7981 タカラスタンダード(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 554 | 556 | 545 | 555 | 53,000 | 1,110 |
| 2003-12-29 | 547 | 558 | 545 | 554 | 72,000 | 1,108 |
| 2003-12-26 | 550 | 550 | 547 | 549 | 73,000 | 1,098 |
| 2003-12-25 | 551 | 551 | 547 | 548 | 99,000 | 1,096 |
| 2003-12-24 | 540 | 552 | 540 | 550 | 254,000 | 1,100 |
| 2003-12-22 | 534 | 540 | 534 | 540 | 107,000 | 1,080 |
| 2003-12-19 | 528 | 535 | 528 | 535 | 87,000 | 1,070 |
| 2003-12-18 | 522 | 530 | 520 | 529 | 71,000 | 1,058 |
| 2003-12-17 | 516 | 525 | 516 | 522 | 58,000 | 1,044 |
| 2003-12-16 | 523 | 530 | 522 | 526 | 65,000 | 1,052 |
| 2003-12-15 | 530 | 535 | 524 | 525 | 228,000 | 1,050 |
| 2003-12-12 | 526 | 534 | 526 | 529 | 334,000 | 1,058 |
| 2003-12-11 | 519 | 527 | 518 | 526 | 76,000 | 1,052 |
| 2003-12-10 | 525 | 525 | 514 | 518 | 99,000 | 1,036 |
| 2003-12-09 | 519 | 527 | 515 | 519 | 106,000 | 1,038 |
| 2003-12-08 | 528 | 530 | 513 | 519 | 221,000 | 1,038 |
| 2003-12-05 | 524 | 538 | 519 | 538 | 262,000 | 1,076 |
| 2003-12-04 | 515 | 521 | 513 | 518 | 99,000 | 1,036 |
| 2003-12-03 | 515 | 518 | 512 | 516 | 62,000 | 1,032 |
| 2003-12-02 | 517 | 519 | 512 | 515 | 50,000 | 1,030 |
| 2003-12-01 | 496 | 517 | 496 | 517 | 59,000 | 1,034 |
| 2003-11-28 | 507 | 507 | 502 | 506 | 69,000 | 1,012 |
| 2003-11-27 | 504 | 520 | 504 | 509 | 71,000 | 1,018 |
| 2003-11-26 | 513 | 529 | 510 | 524 | 96,000 | 1,048 |
| 2003-11-25 | 499 | 510 | 499 | 503 | 170,000 | 1,006 |
| 2003-11-21 | 481 | 487 | 480 | 484 | 188,000 | 968 |
| 2003-11-20 | 475 | 483 | 468 | 476 | 400,000 | 952 |
| 2003-11-19 | 480 | 485 | 476 | 479 | 218,000 | 958 |
| 2003-11-18 | 480 | 485 | 475 | 480 | 147,000 | 960 |
| 2003-11-17 | 494 | 495 | 477 | 479 | 124,000 | 958 |
| 2003-11-14 | 502 | 519 | 501 | 514 | 106,000 | 1,028 |
| 2003-11-13 | 510 | 514 | 500 | 507 | 90,000 | 1,014 |
| 2003-11-12 | 535 | 535 | 510 | 510 | 263,000 | 1,020 |
| 2003-11-11 | 531 | 538 | 528 | 535 | 123,000 | 1,070 |
| 2003-11-10 | 537 | 540 | 531 | 539 | 35,000 | 1,078 |
| 2003-11-07 | 531 | 540 | 530 | 537 | 76,000 | 1,074 |
| 2003-11-06 | 537 | 539 | 530 | 533 | 45,000 | 1,066 |
| 2003-11-05 | 539 | 540 | 535 | 538 | 35,000 | 1,076 |
| 2003-11-04 | 539 | 541 | 535 | 540 | 38,000 | 1,080 |
| 2003-10-31 | 530 | 535 | 521 | 529 | 100,000 | 1,058 |
| 2003-10-30 | 528 | 534 | 523 | 530 | 43,000 | 1,060 |
| 2003-10-29 | 528 | 529 | 521 | 529 | 54,000 | 1,058 |
| 2003-10-28 | 518 | 527 | 518 | 520 | 54,000 | 1,040 |
| 2003-10-27 | 523 | 523 | 515 | 519 | 89,000 | 1,038 |
| 2003-10-24 | 544 | 544 | 520 | 523 | 146,000 | 1,046 |
| 2003-10-23 | 546 | 546 | 505 | 518 | 194,000 | 1,036 |
| 2003-10-22 | 564 | 565 | 553 | 553 | 119,000 | 1,106 |
| 2003-10-21 | 550 | 563 | 550 | 556 | 134,000 | 1,112 |
| 2003-10-20 | 554 | 556 | 550 | 553 | 83,000 | 1,106 |
| 2003-10-17 | 554 | 564 | 547 | 554 | 195,000 | 1,108 |
| 2003-10-16 | 552 | 554 | 548 | 551 | 110,000 | 1,102 |
| 2003-10-15 | 559 | 565 | 547 | 552 | 285,000 | 1,104 |
| 2003-10-14 | 550 | 558 | 550 | 556 | 300,000 | 1,112 |
| 2003-10-10 | 548 | 551 | 547 | 550 | 129,000 | 1,100 |
| 2003-10-09 | 549 | 552 | 548 | 548 | 98,000 | 1,096 |
| 2003-10-08 | 550 | 550 | 546 | 549 | 58,000 | 1,098 |
| 2003-10-07 | 547 | 554 | 547 | 550 | 93,000 | 1,100 |
| 2003-10-06 | 546 | 552 | 546 | 547 | 81,000 | 1,094 |
| 2003-10-03 | 547 | 554 | 546 | 549 | 55,000 | 1,098 |
| 2003-10-02 | 542 | 557 | 540 | 555 | 214,000 | 1,110 |
| 2003-10-01 | 532 | 540 | 527 | 535 | 139,000 | 1,070 |
| 2003-09-30 | 537 | 539 | 533 | 533 | 46,000 | 1,066 |
| 2003-09-29 | 538 | 543 | 536 | 537 | 77,000 | 1,074 |
| 2003-09-26 | 540 | 543 | 538 | 538 | 106,000 | 1,076 |
| 2003-09-25 | 539 | 546 | 537 | 544 | 185,000 | 1,088 |
| 2003-09-24 | 543 | 546 | 530 | 535 | 145,000 | 1,070 |
| 2003-09-22 | 530 | 540 | 510 | 538 | 188,000 | 1,076 |
| 2003-09-19 | 540 | 547 | 539 | 546 | 204,000 | 1,092 |
| 2003-09-18 | 537 | 537 | 529 | 533 | 122,000 | 1,066 |
| 2003-09-17 | 543 | 548 | 535 | 539 | 337,000 | 1,078 |
| 2003-09-16 | 527 | 542 | 527 | 542 | 250,000 | 1,084 |
| 2003-09-12 | 517 | 527 | 517 | 524 | 433,000 | 1,048 |
| 2003-09-11 | 516 | 521 | 508 | 515 | 149,000 | 1,030 |
| 2003-09-10 | 522 | 527 | 521 | 521 | 160,000 | 1,042 |
| 2003-09-09 | 524 | 533 | 524 | 524 | 174,000 | 1,048 |
| 2003-09-08 | 521 | 529 | 521 | 524 | 176,000 | 1,048 |
| 2003-09-05 | 532 | 535 | 524 | 524 | 190,000 | 1,048 |
| 2003-09-04 | 505 | 534 | 505 | 534 | 664,000 | 1,068 |
| 2003-09-03 | 509 | 509 | 502 | 504 | 115,000 | 1,008 |
| 2003-09-02 | 515 | 515 | 505 | 506 | 167,000 | 1,012 |
| 2003-09-01 | 515 | 520 | 511 | 518 | 191,000 | 1,036 |
| 2003-08-29 | 505 | 512 | 504 | 505 | 211,000 | 1,010 |
| 2003-08-28 | 497 | 501 | 492 | 498 | 154,000 | 996 |
| 2003-08-27 | 493 | 505 | 490 | 492 | 191,000 | 984 |
| 2003-08-26 | 490 | 494 | 488 | 490 | 120,000 | 980 |
| 2003-08-25 | 490 | 494 | 489 | 490 | 152,000 | 980 |
| 2003-08-22 | 491 | 495 | 489 | 490 | 239,000 | 980 |
| 2003-08-21 | 493 | 499 | 492 | 495 | 134,000 | 990 |
| 2003-08-20 | 490 | 499 | 489 | 495 | 156,000 | 990 |
| 2003-08-19 | 490 | 490 | 485 | 489 | 185,000 | 978 |
| 2003-08-18 | 490 | 493 | 487 | 489 | 140,000 | 978 |
| 2003-08-15 | 491 | 492 | 481 | 485 | 98,000 | 970 |
| 2003-08-14 | 491 | 498 | 491 | 491 | 63,000 | 982 |
| 2003-08-13 | 489 | 497 | 489 | 493 | 90,000 | 986 |
| 2003-08-12 | 494 | 494 | 486 | 492 | 216,000 | 984 |
| 2003-08-11 | 487 | 494 | 482 | 494 | 77,000 | 988 |
| 2003-08-08 | 488 | 495 | 480 | 486 | 137,000 | 972 |
| 2003-08-07 | 507 | 508 | 485 | 485 | 192,000 | 970 |
| 2003-08-06 | 510 | 510 | 501 | 506 | 68,000 | 1,012 |
| 2003-08-05 | 514 | 514 | 509 | 510 | 96,000 | 1,020 |
| 2003-08-04 | 518 | 518 | 512 | 513 | 71,000 | 1,026 |
| 2003-08-01 | 510 | 515 | 508 | 514 | 165,000 | 1,028 |
| 2003-07-31 | 502 | 505 | 500 | 500 | 102,000 | 1,000 |
| 2003-07-30 | 499 | 505 | 496 | 496 | 74,000 | 992 |
| 2003-07-29 | 505 | 509 | 500 | 500 | 78,000 | 1,000 |
| 2003-07-28 | 490 | 507 | 490 | 505 | 76,000 | 1,010 |
| 2003-07-25 | 502 | 504 | 494 | 494 | 106,000 | 988 |
| 2003-07-24 | 498 | 510 | 498 | 501 | 108,000 | 1,002 |
| 2003-07-23 | 498 | 503 | 494 | 503 | 82,000 | 1,006 |
| 2003-07-22 | 495 | 497 | 491 | 491 | 46,000 | 982 |
| 2003-07-18 | 503 | 503 | 495 | 495 | 81,000 | 990 |
| 2003-07-17 | 501 | 519 | 498 | 499 | 71,000 | 998 |
| 2003-07-16 | 523 | 523 | 504 | 504 | 549,000 | 1,008 |
| 2003-07-15 | 516 | 523 | 511 | 521 | 661,000 | 1,042 |
| 2003-07-14 | 503 | 513 | 503 | 511 | 329,000 | 1,022 |
| 2003-07-11 | 495 | 499 | 495 | 496 | 251,000 | 992 |
| 2003-07-10 | 496 | 496 | 488 | 494 | 127,000 | 988 |
| 2003-07-09 | 492 | 497 | 489 | 495 | 92,000 | 990 |
| 2003-07-08 | 500 | 500 | 491 | 492 | 232,000 | 984 |
| 2003-07-07 | 493 | 505 | 493 | 499 | 224,000 | 998 |
| 2003-07-04 | 490 | 495 | 487 | 493 | 246,000 | 986 |
| 2003-07-03 | 496 | 498 | 481 | 486 | 272,000 | 972 |
| 2003-07-02 | 493 | 500 | 490 | 495 | 152,000 | 990 |
| 2003-07-01 | 484 | 491 | 484 | 488 | 148,000 | 976 |
| 2003-06-30 | 480 | 485 | 477 | 481 | 125,000 | 962 |
| 2003-06-27 | 487 | 488 | 479 | 485 | 204,000 | 970 |
| 2003-06-26 | 480 | 488 | 474 | 488 | 256,000 | 976 |
| 2003-06-25 | 466 | 476 | 466 | 474 | 210,000 | 948 |
| 2003-06-24 | 466 | 471 | 465 | 465 | 225,000 | 930 |
| 2003-06-23 | 464 | 468 | 463 | 466 | 151,000 | 932 |
| 2003-06-20 | 459 | 466 | 459 | 463 | 188,000 | 926 |
| 2003-06-19 | 470 | 470 | 459 | 459 | 218,000 | 918 |
| 2003-06-18 | 471 | 472 | 469 | 469 | 67,000 | 938 |
| 2003-06-17 | 470 | 472 | 467 | 468 | 124,000 | 936 |
| 2003-06-16 | 470 | 471 | 467 | 471 | 122,000 | 942 |
| 2003-06-13 | 470 | 471 | 468 | 470 | 272,000 | 940 |
| 2003-06-12 | 473 | 474 | 465 | 465 | 351,000 | 930 |
| 2003-06-11 | 470 | 471 | 469 | 470 | 122,000 | 940 |
| 2003-06-10 | 470 | 472 | 467 | 470 | 151,000 | 940 |
| 2003-06-09 | 473 | 473 | 470 | 470 | 65,000 | 940 |
| 2003-06-06 | 469 | 473 | 468 | 473 | 108,000 | 946 |
| 2003-06-05 | 470 | 471 | 467 | 469 | 89,000 | 938 |
| 2003-06-04 | 469 | 471 | 468 | 471 | 64,000 | 942 |
| 2003-06-03 | 470 | 471 | 466 | 471 | 102,000 | 942 |
| 2003-06-02 | 475 | 475 | 470 | 471 | 141,000 | 942 |
| 2003-05-30 | 468 | 479 | 464 | 472 | 247,000 | 944 |
| 2003-05-29 | 466 | 469 | 464 | 467 | 106,000 | 934 |
| 2003-05-28 | 459 | 464 | 459 | 461 | 76,000 | 922 |
| 2003-05-27 | 465 | 470 | 457 | 457 | 141,000 | 914 |
| 2003-05-26 | 464 | 466 | 464 | 465 | 72,000 | 930 |
| 2003-05-23 | 465 | 467 | 463 | 464 | 102,000 | 928 |
| 2003-05-22 | 461 | 462 | 459 | 461 | 66,000 | 922 |
| 2003-05-21 | 464 | 464 | 460 | 460 | 47,000 | 920 |
| 2003-05-20 | 460 | 465 | 460 | 464 | 61,000 | 928 |
| 2003-05-19 | 464 | 468 | 457 | 461 | 126,000 | 922 |
| 2003-05-16 | 466 | 473 | 465 | 465 | 76,000 | 930 |
| 2003-05-15 | 480 | 480 | 461 | 466 | 199,000 | 932 |
| 2003-05-14 | 478 | 488 | 478 | 480 | 393,000 | 960 |
| 2003-05-13 | 475 | 481 | 475 | 478 | 305,000 | 956 |
| 2003-05-12 | 469 | 473 | 468 | 471 | 162,000 | 942 |
| 2003-05-09 | 465 | 466 | 462 | 466 | 136,000 | 932 |
| 2003-05-08 | 465 | 472 | 461 | 461 | 175,000 | 922 |
| 2003-05-07 | 456 | 465 | 456 | 465 | 138,000 | 930 |
| 2003-05-06 | 456 | 460 | 454 | 456 | 177,000 | 912 |
| 2003-05-02 | 451 | 454 | 448 | 452 | 103,000 | 904 |
| 2003-05-01 | 443 | 452 | 443 | 452 | 119,000 | 904 |
| 2003-04-30 | 446 | 449 | 442 | 442 | 119,000 | 884 |
| 2003-04-28 | 454 | 454 | 441 | 445 | 80,000 | 890 |
| 2003-04-25 | 445 | 456 | 443 | 456 | 194,000 | 912 |
| 2003-04-24 | 458 | 458 | 445 | 450 | 198,000 | 900 |
| 2003-04-23 | 459 | 462 | 455 | 458 | 67,000 | 916 |
| 2003-04-22 | 464 | 464 | 454 | 461 | 92,000 | 922 |
| 2003-04-21 | 465 | 466 | 462 | 466 | 70,000 | 932 |
| 2003-04-18 | 469 | 469 | 460 | 460 | 55,000 | 920 |
| 2003-04-17 | 470 | 470 | 467 | 469 | 57,000 | 938 |
| 2003-04-16 | 472 | 476 | 470 | 470 | 62,000 | 940 |
| 2003-04-15 | 476 | 476 | 471 | 471 | 70,000 | 942 |
| 2003-04-14 | 477 | 477 | 469 | 471 | 240,000 | 942 |
| 2003-04-11 | 484 | 488 | 483 | 487 | 153,000 | 974 |
| 2003-04-10 | 482 | 485 | 482 | 485 | 46,000 | 970 |
| 2003-04-09 | 485 | 486 | 479 | 484 | 77,000 | 968 |
| 2003-04-08 | 483 | 487 | 480 | 487 | 95,000 | 974 |
| 2003-04-07 | 483 | 483 | 478 | 481 | 31,000 | 962 |
| 2003-04-04 | 475 | 482 | 471 | 479 | 37,000 | 958 |
| 2003-04-03 | 478 | 482 | 471 | 475 | 48,000 | 950 |
| 2003-04-02 | 471 | 480 | 467 | 480 | 39,000 | 960 |
| 2003-04-01 | 466 | 472 | 465 | 470 | 40,000 | 940 |
| 2003-03-31 | 486 | 486 | 465 | 465 | 39,000 | 930 |
| 2003-03-28 | 485 | 487 | 481 | 485 | 58,000 | 970 |
| 2003-03-27 | 484 | 484 | 480 | 480 | 35,000 | 960 |
| 2003-03-26 | 475 | 486 | 475 | 485 | 51,000 | 970 |
| 2003-03-25 | 493 | 495 | 488 | 493 | 140,000 | 986 |
| 2003-03-24 | 477 | 494 | 477 | 492 | 86,000 | 984 |
| 2003-03-20 | 468 | 472 | 466 | 472 | 165,000 | 944 |
| 2003-03-19 | 472 | 472 | 465 | 468 | 55,000 | 936 |
| 2003-03-18 | 481 | 481 | 472 | 472 | 38,000 | 944 |
| 2003-03-17 | 473 | 474 | 471 | 471 | 34,000 | 942 |
| 2003-03-14 | 478 | 478 | 470 | 473 | 321,000 | 946 |
| 2003-03-13 | 481 | 485 | 478 | 478 | 238,000 | 956 |
| 2003-03-12 | 478 | 480 | 476 | 478 | 165,000 | 956 |
| 2003-03-11 | 470 | 478 | 470 | 474 | 90,000 | 948 |
| 2003-03-10 | 473 | 474 | 465 | 469 | 90,000 | 938 |
| 2003-03-07 | 476 | 479 | 473 | 475 | 92,000 | 950 |
| 2003-03-06 | 481 | 485 | 478 | 479 | 112,000 | 958 |
| 2003-03-05 | 489 | 489 | 478 | 478 | 48,000 | 956 |
| 2003-03-04 | 487 | 489 | 482 | 489 | 61,000 | 978 |
| 2003-03-03 | 475 | 483 | 472 | 483 | 81,000 | 966 |
| 2003-02-28 | 478 | 480 | 475 | 476 | 43,000 | 952 |
| 2003-02-27 | 481 | 484 | 476 | 478 | 117,000 | 956 |
| 2003-02-26 | 478 | 484 | 478 | 480 | 56,000 | 960 |
| 2003-02-25 | 488 | 488 | 475 | 478 | 129,000 | 956 |
| 2003-02-24 | 495 | 498 | 492 | 493 | 68,000 | 986 |
| 2003-02-21 | 498 | 498 | 490 | 492 | 43,000 | 984 |
| 2003-02-20 | 495 | 497 | 493 | 493 | 35,000 | 986 |
| 2003-02-19 | 495 | 500 | 493 | 499 | 70,000 | 998 |
| 2003-02-18 | 499 | 510 | 495 | 503 | 95,000 | 1,006 |
| 2003-02-17 | 501 | 503 | 499 | 499 | 44,000 | 998 |
| 2003-02-14 | 501 | 501 | 496 | 498 | 97,000 | 996 |
| 2003-02-13 | 516 | 516 | 502 | 506 | 151,000 | 1,012 |
| 2003-02-12 | 511 | 516 | 509 | 516 | 270,000 | 1,032 |
| 2003-02-10 | 502 | 507 | 500 | 507 | 90,000 | 1,014 |
| 2003-02-07 | 499 | 501 | 495 | 501 | 62,000 | 1,002 |
| 2003-02-06 | 501 | 507 | 490 | 495 | 89,000 | 990 |
| 2003-02-05 | 489 | 503 | 489 | 500 | 72,000 | 1,000 |
| 2003-02-04 | 489 | 495 | 488 | 489 | 57,000 | 978 |
| 2003-02-03 | 480 | 489 | 469 | 485 | 100,000 | 970 |
| 2003-01-31 | 491 | 491 | 480 | 480 | 55,000 | 960 |
| 2003-01-30 | 495 | 495 | 490 | 490 | 35,000 | 980 |
| 2003-01-29 | 501 | 501 | 490 | 491 | 56,000 | 982 |
| 2003-01-28 | 504 | 507 | 500 | 500 | 60,000 | 1,000 |
| 2003-01-27 | 514 | 514 | 500 | 500 | 81,000 | 1,000 |
| 2003-01-24 | 510 | 517 | 505 | 505 | 128,000 | 1,010 |
| 2003-01-23 | 503 | 511 | 502 | 511 | 48,000 | 1,022 |
| 2003-01-22 | 510 | 511 | 500 | 502 | 48,000 | 1,004 |
| 2003-01-21 | 506 | 514 | 506 | 510 | 67,000 | 1,020 |
| 2003-01-20 | 517 | 517 | 506 | 515 | 80,000 | 1,030 |
| 2003-01-17 | 520 | 522 | 520 | 521 | 238,000 | 1,042 |
| 2003-01-16 | 519 | 521 | 517 | 520 | 88,000 | 1,040 |
| 2003-01-15 | 518 | 522 | 514 | 517 | 46,000 | 1,034 |
| 2003-01-14 | 523 | 525 | 515 | 518 | 66,000 | 1,036 |
| 2003-01-10 | 520 | 525 | 510 | 525 | 94,000 | 1,050 |
| 2003-01-09 | 509 | 515 | 508 | 515 | 78,000 | 1,030 |
| 2003-01-08 | 511 | 516 | 509 | 513 | 99,000 | 1,026 |
| 2003-01-07 | 525 | 525 | 512 | 512 | 77,000 | 1,024 |
| 2003-01-06 | 514 | 520 | 513 | 520 | 35,000 | 1,040 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-03-27]1株→1.12株
