7981 タカラスタンダード(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 502 | 507 | 502 | 504 | 12,000 | 1,008 |
| 2002-12-27 | 500 | 506 | 496 | 503 | 132,000 | 1,006 |
| 2002-12-26 | 492 | 495 | 490 | 495 | 46,000 | 990 |
| 2002-12-25 | 490 | 493 | 482 | 482 | 228,000 | 964 |
| 2002-12-24 | 479 | 489 | 476 | 489 | 80,000 | 978 |
| 2002-12-20 | 476 | 485 | 476 | 484 | 91,000 | 968 |
| 2002-12-19 | 470 | 489 | 470 | 489 | 67,000 | 978 |
| 2002-12-18 | 490 | 491 | 475 | 475 | 49,000 | 950 |
| 2002-12-17 | 496 | 497 | 485 | 487 | 67,000 | 974 |
| 2002-12-16 | 504 | 505 | 499 | 500 | 98,000 | 1,000 |
| 2002-12-13 | 511 | 512 | 506 | 508 | 211,000 | 1,016 |
| 2002-12-12 | 516 | 516 | 506 | 511 | 159,000 | 1,022 |
| 2002-12-11 | 510 | 518 | 509 | 516 | 137,000 | 1,032 |
| 2002-12-10 | 509 | 515 | 503 | 515 | 71,000 | 1,030 |
| 2002-12-09 | 505 | 510 | 504 | 508 | 26,000 | 1,016 |
| 2002-12-06 | 518 | 520 | 507 | 510 | 318,000 | 1,020 |
| 2002-12-05 | 511 | 518 | 511 | 517 | 108,000 | 1,034 |
| 2002-12-04 | 503 | 515 | 503 | 508 | 116,000 | 1,016 |
| 2002-12-03 | 505 | 508 | 504 | 507 | 97,000 | 1,014 |
| 2002-12-02 | 503 | 509 | 500 | 503 | 153,000 | 1,006 |
| 2002-11-29 | 500 | 515 | 500 | 503 | 199,000 | 1,006 |
| 2002-11-28 | 497 | 497 | 494 | 495 | 40,000 | 990 |
| 2002-11-27 | 490 | 499 | 490 | 496 | 65,000 | 992 |
| 2002-11-26 | 494 | 500 | 488 | 488 | 78,000 | 976 |
| 2002-11-25 | 494 | 495 | 487 | 493 | 136,000 | 986 |
| 2002-11-22 | 480 | 493 | 478 | 493 | 83,000 | 986 |
| 2002-11-21 | 480 | 480 | 475 | 479 | 85,000 | 958 |
| 2002-11-20 | 472 | 483 | 472 | 479 | 63,000 | 958 |
| 2002-11-19 | 473 | 476 | 471 | 475 | 32,000 | 950 |
| 2002-11-18 | 482 | 482 | 473 | 478 | 26,000 | 956 |
| 2002-11-15 | 475 | 484 | 474 | 483 | 49,000 | 966 |
| 2002-11-14 | 483 | 483 | 474 | 480 | 35,000 | 960 |
| 2002-11-13 | 495 | 495 | 488 | 488 | 124,000 | 976 |
| 2002-11-12 | 484 | 495 | 484 | 495 | 224,000 | 990 |
| 2002-11-11 | 484 | 484 | 479 | 484 | 111,000 | 968 |
| 2002-11-08 | 482 | 487 | 479 | 487 | 40,000 | 974 |
| 2002-11-07 | 481 | 485 | 480 | 485 | 46,000 | 970 |
| 2002-11-06 | 483 | 483 | 478 | 479 | 42,000 | 958 |
| 2002-11-05 | 467 | 482 | 467 | 482 | 143,000 | 964 |
| 2002-11-01 | 470 | 470 | 465 | 467 | 93,000 | 934 |
| 2002-10-31 | 473 | 474 | 460 | 465 | 166,000 | 930 |
| 2002-10-30 | 459 | 470 | 459 | 468 | 72,000 | 936 |
| 2002-10-29 | 461 | 470 | 461 | 463 | 10,000 | 926 |
| 2002-10-28 | 459 | 462 | 456 | 460 | 45,000 | 920 |
| 2002-10-25 | 467 | 467 | 456 | 464 | 122,000 | 928 |
| 2002-10-24 | 471 | 471 | 463 | 468 | 47,000 | 936 |
| 2002-10-23 | 463 | 475 | 460 | 475 | 37,000 | 950 |
| 2002-10-22 | 480 | 480 | 463 | 467 | 38,000 | 934 |
| 2002-10-21 | 473 | 483 | 471 | 476 | 53,000 | 952 |
| 2002-10-18 | 468 | 471 | 467 | 468 | 19,000 | 936 |
| 2002-10-17 | 466 | 475 | 466 | 466 | 20,000 | 932 |
| 2002-10-16 | 475 | 475 | 464 | 465 | 143,000 | 930 |
| 2002-10-15 | 468 | 477 | 467 | 475 | 134,000 | 950 |
| 2002-10-11 | 459 | 465 | 459 | 464 | 70,000 | 928 |
| 2002-10-10 | 458 | 463 | 451 | 463 | 56,000 | 926 |
| 2002-10-09 | 461 | 461 | 451 | 456 | 51,000 | 912 |
| 2002-10-08 | 470 | 472 | 465 | 468 | 18,000 | 936 |
| 2002-10-07 | 468 | 478 | 465 | 465 | 36,000 | 930 |
| 2002-10-04 | 469 | 481 | 469 | 481 | 54,000 | 962 |
| 2002-10-03 | 477 | 478 | 472 | 474 | 43,000 | 948 |
| 2002-10-02 | 478 | 481 | 472 | 472 | 33,000 | 944 |
| 2002-10-01 | 485 | 485 | 473 | 477 | 36,000 | 954 |
| 2002-09-30 | 483 | 487 | 476 | 476 | 20,000 | 952 |
| 2002-09-27 | 496 | 498 | 475 | 493 | 76,000 | 986 |
| 2002-09-26 | 473 | 490 | 473 | 486 | 52,000 | 972 |
| 2002-09-25 | 496 | 496 | 471 | 478 | 102,000 | 956 |
| 2002-09-24 | 483 | 495 | 482 | 495 | 75,000 | 990 |
| 2002-09-20 | 481 | 491 | 481 | 486 | 87,000 | 972 |
| 2002-09-19 | 480 | 490 | 475 | 477 | 70,000 | 954 |
| 2002-09-18 | 461 | 479 | 461 | 479 | 34,000 | 958 |
| 2002-09-17 | 456 | 475 | 456 | 475 | 50,000 | 950 |
| 2002-09-13 | 470 | 470 | 454 | 454 | 190,000 | 908 |
| 2002-09-12 | 463 | 471 | 463 | 471 | 185,000 | 942 |
| 2002-09-11 | 454 | 463 | 451 | 463 | 82,000 | 926 |
| 2002-09-10 | 440 | 451 | 440 | 449 | 83,000 | 898 |
| 2002-09-09 | 433 | 442 | 433 | 438 | 40,000 | 876 |
| 2002-09-06 | 440 | 440 | 431 | 432 | 49,000 | 864 |
| 2002-09-05 | 445 | 448 | 433 | 441 | 69,000 | 882 |
| 2002-09-04 | 443 | 447 | 436 | 440 | 78,000 | 880 |
| 2002-09-03 | 453 | 453 | 445 | 445 | 141,000 | 890 |
| 2002-09-02 | 454 | 456 | 452 | 452 | 32,000 | 904 |
| 2002-08-30 | 455 | 457 | 451 | 457 | 58,000 | 914 |
| 2002-08-29 | 455 | 458 | 454 | 455 | 55,000 | 910 |
| 2002-08-28 | 464 | 465 | 456 | 457 | 67,000 | 914 |
| 2002-08-27 | 463 | 465 | 461 | 462 | 51,000 | 924 |
| 2002-08-26 | 462 | 469 | 462 | 462 | 83,000 | 924 |
| 2002-08-23 | 468 | 477 | 464 | 464 | 117,000 | 928 |
| 2002-08-22 | 464 | 478 | 461 | 478 | 51,000 | 956 |
| 2002-08-21 | 465 | 469 | 461 | 462 | 42,000 | 924 |
| 2002-08-20 | 467 | 467 | 463 | 463 | 43,000 | 926 |
| 2002-08-19 | 473 | 473 | 465 | 468 | 50,000 | 936 |
| 2002-08-16 | 483 | 487 | 476 | 476 | 24,000 | 952 |
| 2002-08-15 | 472 | 483 | 472 | 483 | 48,000 | 966 |
| 2002-08-14 | 476 | 479 | 472 | 476 | 46,000 | 952 |
| 2002-08-13 | 477 | 485 | 470 | 477 | 75,000 | 954 |
| 2002-08-12 | 493 | 494 | 486 | 487 | 170,000 | 974 |
| 2002-08-09 | 479 | 493 | 466 | 493 | 73,000 | 986 |
| 2002-08-08 | 471 | 478 | 469 | 469 | 18,000 | 938 |
| 2002-08-07 | 467 | 471 | 467 | 468 | 28,000 | 936 |
| 2002-08-06 | 462 | 467 | 461 | 462 | 33,000 | 924 |
| 2002-08-05 | 467 | 471 | 466 | 466 | 21,000 | 932 |
| 2002-08-02 | 461 | 471 | 456 | 467 | 50,000 | 934 |
| 2002-08-01 | 461 | 461 | 459 | 461 | 24,000 | 922 |
| 2002-07-31 | 460 | 465 | 460 | 461 | 50,000 | 922 |
| 2002-07-30 | 459 | 463 | 456 | 460 | 41,000 | 920 |
| 2002-07-29 | 467 | 474 | 455 | 459 | 62,000 | 918 |
| 2002-07-26 | 491 | 491 | 467 | 467 | 46,000 | 934 |
| 2002-07-25 | 505 | 508 | 490 | 492 | 133,000 | 984 |
| 2002-07-24 | 484 | 500 | 479 | 490 | 78,000 | 980 |
| 2002-07-23 | 481 | 493 | 475 | 489 | 53,000 | 978 |
| 2002-07-22 | 455 | 483 | 455 | 476 | 48,000 | 952 |
| 2002-07-19 | 462 | 465 | 460 | 460 | 19,000 | 920 |
| 2002-07-18 | 471 | 475 | 465 | 467 | 39,000 | 934 |
| 2002-07-17 | 470 | 479 | 463 | 465 | 31,000 | 930 |
| 2002-07-16 | 480 | 481 | 467 | 467 | 400,000 | 934 |
| 2002-07-15 | 482 | 484 | 480 | 480 | 149,000 | 960 |
| 2002-07-12 | 486 | 488 | 480 | 480 | 132,000 | 960 |
| 2002-07-11 | 466 | 477 | 465 | 476 | 153,000 | 952 |
| 2002-07-10 | 469 | 482 | 467 | 468 | 155,000 | 936 |
| 2002-07-09 | 478 | 480 | 473 | 479 | 50,000 | 958 |
| 2002-07-08 | 491 | 495 | 474 | 474 | 394,000 | 948 |
| 2002-07-05 | 471 | 486 | 471 | 486 | 79,000 | 972 |
| 2002-07-04 | 457 | 467 | 457 | 463 | 52,000 | 926 |
| 2002-07-03 | 451 | 463 | 447 | 460 | 126,000 | 920 |
| 2002-07-02 | 452 | 454 | 448 | 451 | 164,000 | 902 |
| 2002-07-01 | 465 | 465 | 448 | 454 | 171,000 | 908 |
| 2002-06-28 | 460 | 463 | 450 | 450 | 76,000 | 900 |
| 2002-06-27 | 458 | 462 | 443 | 445 | 101,000 | 890 |
| 2002-06-26 | 459 | 466 | 455 | 455 | 55,000 | 910 |
| 2002-06-25 | 487 | 487 | 466 | 469 | 101,000 | 938 |
| 2002-06-24 | 457 | 473 | 456 | 472 | 34,000 | 944 |
| 2002-06-21 | 455 | 466 | 453 | 460 | 43,000 | 920 |
| 2002-06-20 | 453 | 461 | 452 | 460 | 59,000 | 920 |
| 2002-06-19 | 470 | 474 | 453 | 453 | 77,000 | 906 |
| 2002-06-18 | 469 | 486 | 469 | 480 | 71,000 | 960 |
| 2002-06-17 | 475 | 475 | 452 | 459 | 93,000 | 918 |
| 2002-06-14 | 495 | 495 | 475 | 475 | 319,000 | 950 |
| 2002-06-13 | 496 | 498 | 475 | 475 | 84,000 | 950 |
| 2002-06-12 | 503 | 505 | 495 | 496 | 211,000 | 992 |
| 2002-06-11 | 494 | 501 | 493 | 501 | 36,000 | 1,002 |
| 2002-06-10 | 504 | 504 | 491 | 491 | 63,000 | 982 |
| 2002-06-07 | 499 | 504 | 498 | 504 | 54,000 | 1,008 |
| 2002-06-06 | 506 | 510 | 501 | 504 | 84,000 | 1,008 |
| 2002-06-05 | 506 | 513 | 505 | 508 | 71,000 | 1,016 |
| 2002-06-04 | 513 | 513 | 506 | 510 | 46,000 | 1,020 |
| 2002-06-03 | 511 | 516 | 507 | 516 | 51,000 | 1,032 |
| 2002-05-31 | 508 | 516 | 508 | 515 | 45,000 | 1,030 |
| 2002-05-30 | 520 | 520 | 509 | 517 | 54,000 | 1,034 |
| 2002-05-29 | 515 | 522 | 511 | 522 | 36,000 | 1,044 |
| 2002-05-28 | 517 | 525 | 506 | 525 | 31,000 | 1,050 |
| 2002-05-27 | 520 | 523 | 515 | 516 | 52,000 | 1,032 |
| 2002-05-24 | 524 | 524 | 510 | 519 | 93,000 | 1,038 |
| 2002-05-23 | 508 | 514 | 497 | 507 | 61,000 | 1,014 |
| 2002-05-22 | 502 | 513 | 497 | 508 | 51,000 | 1,016 |
| 2002-05-21 | 500 | 504 | 497 | 504 | 45,000 | 1,008 |
| 2002-05-20 | 491 | 503 | 491 | 495 | 42,000 | 990 |
| 2002-05-17 | 503 | 505 | 491 | 491 | 173,000 | 982 |
| 2002-05-16 | 492 | 500 | 492 | 500 | 85,000 | 1,000 |
| 2002-05-15 | 491 | 499 | 490 | 490 | 146,000 | 980 |
| 2002-05-14 | 489 | 489 | 484 | 487 | 42,000 | 974 |
| 2002-05-13 | 491 | 491 | 486 | 488 | 68,000 | 976 |
| 2002-05-10 | 490 | 495 | 486 | 493 | 61,000 | 986 |
| 2002-05-09 | 492 | 495 | 485 | 495 | 103,000 | 990 |
| 2002-05-08 | 492 | 493 | 487 | 487 | 48,000 | 974 |
| 2002-05-07 | 499 | 499 | 489 | 489 | 67,000 | 978 |
| 2002-05-02 | 504 | 504 | 498 | 501 | 26,000 | 1,002 |
| 2002-05-01 | 497 | 504 | 497 | 501 | 45,000 | 1,002 |
| 2002-04-30 | 520 | 521 | 497 | 497 | 64,000 | 994 |
| 2002-04-26 | 511 | 515 | 506 | 510 | 47,000 | 1,020 |
| 2002-04-25 | 508 | 516 | 504 | 511 | 90,000 | 1,022 |
| 2002-04-24 | 507 | 522 | 507 | 514 | 49,000 | 1,028 |
| 2002-04-23 | 514 | 517 | 510 | 514 | 43,000 | 1,028 |
| 2002-04-22 | 520 | 529 | 516 | 525 | 40,000 | 1,050 |
| 2002-04-19 | 502 | 555 | 502 | 540 | 216,000 | 1,080 |
| 2002-04-18 | 513 | 514 | 509 | 510 | 64,000 | 1,020 |
| 2002-04-17 | 514 | 514 | 508 | 513 | 15,000 | 1,026 |
| 2002-04-16 | 510 | 515 | 502 | 515 | 33,000 | 1,030 |
| 2002-04-15 | 513 | 513 | 500 | 510 | 156,000 | 1,020 |
| 2002-04-12 | 507 | 513 | 507 | 513 | 105,000 | 1,026 |
| 2002-04-11 | 504 | 507 | 501 | 503 | 46,000 | 1,006 |
| 2002-04-10 | 506 | 510 | 503 | 510 | 78,000 | 1,020 |
| 2002-04-09 | 511 | 511 | 496 | 496 | 31,000 | 992 |
| 2002-04-08 | 509 | 513 | 509 | 512 | 47,000 | 1,024 |
| 2002-04-05 | 504 | 508 | 500 | 506 | 41,000 | 1,012 |
| 2002-04-04 | 499 | 507 | 499 | 507 | 39,000 | 1,014 |
| 2002-04-03 | 482 | 490 | 482 | 490 | 51,000 | 980 |
| 2002-04-02 | 488 | 488 | 481 | 482 | 31,000 | 964 |
| 2002-04-01 | 488 | 493 | 482 | 489 | 61,000 | 978 |
| 2002-03-29 | 508 | 508 | 481 | 485 | 64,000 | 970 |
| 2002-03-28 | 505 | 506 | 503 | 503 | 46,000 | 1,006 |
| 2002-03-27 | 498 | 508 | 498 | 508 | 64,000 | 1,016 |
| 2002-03-26 | 491 | 500 | 491 | 499 | 45,000 | 998 |
| 2002-03-25 | 513 | 513 | 500 | 509 | 128,000 | 1,018 |
| 2002-03-22 | 503 | 503 | 495 | 503 | 63,000 | 1,006 |
| 2002-03-20 | 510 | 510 | 497 | 503 | 138,000 | 1,006 |
| 2002-03-19 | 514 | 515 | 501 | 515 | 74,000 | 1,030 |
| 2002-03-18 | 513 | 513 | 497 | 513 | 65,000 | 1,026 |
| 2002-03-15 | 497 | 515 | 493 | 515 | 37,000 | 1,030 |
| 2002-03-14 | 494 | 497 | 488 | 496 | 93,000 | 992 |
| 2002-03-13 | 502 | 502 | 492 | 494 | 96,000 | 988 |
| 2002-03-12 | 527 | 527 | 502 | 502 | 183,000 | 1,004 |
| 2002-03-11 | 516 | 528 | 511 | 528 | 102,000 | 1,056 |
| 2002-03-08 | 513 | 525 | 513 | 517 | 361,000 | 1,034 |
| 2002-03-07 | 515 | 515 | 509 | 513 | 46,000 | 1,026 |
| 2002-03-06 | 500 | 510 | 500 | 510 | 33,000 | 1,020 |
| 2002-03-05 | 500 | 515 | 500 | 508 | 55,000 | 1,016 |
| 2002-03-04 | 515 | 519 | 510 | 519 | 84,000 | 1,038 |
| 2002-03-01 | 501 | 511 | 501 | 511 | 55,000 | 1,022 |
| 2002-02-28 | 515 | 515 | 501 | 501 | 65,000 | 1,002 |
| 2002-02-27 | 484 | 508 | 482 | 508 | 104,000 | 1,016 |
| 2002-02-26 | 492 | 492 | 485 | 485 | 27,000 | 970 |
| 2002-02-25 | 498 | 498 | 493 | 496 | 102,000 | 992 |
| 2002-02-22 | 475 | 486 | 470 | 483 | 51,000 | 966 |
| 2002-02-21 | 460 | 475 | 460 | 461 | 94,000 | 922 |
| 2002-02-20 | 465 | 470 | 465 | 467 | 71,000 | 934 |
| 2002-02-19 | 476 | 476 | 461 | 470 | 144,000 | 940 |
| 2002-02-18 | 479 | 479 | 472 | 472 | 65,000 | 944 |
| 2002-02-15 | 477 | 479 | 466 | 477 | 243,000 | 954 |
| 2002-02-14 | 471 | 479 | 471 | 474 | 155,000 | 948 |
| 2002-02-13 | 459 | 469 | 459 | 469 | 177,000 | 938 |
| 2002-02-12 | 445 | 456 | 445 | 456 | 141,000 | 912 |
| 2002-02-08 | 437 | 446 | 431 | 440 | 177,000 | 880 |
| 2002-02-07 | 442 | 445 | 437 | 445 | 51,000 | 890 |
| 2002-02-06 | 432 | 442 | 429 | 442 | 90,000 | 884 |
| 2002-02-05 | 452 | 453 | 439 | 445 | 71,000 | 890 |
| 2002-02-04 | 455 | 459 | 450 | 455 | 36,000 | 910 |
| 2002-02-01 | 464 | 464 | 445 | 460 | 61,000 | 920 |
| 2002-01-31 | 464 | 464 | 460 | 464 | 32,000 | 928 |
| 2002-01-30 | 464 | 465 | 455 | 465 | 74,000 | 930 |
| 2002-01-29 | 466 | 466 | 460 | 460 | 26,000 | 920 |
| 2002-01-28 | 459 | 465 | 455 | 465 | 46,000 | 930 |
| 2002-01-25 | 468 | 470 | 462 | 469 | 103,000 | 938 |
| 2002-01-24 | 465 | 471 | 463 | 468 | 78,000 | 936 |
| 2002-01-23 | 461 | 473 | 460 | 471 | 68,000 | 942 |
| 2002-01-22 | 480 | 484 | 462 | 464 | 64,000 | 928 |
| 2002-01-21 | 480 | 485 | 476 | 481 | 85,000 | 962 |
| 2002-01-18 | 473 | 484 | 466 | 484 | 211,000 | 968 |
| 2002-01-17 | 465 | 478 | 465 | 478 | 138,000 | 956 |
| 2002-01-16 | 450 | 460 | 442 | 460 | 108,000 | 920 |
| 2002-01-15 | 460 | 467 | 450 | 462 | 82,000 | 924 |
| 2002-01-11 | 480 | 481 | 455 | 480 | 138,000 | 960 |
| 2002-01-10 | 473 | 473 | 465 | 470 | 89,000 | 940 |
| 2002-01-09 | 480 | 481 | 475 | 475 | 62,000 | 950 |
| 2002-01-08 | 480 | 490 | 476 | 490 | 78,000 | 980 |
| 2002-01-07 | 482 | 483 | 476 | 483 | 48,000 | 966 |
| 2002-01-04 | 494 | 494 | 483 | 483 | 31,000 | 966 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-03-27]1株→1.12株
