7981 タカラスタンダード(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 407 | 411 | 407 | 407 | 28,000 | 814 |
| 2000-12-28 | 414 | 414 | 410 | 412 | 89,000 | 824 |
| 2000-12-27 | 418 | 418 | 411 | 414 | 25,000 | 828 |
| 2000-12-26 | 428 | 428 | 418 | 419 | 19,000 | 838 |
| 2000-12-25 | 429 | 432 | 410 | 429 | 192,000 | 858 |
| 2000-12-22 | 419 | 419 | 400 | 409 | 59,000 | 818 |
| 2000-12-21 | 415 | 425 | 405 | 420 | 191,000 | 840 |
| 2000-12-20 | 424 | 425 | 416 | 421 | 53,000 | 842 |
| 2000-12-19 | 429 | 429 | 416 | 425 | 46,000 | 850 |
| 2000-12-18 | 426 | 432 | 425 | 430 | 116,000 | 860 |
| 2000-12-15 | 425 | 434 | 425 | 425 | 105,000 | 850 |
| 2000-12-14 | 426 | 430 | 420 | 425 | 145,000 | 850 |
| 2000-12-13 | 433 | 433 | 429 | 430 | 26,000 | 860 |
| 2000-12-12 | 434 | 439 | 430 | 433 | 274,000 | 866 |
| 2000-12-11 | 434 | 434 | 430 | 433 | 43,000 | 866 |
| 2000-12-08 | 440 | 440 | 429 | 434 | 169,000 | 868 |
| 2000-12-07 | 435 | 435 | 422 | 430 | 41,000 | 860 |
| 2000-12-06 | 443 | 443 | 434 | 434 | 29,000 | 868 |
| 2000-12-05 | 450 | 450 | 441 | 441 | 147,000 | 882 |
| 2000-12-04 | 439 | 446 | 434 | 445 | 323,000 | 890 |
| 2000-12-01 | 434 | 443 | 434 | 439 | 158,000 | 878 |
| 2000-11-30 | 429 | 434 | 429 | 434 | 51,000 | 868 |
| 2000-11-29 | 429 | 435 | 425 | 435 | 54,000 | 870 |
| 2000-11-28 | 438 | 438 | 428 | 430 | 66,000 | 860 |
| 2000-11-27 | 440 | 441 | 435 | 440 | 120,000 | 880 |
| 2000-11-24 | 439 | 439 | 428 | 436 | 146,000 | 872 |
| 2000-11-22 | 420 | 422 | 420 | 422 | 93,000 | 844 |
| 2000-11-21 | 415 | 420 | 414 | 420 | 86,000 | 840 |
| 2000-11-20 | 412 | 415 | 412 | 413 | 50,000 | 826 |
| 2000-11-17 | 410 | 415 | 410 | 412 | 70,000 | 824 |
| 2000-11-16 | 420 | 421 | 410 | 410 | 86,000 | 820 |
| 2000-11-15 | 410 | 411 | 409 | 410 | 135,000 | 820 |
| 2000-11-14 | 407 | 410 | 407 | 409 | 59,000 | 818 |
| 2000-11-13 | 401 | 407 | 400 | 407 | 73,000 | 814 |
| 2000-11-10 | 400 | 404 | 400 | 400 | 36,000 | 800 |
| 2000-11-09 | 409 | 409 | 400 | 403 | 22,000 | 806 |
| 2000-11-08 | 401 | 409 | 401 | 409 | 30,000 | 818 |
| 2000-11-07 | 407 | 410 | 405 | 405 | 38,000 | 810 |
| 2000-11-06 | 405 | 410 | 405 | 410 | 91,000 | 820 |
| 2000-11-02 | 404 | 406 | 402 | 402 | 20,000 | 804 |
| 2000-11-01 | 399 | 406 | 399 | 405 | 36,000 | 810 |
| 2000-10-31 | 405 | 405 | 398 | 400 | 47,000 | 800 |
| 2000-10-30 | 400 | 405 | 399 | 404 | 26,000 | 808 |
| 2000-10-27 | 404 | 406 | 400 | 401 | 24,000 | 802 |
| 2000-10-26 | 401 | 407 | 400 | 407 | 16,000 | 814 |
| 2000-10-25 | 410 | 410 | 399 | 402 | 139,000 | 804 |
| 2000-10-24 | 400 | 400 | 397 | 400 | 25,000 | 800 |
| 2000-10-23 | 404 | 406 | 396 | 396 | 113,000 | 792 |
| 2000-10-20 | 396 | 405 | 396 | 404 | 39,000 | 808 |
| 2000-10-19 | 400 | 403 | 396 | 396 | 29,000 | 792 |
| 2000-10-18 | 405 | 408 | 395 | 405 | 61,000 | 810 |
| 2000-10-17 | 409 | 409 | 405 | 409 | 34,000 | 818 |
| 2000-10-16 | 402 | 412 | 402 | 408 | 185,000 | 816 |
| 2000-10-13 | 400 | 402 | 400 | 402 | 128,000 | 804 |
| 2000-10-12 | 396 | 400 | 395 | 400 | 214,000 | 800 |
| 2000-10-11 | 403 | 405 | 392 | 395 | 117,000 | 790 |
| 2000-10-10 | 404 | 406 | 399 | 405 | 70,000 | 810 |
| 2000-10-06 | 406 | 406 | 396 | 398 | 124,000 | 796 |
| 2000-10-05 | 406 | 409 | 403 | 407 | 45,000 | 814 |
| 2000-10-04 | 408 | 414 | 407 | 407 | 37,000 | 814 |
| 2000-10-03 | 415 | 415 | 406 | 415 | 50,000 | 830 |
| 2000-10-02 | 405 | 417 | 405 | 410 | 123,000 | 820 |
| 2000-09-29 | 400 | 410 | 399 | 409 | 90,000 | 818 |
| 2000-09-28 | 397 | 400 | 395 | 395 | 83,000 | 790 |
| 2000-09-27 | 400 | 402 | 399 | 399 | 29,000 | 798 |
| 2000-09-26 | 404 | 407 | 401 | 401 | 40,000 | 802 |
| 2000-09-25 | 418 | 418 | 407 | 407 | 105,000 | 814 |
| 2000-09-22 | 405 | 409 | 400 | 409 | 107,000 | 818 |
| 2000-09-21 | 408 | 412 | 405 | 410 | 94,000 | 820 |
| 2000-09-20 | 408 | 412 | 406 | 410 | 85,000 | 820 |
| 2000-09-19 | 401 | 410 | 395 | 410 | 88,000 | 820 |
| 2000-09-18 | 400 | 402 | 400 | 401 | 70,000 | 802 |
| 2000-09-14 | 401 | 402 | 400 | 400 | 34,000 | 800 |
| 2000-09-13 | 400 | 405 | 400 | 400 | 367,000 | 800 |
| 2000-09-12 | 401 | 403 | 400 | 400 | 58,000 | 800 |
| 2000-09-11 | 405 | 406 | 400 | 400 | 143,000 | 800 |
| 2000-09-08 | 406 | 408 | 403 | 408 | 117,000 | 816 |
| 2000-09-07 | 400 | 406 | 400 | 406 | 103,000 | 812 |
| 2000-09-06 | 402 | 406 | 401 | 401 | 99,000 | 802 |
| 2000-09-05 | 407 | 409 | 404 | 409 | 85,000 | 818 |
| 2000-09-04 | 404 | 404 | 400 | 402 | 90,000 | 804 |
| 2000-09-01 | 405 | 405 | 400 | 402 | 459,000 | 804 |
| 2000-08-31 | 395 | 401 | 390 | 400 | 1,004,000 | 800 |
| 2000-08-30 | 402 | 406 | 399 | 399 | 580,000 | 798 |
| 2000-08-29 | 416 | 416 | 401 | 407 | 191,000 | 814 |
| 2000-08-28 | 421 | 425 | 410 | 419 | 320,000 | 838 |
| 2000-08-25 | 409 | 421 | 405 | 421 | 370,000 | 842 |
| 2000-08-24 | 404 | 408 | 400 | 400 | 529,000 | 800 |
| 2000-08-23 | 401 | 412 | 401 | 404 | 299,000 | 808 |
| 2000-08-22 | 400 | 410 | 395 | 399 | 776,000 | 798 |
| 2000-08-21 | 425 | 425 | 399 | 399 | 917,000 | 798 |
| 2000-08-18 | 415 | 428 | 415 | 420 | 1,242,000 | 840 |
| 2000-08-17 | 475 | 478 | 466 | 468 | 184,000 | 936 |
| 2000-08-16 | 470 | 478 | 470 | 475 | 146,000 | 950 |
| 2000-08-15 | 470 | 474 | 469 | 470 | 68,000 | 940 |
| 2000-08-14 | 469 | 471 | 467 | 468 | 116,000 | 936 |
| 2000-08-11 | 468 | 469 | 465 | 466 | 87,000 | 932 |
| 2000-08-10 | 462 | 468 | 460 | 466 | 130,000 | 932 |
| 2000-08-09 | 456 | 465 | 454 | 454 | 128,000 | 908 |
| 2000-08-08 | 455 | 455 | 448 | 450 | 54,000 | 900 |
| 2000-08-07 | 441 | 452 | 441 | 451 | 75,000 | 902 |
| 2000-08-04 | 434 | 450 | 434 | 445 | 101,000 | 890 |
| 2000-08-03 | 433 | 435 | 430 | 433 | 79,000 | 866 |
| 2000-08-02 | 430 | 435 | 430 | 433 | 55,000 | 866 |
| 2000-08-01 | 435 | 435 | 429 | 432 | 83,000 | 864 |
| 2000-07-31 | 430 | 434 | 423 | 430 | 64,000 | 860 |
| 2000-07-28 | 435 | 438 | 431 | 438 | 102,000 | 876 |
| 2000-07-27 | 436 | 440 | 435 | 440 | 39,000 | 880 |
| 2000-07-26 | 434 | 440 | 430 | 437 | 89,000 | 874 |
| 2000-07-25 | 460 | 460 | 431 | 433 | 198,000 | 866 |
| 2000-07-24 | 459 | 459 | 440 | 445 | 126,000 | 890 |
| 2000-07-21 | 465 | 465 | 455 | 457 | 49,000 | 914 |
| 2000-07-19 | 455 | 465 | 455 | 465 | 122,000 | 930 |
| 2000-07-18 | 467 | 470 | 455 | 455 | 204,000 | 910 |
| 2000-07-17 | 470 | 474 | 467 | 467 | 64,000 | 934 |
| 2000-07-14 | 479 | 479 | 463 | 468 | 174,000 | 936 |
| 2000-07-13 | 478 | 479 | 465 | 479 | 464,000 | 958 |
| 2000-07-12 | 465 | 473 | 462 | 473 | 294,000 | 946 |
| 2000-07-11 | 470 | 470 | 460 | 462 | 258,000 | 924 |
| 2000-07-10 | 474 | 475 | 464 | 465 | 104,000 | 930 |
| 2000-07-07 | 467 | 475 | 460 | 465 | 138,000 | 930 |
| 2000-07-06 | 469 | 470 | 458 | 459 | 439,000 | 918 |
| 2000-07-05 | 470 | 478 | 466 | 467 | 228,000 | 934 |
| 2000-07-04 | 473 | 478 | 463 | 464 | 297,000 | 928 |
| 2000-07-03 | 467 | 479 | 462 | 463 | 438,000 | 926 |
| 2000-06-30 | 459 | 462 | 458 | 462 | 185,000 | 924 |
| 2000-06-29 | 455 | 461 | 455 | 458 | 104,000 | 916 |
| 2000-06-28 | 448 | 455 | 447 | 453 | 150,000 | 906 |
| 2000-06-27 | 441 | 444 | 436 | 444 | 133,000 | 888 |
| 2000-06-26 | 446 | 450 | 441 | 441 | 67,000 | 882 |
| 2000-06-23 | 451 | 451 | 442 | 442 | 121,000 | 884 |
| 2000-06-22 | 440 | 448 | 440 | 444 | 70,000 | 888 |
| 2000-06-21 | 443 | 450 | 440 | 440 | 111,000 | 880 |
| 2000-06-20 | 460 | 460 | 440 | 443 | 133,000 | 886 |
| 2000-06-19 | 462 | 468 | 460 | 465 | 231,000 | 930 |
| 2000-06-16 | 458 | 466 | 453 | 466 | 299,000 | 932 |
| 2000-06-15 | 462 | 462 | 453 | 453 | 222,000 | 906 |
| 2000-06-14 | 448 | 456 | 448 | 452 | 293,000 | 904 |
| 2000-06-13 | 444 | 448 | 441 | 446 | 202,000 | 892 |
| 2000-06-12 | 440 | 444 | 430 | 444 | 381,000 | 888 |
| 2000-06-09 | 430 | 440 | 424 | 440 | 115,000 | 880 |
| 2000-06-08 | 430 | 430 | 424 | 430 | 108,000 | 860 |
| 2000-06-07 | 434 | 435 | 423 | 425 | 134,000 | 850 |
| 2000-06-06 | 440 | 447 | 423 | 428 | 149,000 | 856 |
| 2000-06-05 | 452 | 454 | 446 | 451 | 114,000 | 902 |
| 2000-06-02 | 435 | 451 | 435 | 445 | 191,000 | 890 |
| 2000-06-01 | 435 | 438 | 423 | 434 | 237,000 | 868 |
| 2000-05-31 | 464 | 464 | 445 | 445 | 94,000 | 890 |
| 2000-05-30 | 460 | 476 | 456 | 465 | 382,000 | 930 |
| 2000-05-29 | 448 | 460 | 440 | 458 | 277,000 | 916 |
| 2000-05-26 | 448 | 455 | 445 | 450 | 466,000 | 900 |
| 2000-05-25 | 455 | 455 | 442 | 450 | 285,000 | 900 |
| 2000-05-24 | 422 | 450 | 422 | 448 | 293,000 | 896 |
| 2000-05-23 | 455 | 455 | 430 | 447 | 243,000 | 894 |
| 2000-05-22 | 450 | 450 | 440 | 450 | 118,000 | 900 |
| 2000-05-19 | 450 | 460 | 440 | 459 | 202,000 | 918 |
| 2000-05-18 | 440 | 466 | 427 | 465 | 437,000 | 930 |
| 2000-05-17 | 447 | 452 | 441 | 441 | 255,000 | 882 |
| 2000-05-16 | 439 | 451 | 438 | 445 | 700,000 | 890 |
| 2000-05-15 | 417 | 438 | 417 | 438 | 496,000 | 876 |
| 2000-05-12 | 399 | 409 | 394 | 409 | 255,000 | 818 |
| 2000-05-11 | 398 | 400 | 388 | 391 | 238,000 | 782 |
| 2000-05-10 | 392 | 400 | 385 | 395 | 263,000 | 790 |
| 2000-05-09 | 380 | 394 | 380 | 387 | 217,000 | 774 |
| 2000-05-08 | 376 | 385 | 375 | 380 | 450,000 | 760 |
| 2000-05-02 | 370 | 380 | 370 | 371 | 271,000 | 742 |
| 2000-05-01 | 370 | 372 | 364 | 369 | 511,000 | 738 |
| 2000-04-28 | 385 | 385 | 371 | 371 | 523,000 | 742 |
| 2000-04-27 | 384 | 384 | 380 | 380 | 304,000 | 760 |
| 2000-04-26 | 384 | 386 | 376 | 384 | 424,000 | 768 |
| 2000-04-25 | 392 | 392 | 378 | 378 | 669,000 | 756 |
| 2000-04-24 | 385 | 389 | 380 | 382 | 369,000 | 764 |
| 2000-04-21 | 390 | 390 | 378 | 380 | 452,000 | 760 |
| 2000-04-20 | 390 | 398 | 385 | 389 | 409,000 | 778 |
| 2000-04-19 | 400 | 400 | 388 | 390 | 544,000 | 780 |
| 2000-04-18 | 410 | 411 | 397 | 400 | 331,000 | 800 |
| 2000-04-17 | 419 | 419 | 400 | 410 | 131,000 | 820 |
| 2000-04-14 | 440 | 440 | 429 | 429 | 160,000 | 858 |
| 2000-04-13 | 442 | 444 | 438 | 440 | 189,000 | 880 |
| 2000-04-12 | 442 | 445 | 440 | 443 | 279,000 | 886 |
| 2000-04-11 | 441 | 445 | 440 | 440 | 141,000 | 880 |
| 2000-04-10 | 453 | 453 | 440 | 441 | 140,000 | 882 |
| 2000-04-07 | 450 | 465 | 445 | 455 | 290,000 | 910 |
| 2000-04-06 | 440 | 449 | 440 | 443 | 67,000 | 886 |
| 2000-04-05 | 440 | 450 | 440 | 440 | 57,000 | 880 |
| 2000-04-04 | 450 | 450 | 435 | 440 | 53,000 | 880 |
| 2000-04-03 | 430 | 446 | 426 | 440 | 81,000 | 880 |
| 2000-03-31 | 430 | 445 | 430 | 430 | 37,000 | 860 |
| 2000-03-30 | 450 | 450 | 430 | 430 | 47,000 | 860 |
| 2000-03-29 | 450 | 454 | 433 | 435 | 62,000 | 870 |
| 2000-03-28 | 425 | 450 | 425 | 450 | 106,000 | 900 |
| 2000-03-27 | 439 | 452 | 439 | 445 | 124,000 | 890 |
| 2000-03-24 | 450 | 459 | 436 | 439 | 180,000 | 878 |
| 2000-03-23 | 401 | 435 | 401 | 435 | 171,000 | 870 |
| 2000-03-22 | 415 | 420 | 395 | 400 | 333,000 | 800 |
| 2000-03-21 | 420 | 425 | 409 | 411 | 247,000 | 822 |
| 2000-03-17 | 410 | 415 | 408 | 415 | 111,000 | 830 |
| 2000-03-16 | 415 | 415 | 398 | 405 | 157,000 | 810 |
| 2000-03-15 | 413 | 413 | 403 | 413 | 354,000 | 826 |
| 2000-03-14 | 402 | 411 | 401 | 408 | 220,000 | 816 |
| 2000-03-13 | 402 | 409 | 400 | 402 | 404,000 | 804 |
| 2000-03-10 | 390 | 400 | 386 | 400 | 666,000 | 800 |
| 2000-03-09 | 390 | 394 | 385 | 387 | 331,000 | 774 |
| 2000-03-08 | 394 | 394 | 393 | 394 | 365,000 | 788 |
| 2000-03-07 | 409 | 409 | 396 | 400 | 395,000 | 800 |
| 2000-03-06 | 414 | 420 | 406 | 409 | 332,000 | 818 |
| 2000-03-03 | 410 | 416 | 410 | 413 | 124,000 | 826 |
| 2000-03-02 | 405 | 415 | 405 | 410 | 108,000 | 820 |
| 2000-03-01 | 405 | 411 | 404 | 404 | 125,000 | 808 |
| 2000-02-29 | 401 | 408 | 401 | 401 | 151,000 | 802 |
| 2000-02-28 | 402 | 421 | 402 | 410 | 106,000 | 820 |
| 2000-02-25 | 406 | 406 | 393 | 395 | 280,000 | 790 |
| 2000-02-24 | 405 | 405 | 393 | 396 | 180,000 | 792 |
| 2000-02-23 | 395 | 400 | 395 | 400 | 163,000 | 800 |
| 2000-02-22 | 426 | 426 | 395 | 395 | 151,000 | 790 |
| 2000-02-21 | 420 | 420 | 400 | 400 | 164,000 | 800 |
| 2000-02-18 | 437 | 437 | 421 | 421 | 60,000 | 842 |
| 2000-02-17 | 445 | 450 | 431 | 442 | 91,000 | 884 |
| 2000-02-16 | 452 | 452 | 430 | 446 | 148,000 | 892 |
| 2000-02-15 | 470 | 473 | 452 | 452 | 60,000 | 904 |
| 2000-02-14 | 473 | 489 | 470 | 470 | 179,000 | 940 |
| 2000-02-10 | 480 | 480 | 465 | 473 | 86,000 | 946 |
| 2000-02-09 | 491 | 492 | 480 | 480 | 52,000 | 960 |
| 2000-02-08 | 485 | 500 | 483 | 491 | 63,000 | 982 |
| 2000-02-07 | 480 | 489 | 480 | 485 | 53,000 | 970 |
| 2000-02-04 | 491 | 515 | 488 | 490 | 84,000 | 980 |
| 2000-02-03 | 496 | 496 | 488 | 490 | 71,000 | 980 |
| 2000-02-02 | 510 | 510 | 496 | 496 | 157,000 | 992 |
| 2000-02-01 | 511 | 512 | 500 | 501 | 193,000 | 1,002 |
| 2000-01-31 | 505 | 515 | 505 | 514 | 53,000 | 1,028 |
| 2000-01-28 | 512 | 522 | 501 | 501 | 86,000 | 1,002 |
| 2000-01-27 | 510 | 532 | 510 | 532 | 51,000 | 1,064 |
| 2000-01-26 | 545 | 545 | 510 | 511 | 101,000 | 1,022 |
| 2000-01-25 | 550 | 550 | 531 | 541 | 136,000 | 1,082 |
| 2000-01-24 | 518 | 550 | 518 | 544 | 92,000 | 1,088 |
| 2000-01-21 | 510 | 530 | 510 | 517 | 156,000 | 1,034 |
| 2000-01-20 | 500 | 520 | 500 | 520 | 152,000 | 1,040 |
| 2000-01-19 | 496 | 506 | 496 | 503 | 84,000 | 1,006 |
| 2000-01-18 | 501 | 510 | 496 | 496 | 152,000 | 992 |
| 2000-01-17 | 485 | 500 | 485 | 495 | 97,000 | 990 |
| 2000-01-14 | 480 | 490 | 475 | 479 | 340,000 | 958 |
| 2000-01-13 | 501 | 501 | 475 | 475 | 120,000 | 950 |
| 2000-01-12 | 515 | 517 | 501 | 501 | 244,000 | 1,002 |
| 2000-01-11 | 516 | 525 | 515 | 519 | 80,000 | 1,038 |
| 2000-01-07 | 512 | 520 | 509 | 515 | 52,000 | 1,030 |
| 2000-01-06 | 520 | 520 | 501 | 511 | 63,000 | 1,022 |
| 2000-01-05 | 495 | 520 | 490 | 520 | 68,000 | 1,040 |
| 2000-01-04 | 507 | 507 | 485 | 490 | 51,000 | 980 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-03-27]1株→1.12株
