7981 タカラスタンダード(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 480 | 493 | 480 | 492 | 30,000 | 984 |
| 2001-12-27 | 471 | 475 | 469 | 475 | 50,000 | 950 |
| 2001-12-26 | 471 | 482 | 471 | 481 | 58,000 | 962 |
| 2001-12-25 | 500 | 500 | 475 | 475 | 117,000 | 950 |
| 2001-12-21 | 492 | 497 | 491 | 497 | 57,000 | 994 |
| 2001-12-20 | 494 | 498 | 491 | 497 | 61,000 | 994 |
| 2001-12-19 | 485 | 500 | 485 | 493 | 120,000 | 986 |
| 2001-12-18 | 489 | 489 | 467 | 485 | 103,000 | 970 |
| 2001-12-17 | 498 | 498 | 486 | 492 | 40,000 | 984 |
| 2001-12-14 | 505 | 505 | 493 | 498 | 326,000 | 996 |
| 2001-12-13 | 497 | 507 | 497 | 505 | 249,000 | 1,010 |
| 2001-12-12 | 487 | 497 | 487 | 497 | 64,000 | 994 |
| 2001-12-11 | 483 | 487 | 483 | 486 | 55,000 | 972 |
| 2001-12-10 | 496 | 497 | 484 | 484 | 56,000 | 968 |
| 2001-12-07 | 504 | 504 | 496 | 496 | 185,000 | 992 |
| 2001-12-06 | 502 | 506 | 500 | 503 | 106,000 | 1,006 |
| 2001-12-05 | 485 | 499 | 482 | 499 | 76,000 | 998 |
| 2001-12-04 | 490 | 490 | 476 | 477 | 48,000 | 954 |
| 2001-12-03 | 492 | 493 | 484 | 489 | 68,000 | 978 |
| 2001-11-30 | 489 | 489 | 482 | 482 | 57,000 | 964 |
| 2001-11-29 | 483 | 485 | 482 | 484 | 19,000 | 968 |
| 2001-11-28 | 475 | 486 | 475 | 483 | 60,000 | 966 |
| 2001-11-27 | 477 | 491 | 475 | 477 | 35,000 | 954 |
| 2001-11-26 | 469 | 483 | 468 | 482 | 56,000 | 964 |
| 2001-11-22 | 480 | 480 | 453 | 469 | 113,000 | 938 |
| 2001-11-21 | 464 | 469 | 460 | 466 | 107,000 | 932 |
| 2001-11-20 | 475 | 478 | 464 | 464 | 125,000 | 928 |
| 2001-11-19 | 489 | 489 | 485 | 485 | 68,000 | 970 |
| 2001-11-16 | 494 | 494 | 482 | 489 | 40,000 | 978 |
| 2001-11-15 | 481 | 495 | 475 | 495 | 40,000 | 990 |
| 2001-11-14 | 493 | 493 | 482 | 485 | 28,000 | 970 |
| 2001-11-13 | 495 | 495 | 475 | 488 | 72,000 | 976 |
| 2001-11-12 | 492 | 495 | 486 | 486 | 184,000 | 972 |
| 2001-11-09 | 494 | 494 | 488 | 491 | 50,000 | 982 |
| 2001-11-08 | 486 | 494 | 486 | 494 | 36,000 | 988 |
| 2001-11-07 | 493 | 495 | 491 | 495 | 53,000 | 990 |
| 2001-11-06 | 490 | 494 | 488 | 491 | 39,000 | 982 |
| 2001-11-05 | 489 | 495 | 488 | 495 | 34,000 | 990 |
| 2001-11-02 | 490 | 491 | 485 | 488 | 31,000 | 976 |
| 2001-11-01 | 505 | 509 | 486 | 490 | 48,000 | 980 |
| 2001-10-31 | 505 | 514 | 502 | 506 | 38,000 | 1,012 |
| 2001-10-30 | 514 | 516 | 502 | 505 | 59,000 | 1,010 |
| 2001-10-29 | 518 | 518 | 514 | 517 | 27,000 | 1,034 |
| 2001-10-26 | 517 | 519 | 511 | 518 | 45,000 | 1,036 |
| 2001-10-25 | 517 | 519 | 515 | 518 | 115,000 | 1,036 |
| 2001-10-24 | 513 | 519 | 513 | 519 | 46,000 | 1,038 |
| 2001-10-23 | 501 | 519 | 501 | 519 | 46,000 | 1,038 |
| 2001-10-22 | 499 | 505 | 493 | 499 | 41,000 | 998 |
| 2001-10-19 | 493 | 509 | 492 | 509 | 33,000 | 1,018 |
| 2001-10-18 | 501 | 511 | 491 | 493 | 110,000 | 986 |
| 2001-10-17 | 500 | 517 | 500 | 517 | 62,000 | 1,034 |
| 2001-10-16 | 505 | 515 | 501 | 509 | 71,000 | 1,018 |
| 2001-10-15 | 513 | 515 | 493 | 515 | 87,000 | 1,030 |
| 2001-10-12 | 518 | 519 | 509 | 515 | 226,000 | 1,030 |
| 2001-10-11 | 510 | 518 | 504 | 518 | 83,000 | 1,036 |
| 2001-10-10 | 517 | 518 | 496 | 500 | 61,000 | 1,000 |
| 2001-10-09 | 515 | 518 | 505 | 512 | 58,000 | 1,024 |
| 2001-10-05 | 515 | 518 | 511 | 518 | 41,000 | 1,036 |
| 2001-10-04 | 518 | 520 | 510 | 516 | 101,000 | 1,032 |
| 2001-10-03 | 511 | 517 | 504 | 513 | 45,000 | 1,026 |
| 2001-10-02 | 520 | 520 | 509 | 520 | 74,000 | 1,040 |
| 2001-10-01 | 508 | 516 | 504 | 516 | 124,000 | 1,032 |
| 2001-09-28 | 501 | 509 | 496 | 497 | 101,000 | 994 |
| 2001-09-27 | 495 | 505 | 494 | 500 | 103,000 | 1,000 |
| 2001-09-26 | 490 | 500 | 488 | 496 | 122,000 | 992 |
| 2001-09-25 | 495 | 495 | 481 | 486 | 170,000 | 972 |
| 2001-09-21 | 451 | 465 | 447 | 465 | 88,000 | 930 |
| 2001-09-20 | 450 | 458 | 450 | 458 | 53,000 | 916 |
| 2001-09-19 | 454 | 460 | 451 | 460 | 100,000 | 920 |
| 2001-09-18 | 460 | 465 | 450 | 450 | 232,000 | 900 |
| 2001-09-17 | 475 | 475 | 454 | 465 | 127,000 | 930 |
| 2001-09-14 | 474 | 475 | 470 | 475 | 146,000 | 950 |
| 2001-09-13 | 452 | 460 | 452 | 460 | 110,000 | 920 |
| 2001-09-12 | 488 | 488 | 450 | 453 | 240,000 | 906 |
| 2001-09-11 | 480 | 488 | 477 | 488 | 121,000 | 976 |
| 2001-09-10 | 480 | 480 | 474 | 480 | 56,000 | 960 |
| 2001-09-07 | 485 | 486 | 481 | 483 | 42,000 | 966 |
| 2001-09-06 | 491 | 496 | 485 | 492 | 54,000 | 984 |
| 2001-09-05 | 482 | 492 | 482 | 492 | 76,000 | 984 |
| 2001-09-04 | 482 | 488 | 475 | 488 | 90,000 | 976 |
| 2001-09-03 | 488 | 490 | 486 | 486 | 67,000 | 972 |
| 2001-08-31 | 490 | 499 | 490 | 490 | 126,000 | 980 |
| 2001-08-30 | 500 | 500 | 490 | 497 | 111,000 | 994 |
| 2001-08-29 | 512 | 513 | 505 | 506 | 43,000 | 1,012 |
| 2001-08-28 | 508 | 520 | 504 | 520 | 76,000 | 1,040 |
| 2001-08-27 | 517 | 517 | 500 | 504 | 73,000 | 1,008 |
| 2001-08-24 | 520 | 520 | 512 | 517 | 252,000 | 1,034 |
| 2001-08-23 | 512 | 515 | 505 | 510 | 102,000 | 1,020 |
| 2001-08-22 | 494 | 508 | 494 | 502 | 165,000 | 1,004 |
| 2001-08-21 | 502 | 505 | 491 | 491 | 112,000 | 982 |
| 2001-08-20 | 501 | 510 | 490 | 501 | 100,000 | 1,002 |
| 2001-08-17 | 522 | 525 | 510 | 512 | 82,000 | 1,024 |
| 2001-08-16 | 534 | 535 | 520 | 520 | 205,000 | 1,040 |
| 2001-08-15 | 533 | 540 | 527 | 530 | 344,000 | 1,060 |
| 2001-08-14 | 515 | 527 | 515 | 527 | 236,000 | 1,054 |
| 2001-08-13 | 507 | 517 | 507 | 509 | 124,000 | 1,018 |
| 2001-08-10 | 500 | 514 | 500 | 506 | 58,000 | 1,012 |
| 2001-08-09 | 514 | 516 | 507 | 510 | 67,000 | 1,020 |
| 2001-08-08 | 517 | 517 | 506 | 510 | 65,000 | 1,020 |
| 2001-08-07 | 500 | 520 | 500 | 514 | 83,000 | 1,028 |
| 2001-08-06 | 510 | 515 | 505 | 507 | 39,000 | 1,014 |
| 2001-08-03 | 515 | 520 | 501 | 501 | 64,000 | 1,002 |
| 2001-08-02 | 517 | 520 | 510 | 515 | 135,000 | 1,030 |
| 2001-08-01 | 499 | 518 | 497 | 517 | 229,000 | 1,034 |
| 2001-07-31 | 495 | 500 | 493 | 499 | 92,000 | 998 |
| 2001-07-30 | 498 | 498 | 490 | 490 | 66,000 | 980 |
| 2001-07-27 | 496 | 499 | 490 | 498 | 65,000 | 996 |
| 2001-07-26 | 491 | 500 | 485 | 498 | 101,000 | 996 |
| 2001-07-25 | 500 | 500 | 496 | 496 | 98,000 | 992 |
| 2001-07-24 | 495 | 501 | 494 | 500 | 176,000 | 1,000 |
| 2001-07-23 | 498 | 509 | 492 | 505 | 221,000 | 1,010 |
| 2001-07-19 | 505 | 505 | 492 | 499 | 129,000 | 998 |
| 2001-07-18 | 518 | 519 | 505 | 505 | 504,000 | 1,010 |
| 2001-07-17 | 510 | 519 | 510 | 515 | 268,000 | 1,030 |
| 2001-07-16 | 507 | 510 | 506 | 510 | 148,000 | 1,020 |
| 2001-07-13 | 498 | 505 | 498 | 504 | 183,000 | 1,008 |
| 2001-07-12 | 496 | 499 | 493 | 497 | 118,000 | 994 |
| 2001-07-11 | 489 | 492 | 488 | 491 | 217,000 | 982 |
| 2001-07-10 | 482 | 489 | 482 | 488 | 103,000 | 976 |
| 2001-07-09 | 480 | 490 | 480 | 482 | 135,000 | 964 |
| 2001-07-06 | 468 | 480 | 467 | 479 | 216,000 | 958 |
| 2001-07-05 | 469 | 470 | 460 | 467 | 216,000 | 934 |
| 2001-07-04 | 470 | 470 | 459 | 459 | 78,000 | 918 |
| 2001-07-03 | 480 | 480 | 468 | 469 | 102,000 | 938 |
| 2001-07-02 | 478 | 480 | 470 | 480 | 42,000 | 960 |
| 2001-06-29 | 475 | 485 | 475 | 479 | 70,000 | 958 |
| 2001-06-28 | 464 | 475 | 464 | 473 | 77,000 | 946 |
| 2001-06-27 | 460 | 474 | 460 | 465 | 81,000 | 930 |
| 2001-06-26 | 471 | 471 | 463 | 470 | 47,000 | 940 |
| 2001-06-25 | 464 | 477 | 464 | 473 | 104,000 | 946 |
| 2001-06-22 | 460 | 468 | 458 | 458 | 121,000 | 916 |
| 2001-06-21 | 455 | 458 | 455 | 458 | 37,000 | 916 |
| 2001-06-20 | 461 | 461 | 450 | 455 | 45,000 | 910 |
| 2001-06-19 | 468 | 469 | 460 | 460 | 76,000 | 920 |
| 2001-06-18 | 468 | 472 | 465 | 468 | 32,000 | 936 |
| 2001-06-15 | 460 | 465 | 457 | 459 | 39,000 | 918 |
| 2001-06-14 | 470 | 480 | 465 | 475 | 52,000 | 950 |
| 2001-06-13 | 485 | 485 | 470 | 470 | 109,000 | 940 |
| 2001-06-12 | 482 | 489 | 481 | 485 | 162,000 | 970 |
| 2001-06-11 | 470 | 481 | 470 | 481 | 26,000 | 962 |
| 2001-06-08 | 465 | 480 | 465 | 475 | 214,000 | 950 |
| 2001-06-07 | 475 | 480 | 475 | 480 | 33,000 | 960 |
| 2001-06-06 | 480 | 485 | 480 | 480 | 32,000 | 960 |
| 2001-06-05 | 479 | 484 | 475 | 480 | 47,000 | 960 |
| 2001-06-04 | 483 | 485 | 482 | 484 | 67,000 | 968 |
| 2001-06-01 | 483 | 484 | 475 | 484 | 105,000 | 968 |
| 2001-05-31 | 488 | 489 | 476 | 482 | 180,000 | 964 |
| 2001-05-30 | 491 | 495 | 482 | 490 | 140,000 | 980 |
| 2001-05-29 | 493 | 493 | 488 | 490 | 71,000 | 980 |
| 2001-05-28 | 494 | 494 | 489 | 489 | 85,000 | 978 |
| 2001-05-25 | 495 | 497 | 490 | 494 | 120,000 | 988 |
| 2001-05-24 | 494 | 494 | 485 | 485 | 85,000 | 970 |
| 2001-05-23 | 488 | 494 | 485 | 489 | 71,000 | 978 |
| 2001-05-22 | 494 | 495 | 492 | 492 | 51,000 | 984 |
| 2001-05-21 | 500 | 501 | 488 | 494 | 143,000 | 988 |
| 2001-05-18 | 490 | 509 | 490 | 500 | 212,000 | 1,000 |
| 2001-05-17 | 495 | 495 | 481 | 488 | 40,000 | 976 |
| 2001-05-16 | 497 | 499 | 485 | 485 | 118,000 | 970 |
| 2001-05-15 | 490 | 497 | 490 | 497 | 139,000 | 994 |
| 2001-05-14 | 484 | 490 | 480 | 490 | 80,000 | 980 |
| 2001-05-11 | 484 | 489 | 480 | 480 | 37,000 | 960 |
| 2001-05-10 | 483 | 487 | 482 | 484 | 21,000 | 968 |
| 2001-05-09 | 491 | 491 | 479 | 481 | 39,000 | 962 |
| 2001-05-08 | 497 | 500 | 491 | 495 | 79,000 | 990 |
| 2001-05-07 | 491 | 497 | 485 | 497 | 63,000 | 994 |
| 2001-05-02 | 505 | 505 | 495 | 497 | 97,000 | 994 |
| 2001-05-01 | 496 | 503 | 492 | 503 | 156,000 | 1,006 |
| 2001-04-27 | 495 | 498 | 490 | 495 | 120,000 | 990 |
| 2001-04-26 | 485 | 495 | 484 | 490 | 138,000 | 980 |
| 2001-04-25 | 480 | 485 | 477 | 482 | 209,000 | 964 |
| 2001-04-24 | 472 | 478 | 468 | 478 | 132,000 | 956 |
| 2001-04-23 | 466 | 473 | 466 | 472 | 152,000 | 944 |
| 2001-04-20 | 470 | 472 | 464 | 465 | 62,000 | 930 |
| 2001-04-19 | 465 | 470 | 453 | 470 | 110,000 | 940 |
| 2001-04-18 | 463 | 468 | 462 | 462 | 84,000 | 924 |
| 2001-04-17 | 458 | 465 | 451 | 463 | 48,000 | 926 |
| 2001-04-16 | 451 | 467 | 451 | 458 | 47,000 | 916 |
| 2001-04-13 | 470 | 473 | 450 | 453 | 233,000 | 906 |
| 2001-04-12 | 465 | 470 | 464 | 470 | 95,000 | 940 |
| 2001-04-11 | 463 | 464 | 454 | 464 | 32,000 | 928 |
| 2001-04-10 | 469 | 469 | 460 | 462 | 32,000 | 924 |
| 2001-04-09 | 469 | 469 | 463 | 466 | 57,000 | 932 |
| 2001-04-06 | 460 | 468 | 460 | 460 | 45,000 | 920 |
| 2001-04-05 | 461 | 470 | 461 | 467 | 48,000 | 934 |
| 2001-04-04 | 468 | 470 | 463 | 470 | 40,000 | 940 |
| 2001-04-03 | 454 | 470 | 454 | 470 | 24,000 | 940 |
| 2001-04-02 | 451 | 459 | 450 | 451 | 61,000 | 902 |
| 2001-03-30 | 475 | 480 | 450 | 450 | 74,000 | 900 |
| 2001-03-29 | 470 | 475 | 467 | 467 | 69,000 | 934 |
| 2001-03-28 | 489 | 489 | 475 | 475 | 50,000 | 950 |
| 2001-03-27 | 475 | 489 | 475 | 484 | 85,000 | 968 |
| 2001-03-26 | 475 | 495 | 473 | 494 | 172,000 | 988 |
| 2001-03-23 | 476 | 476 | 470 | 474 | 162,000 | 948 |
| 2001-03-22 | 474 | 475 | 465 | 466 | 173,000 | 932 |
| 2001-03-21 | 469 | 470 | 460 | 470 | 60,000 | 940 |
| 2001-03-19 | 459 | 469 | 459 | 462 | 22,000 | 924 |
| 2001-03-16 | 465 | 469 | 460 | 460 | 70,000 | 920 |
| 2001-03-15 | 452 | 463 | 449 | 462 | 122,000 | 924 |
| 2001-03-14 | 455 | 460 | 451 | 452 | 89,000 | 904 |
| 2001-03-13 | 469 | 469 | 458 | 462 | 128,000 | 924 |
| 2001-03-12 | 470 | 472 | 469 | 469 | 191,000 | 938 |
| 2001-03-09 | 460 | 469 | 455 | 469 | 195,000 | 938 |
| 2001-03-08 | 460 | 465 | 455 | 465 | 37,000 | 930 |
| 2001-03-07 | 460 | 461 | 460 | 460 | 92,000 | 920 |
| 2001-03-06 | 465 | 465 | 450 | 459 | 55,000 | 918 |
| 2001-03-05 | 463 | 465 | 450 | 465 | 63,000 | 930 |
| 2001-03-02 | 471 | 472 | 462 | 465 | 155,000 | 930 |
| 2001-03-01 | 465 | 472 | 465 | 470 | 125,000 | 940 |
| 2001-02-28 | 468 | 471 | 465 | 465 | 248,000 | 930 |
| 2001-02-27 | 465 | 472 | 460 | 468 | 156,000 | 936 |
| 2001-02-26 | 455 | 464 | 452 | 464 | 293,000 | 928 |
| 2001-02-23 | 448 | 455 | 445 | 450 | 221,000 | 900 |
| 2001-02-22 | 446 | 446 | 438 | 438 | 101,000 | 876 |
| 2001-02-21 | 448 | 449 | 445 | 447 | 190,000 | 894 |
| 2001-02-20 | 445 | 449 | 443 | 448 | 100,000 | 896 |
| 2001-02-19 | 440 | 444 | 440 | 443 | 89,000 | 886 |
| 2001-02-16 | 443 | 444 | 440 | 440 | 76,000 | 880 |
| 2001-02-15 | 439 | 444 | 435 | 435 | 162,000 | 870 |
| 2001-02-14 | 430 | 435 | 429 | 435 | 153,000 | 870 |
| 2001-02-13 | 426 | 427 | 423 | 427 | 149,000 | 854 |
| 2001-02-09 | 420 | 426 | 420 | 420 | 115,000 | 840 |
| 2001-02-08 | 418 | 422 | 418 | 420 | 52,000 | 840 |
| 2001-02-07 | 415 | 420 | 415 | 418 | 86,000 | 836 |
| 2001-02-06 | 419 | 424 | 415 | 416 | 96,000 | 832 |
| 2001-02-05 | 416 | 417 | 414 | 416 | 53,000 | 832 |
| 2001-02-02 | 415 | 430 | 414 | 421 | 97,000 | 842 |
| 2001-02-01 | 404 | 414 | 404 | 414 | 92,000 | 828 |
| 2001-01-31 | 403 | 414 | 403 | 414 | 81,000 | 828 |
| 2001-01-30 | 401 | 403 | 400 | 403 | 31,000 | 806 |
| 2001-01-29 | 396 | 403 | 396 | 403 | 18,000 | 806 |
| 2001-01-26 | 400 | 403 | 398 | 398 | 44,000 | 796 |
| 2001-01-25 | 405 | 405 | 400 | 401 | 131,000 | 802 |
| 2001-01-24 | 402 | 405 | 400 | 405 | 109,000 | 810 |
| 2001-01-23 | 396 | 406 | 396 | 406 | 76,000 | 812 |
| 2001-01-22 | 399 | 403 | 397 | 397 | 129,000 | 794 |
| 2001-01-19 | 398 | 402 | 395 | 395 | 206,000 | 790 |
| 2001-01-18 | 395 | 400 | 394 | 397 | 190,000 | 794 |
| 2001-01-17 | 402 | 403 | 399 | 399 | 52,000 | 798 |
| 2001-01-16 | 405 | 406 | 398 | 403 | 296,000 | 806 |
| 2001-01-15 | 405 | 407 | 405 | 405 | 67,000 | 810 |
| 2001-01-12 | 403 | 405 | 400 | 405 | 93,000 | 810 |
| 2001-01-11 | 400 | 405 | 396 | 405 | 61,000 | 810 |
| 2001-01-10 | 408 | 408 | 401 | 407 | 26,000 | 814 |
| 2001-01-09 | 401 | 406 | 397 | 406 | 47,000 | 812 |
| 2001-01-05 | 399 | 403 | 398 | 401 | 34,000 | 802 |
| 2001-01-04 | 404 | 404 | 400 | 400 | 39,000 | 800 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-03-27]1株→1.12株
