1999-11-05 | 654 | 664 | 654 | 655 | 69,000 | 1,310 |
| 1999-11-04 | 671 | 677 | 662 | 662 | 39,000 | 1,324 |
| 1999-11-02 | 657 | 680 | 657 | 676 | 23,000 | 1,352 |
| 1999-11-01 | 680 | 680 | 655 | 655 | 23,000 | 1,310 |
| 1999-10-29 | 656 | 679 | 655 | 665 | 106,000 | 1,330 |
| 1999-10-28 | 670 | 670 | 651 | 653 | 26,000 | 1,306 |
| 1999-10-27 | 674 | 680 | 671 | 680 | 157,000 | 1,360 |
| 1999-10-26 | 680 | 680 | 673 | 673 | 146,000 | 1,346 |
| 1999-10-25 | 681 | 681 | 653 | 680 | 84,000 | 1,360 |
| 1999-10-22 | 663 | 663 | 651 | 651 | 41,000 | 1,302 |
| 1999-10-21 | 664 | 664 | 653 | 653 | 124,000 | 1,306 |
| 1999-10-20 | 660 | 664 | 651 | 664 | 277,000 | 1,328 |
| 1999-10-19 | 678 | 678 | 666 | 670 | 96,000 | 1,340 |
| 1999-10-18 | 660 | 691 | 655 | 670 | 270,000 | 1,340 |
| 1999-10-15 | 660 | 661 | 654 | 661 | 143,000 | 1,322 |
| 1999-10-14 | 666 | 670 | 660 | 660 | 92,000 | 1,320 |
| 1999-10-13 | 678 | 682 | 660 | 675 | 166,000 | 1,350 |
| 1999-10-12 | 658 | 673 | 657 | 673 | 644,000 | 1,346 |
| 1999-10-08 | 660 | 662 | 640 | 658 | 398,000 | 1,316 |
| 1999-10-07 | 662 | 664 | 657 | 660 | 113,000 | 1,320 |
| 1999-10-06 | 665 | 669 | 660 | 662 | 168,000 | 1,324 |
| 1999-10-05 | 680 | 684 | 658 | 669 | 267,000 | 1,338 |
| 1999-10-04 | 688 | 690 | 684 | 684 | 126,000 | 1,368 |
| 1999-10-01 | 690 | 690 | 688 | 688 | 109,000 | 1,376 |
| 1999-09-30 | 696 | 708 | 696 | 700 | 95,000 | 1,400 |
| 1999-09-29 | 688 | 701 | 687 | 696 | 70,000 | 1,392 |
| 1999-09-28 | 675 | 687 | 675 | 686 | 6,000 | 1,372 |
| 1999-09-27 | 680 | 688 | 675 | 676 | 23,000 | 1,352 |
| 1999-09-24 | 698 | 698 | 680 | 684 | 230,000 | 1,368 |
| 1999-09-22 | 689 | 689 | 682 | 689 | 188,000 | 1,378 |
| 1999-09-21 | 698 | 698 | 690 | 694 | 51,000 | 1,388 |
| 1999-09-20 | 690 | 698 | 688 | 694 | 185,000 | 1,388 |
| 1999-09-17 | 690 | 698 | 685 | 698 | 256,000 | 1,396 |
| 1999-09-16 | 708 | 708 | 688 | 700 | 256,000 | 1,400 |
| 1999-09-14 | 720 | 720 | 711 | 718 | 295,000 | 1,436 |
| 1999-09-13 | 720 | 720 | 715 | 718 | 213,000 | 1,436 |
| 1999-09-10 | 691 | 710 | 691 | 710 | 257,000 | 1,420 |
| 1999-09-09 | 708 | 709 | 701 | 701 | 60,000 | 1,402 |
| 1999-09-08 | 715 | 718 | 710 | 715 | 158,000 | 1,430 |
| 1999-09-07 | 705 | 713 | 705 | 710 | 180,000 | 1,420 |
| 1999-09-06 | 693 | 700 | 688 | 695 | 133,000 | 1,390 |
| 1999-09-03 | 695 | 697 | 690 | 693 | 64,000 | 1,386 |
| 1999-09-02 | 700 | 700 | 690 | 691 | 131,000 | 1,382 |
| 1999-09-01 | 700 | 702 | 695 | 701 | 172,000 | 1,402 |
| 1999-08-31 | 694 | 697 | 693 | 697 | 173,000 | 1,394 |
| 1999-08-30 | 693 | 700 | 690 | 697 | 147,000 | 1,394 |
| 1999-08-27 | 705 | 711 | 700 | 700 | 148,000 | 1,400 |
| 1999-08-26 | 713 | 716 | 710 | 710 | 176,000 | 1,420 |
| 1999-08-25 | 720 | 730 | 715 | 723 | 211,000 | 1,446 |
| 1999-08-24 | 720 | 723 | 710 | 720 | 254,000 | 1,440 |
| 1999-08-23 | 725 | 725 | 717 | 718 | 165,000 | 1,436 |
| 1999-08-20 | 738 | 738 | 725 | 725 | 67,000 | 1,450 |
| 1999-08-19 | 731 | 736 | 720 | 728 | 98,000 | 1,456 |
| 1999-08-18 | 740 | 740 | 730 | 730 | 133,000 | 1,460 |
| 1999-08-17 | 745 | 750 | 740 | 740 | 131,000 | 1,480 |
| 1999-08-16 | 750 | 752 | 745 | 745 | 66,000 | 1,490 |
| 1999-08-13 | 753 | 753 | 745 | 750 | 211,000 | 1,500 |
| 1999-08-12 | 760 | 760 | 752 | 753 | 14,000 | 1,506 |
| 1999-08-11 | 750 | 760 | 750 | 751 | 13,000 | 1,502 |
| 1999-08-10 | 747 | 754 | 746 | 754 | 20,000 | 1,508 |
| 1999-08-09 | 750 | 751 | 745 | 747 | 20,000 | 1,494 |
| 1999-08-06 | 745 | 757 | 745 | 752 | 54,000 | 1,504 |
| 1999-08-05 | 760 | 760 | 750 | 755 | 130,000 | 1,510 |
| 1999-08-04 | 760 | 770 | 760 | 761 | 38,000 | 1,522 |
| 1999-08-03 | 769 | 769 | 755 | 762 | 19,000 | 1,524 |
| 1999-08-02 | 759 | 769 | 759 | 760 | 107,000 | 1,520 |
| 1999-07-30 | 737 | 783 | 737 | 783 | 51,000 | 1,566 |
| 1999-07-29 | 750 | 750 | 736 | 736 | 110,000 | 1,472 |
| 1999-07-28 | 745 | 748 | 744 | 745 | 62,000 | 1,490 |
| 1999-07-27 | 745 | 749 | 740 | 745 | 82,000 | 1,490 |
| 1999-07-26 | 747 | 751 | 747 | 749 | 90,000 | 1,498 |
| 1999-07-23 | 765 | 765 | 750 | 750 | 77,000 | 1,500 |
| 1999-07-22 | 760 | 760 | 750 | 750 | 90,000 | 1,500 |
| 1999-07-21 | 755 | 760 | 755 | 760 | 30,000 | 1,520 |
| 1999-07-19 | 752 | 758 | 752 | 755 | 53,000 | 1,510 |
| 1999-07-16 | 757 | 762 | 750 | 750 | 132,000 | 1,500 |
| 1999-07-15 | 784 | 784 | 751 | 751 | 181,000 | 1,502 |
| 1999-07-14 | 785 | 790 | 784 | 784 | 54,000 | 1,568 |
| 1999-07-13 | 781 | 784 | 781 | 784 | 42,000 | 1,568 |
| 1999-07-12 | 780 | 785 | 778 | 780 | 21,000 | 1,560 |
| 1999-07-09 | 766 | 770 | 766 | 768 | 56,000 | 1,536 |
| 1999-07-08 | 781 | 781 | 770 | 770 | 37,000 | 1,540 |
| 1999-07-07 | 770 | 773 | 770 | 771 | 29,000 | 1,542 |
| 1999-07-06 | 770 | 785 | 770 | 770 | 51,000 | 1,540 |
| 1999-07-05 | 771 | 780 | 770 | 773 | 60,000 | 1,546 |
| 1999-07-02 | 800 | 800 | 770 | 770 | 164,000 | 1,540 |
| 1999-07-01 | 774 | 774 | 761 | 761 | 44,000 | 1,522 |
| 1999-06-30 | 774 | 775 | 760 | 760 | 54,000 | 1,520 |
| 1999-06-29 | 786 | 786 | 771 | 773 | 40,000 | 1,546 |
| 1999-06-28 | 784 | 797 | 783 | 786 | 36,000 | 1,572 |
| 1999-06-25 | 789 | 790 | 780 | 785 | 137,000 | 1,570 |
| 1999-06-24 | 787 | 790 | 780 | 782 | 177,000 | 1,564 |
| 1999-06-23 | 800 | 805 | 782 | 782 | 98,000 | 1,564 |
| 1999-06-22 | 820 | 820 | 806 | 810 | 65,000 | 1,620 |
| 1999-06-21 | 801 | 831 | 801 | 810 | 16,000 | 1,620 |
| 1999-06-18 | 840 | 840 | 804 | 805 | 74,000 | 1,610 |
| 1999-06-17 | 820 | 820 | 790 | 810 | 47,000 | 1,620 |
| 1999-06-16 | 804 | 810 | 783 | 789 | 22,000 | 1,578 |
| 1999-06-15 | 807 | 809 | 800 | 800 | 103,000 | 1,600 |
| 1999-06-14 | 826 | 831 | 806 | 806 | 441,000 | 1,612 |
| 1999-06-11 | 804 | 824 | 800 | 824 | 682,000 | 1,648 |
| 1999-06-10 | 740 | 775 | 740 | 764 | 241,000 | 1,528 |
| 1999-06-09 | 759 | 760 | 736 | 740 | 215,000 | 1,480 |
| 1999-06-08 | 769 | 769 | 755 | 760 | 114,000 | 1,520 |
| 1999-06-07 | 779 | 779 | 768 | 769 | 76,000 | 1,538 |
| 1999-06-04 | 780 | 784 | 775 | 779 | 211,000 | 1,558 |
| 1999-06-03 | 795 | 799 | 765 | 775 | 30,000 | 1,550 |
| 1999-06-02 | 800 | 800 | 785 | 791 | 118,000 | 1,582 |
| 1999-06-01 | 790 | 790 | 772 | 790 | 122,000 | 1,580 |
| 1999-05-31 | 775 | 820 | 765 | 820 | 211,000 | 1,640 |
| 1999-05-28 | 755 | 781 | 755 | 774 | 198,000 | 1,548 |
| 1999-05-27 | 750 | 755 | 747 | 755 | 118,000 | 1,510 |
| 1999-05-26 | 745 | 757 | 745 | 746 | 104,000 | 1,492 |
| 1999-05-25 | 756 | 756 | 745 | 745 | 168,000 | 1,490 |
| 1999-05-24 | 779 | 779 | 750 | 752 | 81,000 | 1,504 |
| 1999-05-21 | 775 | 789 | 771 | 779 | 179,000 | 1,558 |
| 1999-05-20 | 826 | 826 | 760 | 771 | 137,000 | 1,542 |
| 1999-05-19 | 882 | 882 | 810 | 819 | 85,000 | 1,638 |
| 1999-05-18 | 860 | 889 | 860 | 889 | 54,000 | 1,778 |
| 1999-05-17 | 865 | 865 | 825 | 847 | 83,000 | 1,694 |
| 1999-05-14 | 889 | 889 | 865 | 865 | 66,000 | 1,730 |
| 1999-05-13 | 895 | 895 | 880 | 890 | 227,000 | 1,780 |
| 1999-05-12 | 895 | 895 | 876 | 889 | 63,000 | 1,778 |
| 1999-05-11 | 880 | 880 | 871 | 874 | 42,000 | 1,748 |
| 1999-05-10 | 890 | 900 | 880 | 883 | 73,000 | 1,766 |
| 1999-05-07 | 872 | 880 | 872 | 880 | 57,000 | 1,760 |
| 1999-05-06 | 872 | 900 | 872 | 882 | 89,000 | 1,764 |
| 1999-04-30 | 916 | 916 | 871 | 871 | 127,000 | 1,742 |
| 1999-04-28 | 909 | 913 | 905 | 907 | 195,000 | 1,814 |
| 1999-04-27 | 888 | 910 | 877 | 910 | 48,000 | 1,820 |
| 1999-04-26 | 883 | 888 | 880 | 888 | 48,000 | 1,776 |
| 1999-04-23 | 877 | 884 | 866 | 884 | 104,000 | 1,768 |
| 1999-04-22 | 877 | 886 | 877 | 882 | 158,000 | 1,764 |
| 1999-04-21 | 880 | 880 | 860 | 880 | 67,000 | 1,760 |
| 1999-04-20 | 856 | 859 | 850 | 859 | 56,000 | 1,718 |
| 1999-04-19 | 875 | 882 | 851 | 876 | 88,000 | 1,752 |
| 1999-04-16 | 882 | 885 | 875 | 875 | 116,000 | 1,750 |
| 1999-04-15 | 889 | 890 | 880 | 882 | 180,000 | 1,764 |
| 1999-04-14 | 863 | 895 | 863 | 894 | 100,000 | 1,788 |
| 1999-04-13 | 870 | 870 | 863 | 870 | 78,000 | 1,740 |
| 1999-04-12 | 875 | 884 | 860 | 860 | 248,000 | 1,720 |
| 1999-04-09 | 870 | 875 | 864 | 875 | 255,000 | 1,750 |
| 1999-04-08 | 864 | 869 | 850 | 869 | 135,000 | 1,738 |
| 1999-04-07 | 859 | 859 | 850 | 859 | 74,000 | 1,718 |
| 1999-04-06 | 830 | 860 | 812 | 860 | 136,000 | 1,720 |
| 1999-04-05 | 842 | 845 | 830 | 840 | 38,000 | 1,680 |
| 1999-04-02 | 860 | 861 | 833 | 833 | 75,000 | 1,666 |
| 1999-04-01 | 839 | 870 | 837 | 870 | 221,000 | 1,740 |
| 1999-03-31 | 840 | 842 | 825 | 840 | 192,000 | 1,680 |
| 1999-03-30 | 840 | 851 | 822 | 822 | 73,000 | 1,644 |
| 1999-03-29 | 855 | 855 | 840 | 846 | 103,000 | 1,692 |
| 1999-03-26 | 839 | 845 | 834 | 839 | 95,000 | 1,678 |
| 1999-03-25 | 800 | 830 | 799 | 830 | 164,000 | 1,660 |
| 1999-03-24 | 772 | 790 | 770 | 786 | 128,000 | 1,572 |
| 1999-03-23 | 791 | 791 | 761 | 772 | 156,000 | 1,544 |
| 1999-03-19 | 780 | 798 | 780 | 790 | 118,000 | 1,580 |
| 1999-03-18 | 800 | 804 | 753 | 790 | 458,000 | 1,580 |
| 1999-03-17 | 818 | 820 | 749 | 790 | 590,000 | 1,580 |
| 1999-03-16 | 810 | 848 | 805 | 848 | 336,000 | 1,696 |
| 1999-03-15 | 796 | 808 | 791 | 808 | 334,000 | 1,616 |
| 1999-03-12 | 797 | 798 | 789 | 792 | 221,000 | 1,584 |
| 1999-03-11 | 805 | 806 | 783 | 788 | 230,000 | 1,576 |
| 1999-03-10 | 811 | 815 | 799 | 800 | 226,000 | 1,600 |
| 1999-03-09 | 815 | 824 | 811 | 811 | 177,000 | 1,622 |
| 1999-03-08 | 828 | 830 | 809 | 810 | 186,000 | 1,620 |
| 1999-03-05 | 811 | 820 | 803 | 810 | 251,000 | 1,620 |
| 1999-03-04 | 830 | 830 | 810 | 810 | 320,000 | 1,620 |
| 1999-03-03 | 820 | 820 | 801 | 810 | 119,000 | 1,620 |
| 1999-03-02 | 853 | 853 | 820 | 830 | 104,000 | 1,660 |
| 1999-03-01 | 841 | 855 | 840 | 850 | 118,000 | 1,700 |
| 1999-02-26 | 856 | 856 | 838 | 841 | 141,000 | 1,682 |
| 1999-02-25 | 859 | 860 | 845 | 858 | 206,000 | 1,716 |
| 1999-02-24 | 850 | 871 | 849 | 858 | 272,000 | 1,716 |
| 1999-02-23 | 879 | 885 | 847 | 847 | 198,000 | 1,694 |
| 1999-02-22 | 907 | 916 | 890 | 899 | 109,000 | 1,798 |
| 1999-02-19 | 900 | 900 | 885 | 898 | 67,000 | 1,796 |
| 1999-02-18 | 910 | 910 | 895 | 900 | 42,000 | 1,800 |
| 1999-02-17 | 917 | 917 | 911 | 911 | 60,000 | 1,822 |
| 1999-02-16 | 916 | 920 | 910 | 917 | 79,000 | 1,834 |
| 1999-02-15 | 916 | 916 | 915 | 915 | 97,000 | 1,830 |
| 1999-02-12 | 915 | 915 | 907 | 915 | 33,000 | 1,830 |
| 1999-02-10 | 886 | 904 | 879 | 903 | 122,000 | 1,806 |
| 1999-02-09 | 891 | 900 | 886 | 886 | 133,000 | 1,772 |
| 1999-02-08 | 895 | 902 | 890 | 900 | 53,000 | 1,800 |
| 1999-02-05 | 890 | 895 | 881 | 895 | 10,000 | 1,790 |
| 1999-02-04 | 901 | 905 | 889 | 895 | 124,000 | 1,790 |
| 1999-02-03 | 919 | 919 | 905 | 905 | 40,000 | 1,810 |
| 1999-02-02 | 925 | 933 | 921 | 928 | 76,000 | 1,856 |
| 1999-02-01 | 950 | 950 | 931 | 935 | 30,000 | 1,870 |
| 1999-01-29 | 949 | 950 | 941 | 950 | 18,000 | 1,900 |
| 1999-01-28 | 931 | 943 | 931 | 932 | 52,000 | 1,864 |
| 1999-01-27 | 945 | 945 | 937 | 937 | 23,000 | 1,874 |
| 1999-01-26 | 938 | 953 | 938 | 945 | 66,000 | 1,890 |
| 1999-01-25 | 944 | 950 | 943 | 948 | 57,000 | 1,896 |
| 1999-01-22 | 949 | 960 | 925 | 925 | 125,000 | 1,850 |
| 1999-01-21 | 950 | 959 | 948 | 959 | 290,000 | 1,918 |
| 1999-01-20 | 949 | 949 | 921 | 945 | 30,000 | 1,890 |
| 1999-01-19 | 940 | 940 | 935 | 940 | 15,000 | 1,880 |
| 1999-01-18 | 940 | 955 | 930 | 930 | 235,000 | 1,860 |
| 1999-01-14 | 918 | 935 | 918 | 931 | 57,000 | 1,862 |
| 1999-01-13 | 917 | 926 | 917 | 917 | 89,000 | 1,834 |
| 1999-01-12 | 903 | 911 | 899 | 907 | 76,000 | 1,814 |
| 1999-01-11 | 891 | 896 | 891 | 895 | 7,000 | 1,790 |
| 1999-01-08 | 911 | 915 | 890 | 900 | 84,000 | 1,800 |
| 1999-01-07 | 945 | 945 | 925 | 925 | 116,000 | 1,850 |
| 1999-01-06 | 902 | 915 | 900 | 915 | 86,000 | 1,830 |
| 1999-01-05 | 907 | 910 | 902 | 903 | 69,000 | 1,806 |
| 1999-01-04 | 942 | 942 | 902 | 905 | 20,000 | 1,810 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-03-27]1株→1.12株
