7981 タカラスタンダード(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 701 | 708 | 701 | 704 | 33,000 | 1,408 |
| 2006-12-28 | 707 | 709 | 704 | 709 | 74,000 | 1,418 |
| 2006-12-27 | 707 | 707 | 702 | 705 | 65,000 | 1,410 |
| 2006-12-26 | 697 | 704 | 696 | 702 | 143,000 | 1,404 |
| 2006-12-25 | 700 | 701 | 692 | 694 | 145,000 | 1,388 |
| 2006-12-22 | 700 | 703 | 697 | 700 | 79,000 | 1,400 |
| 2006-12-21 | 697 | 704 | 697 | 702 | 78,000 | 1,404 |
| 2006-12-20 | 695 | 705 | 695 | 703 | 120,000 | 1,406 |
| 2006-12-19 | 701 | 706 | 695 | 695 | 89,000 | 1,390 |
| 2006-12-18 | 704 | 704 | 696 | 703 | 110,000 | 1,406 |
| 2006-12-15 | 703 | 708 | 703 | 703 | 89,000 | 1,406 |
| 2006-12-14 | 705 | 708 | 699 | 705 | 167,000 | 1,410 |
| 2006-12-13 | 704 | 704 | 695 | 702 | 281,000 | 1,404 |
| 2006-12-12 | 697 | 706 | 697 | 700 | 247,000 | 1,400 |
| 2006-12-11 | 686 | 696 | 684 | 696 | 143,000 | 1,392 |
| 2006-12-08 | 682 | 692 | 682 | 687 | 233,000 | 1,374 |
| 2006-12-07 | 686 | 688 | 682 | 687 | 230,000 | 1,374 |
| 2006-12-06 | 680 | 688 | 677 | 686 | 223,000 | 1,372 |
| 2006-12-05 | 695 | 696 | 676 | 677 | 145,000 | 1,354 |
| 2006-12-04 | 691 | 699 | 687 | 690 | 195,000 | 1,380 |
| 2006-12-01 | 690 | 699 | 687 | 690 | 179,000 | 1,380 |
| 2006-11-30 | 685 | 688 | 678 | 684 | 175,000 | 1,368 |
| 2006-11-29 | 674 | 680 | 667 | 679 | 237,000 | 1,358 |
| 2006-11-28 | 660 | 670 | 659 | 670 | 99,000 | 1,340 |
| 2006-11-27 | 671 | 681 | 670 | 670 | 203,000 | 1,340 |
| 2006-11-24 | 677 | 677 | 665 | 671 | 113,000 | 1,342 |
| 2006-11-22 | 666 | 676 | 665 | 676 | 144,000 | 1,352 |
| 2006-11-21 | 656 | 668 | 656 | 665 | 85,000 | 1,330 |
| 2006-11-20 | 674 | 677 | 659 | 659 | 120,000 | 1,318 |
| 2006-11-17 | 675 | 685 | 674 | 674 | 103,000 | 1,348 |
| 2006-11-16 | 683 | 688 | 680 | 685 | 151,000 | 1,370 |
| 2006-11-15 | 698 | 704 | 688 | 688 | 183,000 | 1,376 |
| 2006-11-14 | 672 | 713 | 672 | 696 | 266,000 | 1,392 |
| 2006-11-13 | 667 | 668 | 659 | 662 | 230,000 | 1,324 |
| 2006-11-10 | 668 | 671 | 665 | 666 | 164,000 | 1,332 |
| 2006-11-09 | 663 | 669 | 661 | 664 | 141,000 | 1,328 |
| 2006-11-08 | 670 | 672 | 662 | 663 | 170,000 | 1,326 |
| 2006-11-07 | 678 | 686 | 667 | 669 | 99,000 | 1,338 |
| 2006-11-06 | 671 | 680 | 665 | 676 | 87,000 | 1,352 |
| 2006-11-02 | 669 | 674 | 663 | 671 | 118,000 | 1,342 |
| 2006-11-01 | 665 | 670 | 659 | 670 | 111,000 | 1,340 |
| 2006-10-31 | 665 | 673 | 661 | 668 | 144,000 | 1,336 |
| 2006-10-30 | 681 | 681 | 665 | 665 | 152,000 | 1,330 |
| 2006-10-27 | 691 | 692 | 677 | 680 | 158,000 | 1,360 |
| 2006-10-26 | 695 | 695 | 682 | 688 | 153,000 | 1,376 |
| 2006-10-25 | 686 | 686 | 677 | 678 | 199,000 | 1,356 |
| 2006-10-24 | 689 | 690 | 683 | 684 | 189,000 | 1,368 |
| 2006-10-23 | 694 | 696 | 686 | 689 | 176,000 | 1,378 |
| 2006-10-20 | 676 | 687 | 675 | 680 | 119,000 | 1,360 |
| 2006-10-19 | 675 | 690 | 672 | 675 | 234,000 | 1,350 |
| 2006-10-18 | 670 | 670 | 659 | 665 | 112,000 | 1,330 |
| 2006-10-17 | 668 | 674 | 667 | 671 | 98,000 | 1,342 |
| 2006-10-16 | 678 | 678 | 668 | 668 | 183,000 | 1,336 |
| 2006-10-13 | 658 | 668 | 654 | 663 | 336,000 | 1,326 |
| 2006-10-12 | 659 | 661 | 644 | 649 | 323,000 | 1,298 |
| 2006-10-11 | 660 | 665 | 651 | 654 | 189,000 | 1,308 |
| 2006-10-10 | 651 | 663 | 651 | 656 | 168,000 | 1,312 |
| 2006-10-06 | 666 | 669 | 655 | 660 | 167,000 | 1,320 |
| 2006-10-05 | 657 | 665 | 656 | 664 | 89,000 | 1,328 |
| 2006-10-04 | 676 | 677 | 651 | 656 | 206,000 | 1,312 |
| 2006-10-03 | 677 | 678 | 669 | 675 | 76,000 | 1,350 |
| 2006-10-02 | 678 | 682 | 664 | 677 | 108,000 | 1,354 |
| 2006-09-29 | 668 | 686 | 655 | 677 | 149,000 | 1,354 |
| 2006-09-28 | 669 | 670 | 662 | 662 | 146,000 | 1,324 |
| 2006-09-27 | 645 | 662 | 643 | 662 | 231,000 | 1,324 |
| 2006-09-26 | 640 | 642 | 628 | 638 | 290,000 | 1,276 |
| 2006-09-25 | 643 | 647 | 624 | 640 | 321,000 | 1,280 |
| 2006-09-22 | 651 | 653 | 643 | 643 | 97,000 | 1,286 |
| 2006-09-21 | 662 | 666 | 656 | 658 | 118,000 | 1,316 |
| 2006-09-20 | 663 | 666 | 656 | 661 | 126,000 | 1,322 |
| 2006-09-19 | 668 | 678 | 663 | 663 | 113,000 | 1,326 |
| 2006-09-15 | 667 | 672 | 660 | 665 | 149,000 | 1,330 |
| 2006-09-14 | 669 | 676 | 660 | 666 | 231,000 | 1,332 |
| 2006-09-13 | 669 | 670 | 658 | 659 | 241,000 | 1,318 |
| 2006-09-12 | 683 | 684 | 666 | 668 | 190,000 | 1,336 |
| 2006-09-11 | 688 | 688 | 677 | 678 | 97,000 | 1,356 |
| 2006-09-08 | 671 | 690 | 670 | 690 | 289,000 | 1,380 |
| 2006-09-07 | 694 | 694 | 677 | 685 | 95,000 | 1,370 |
| 2006-09-06 | 709 | 709 | 698 | 700 | 92,000 | 1,400 |
| 2006-09-05 | 707 | 710 | 701 | 710 | 80,000 | 1,420 |
| 2006-09-04 | 704 | 714 | 699 | 706 | 139,000 | 1,412 |
| 2006-09-01 | 698 | 703 | 693 | 702 | 71,000 | 1,404 |
| 2006-08-31 | 697 | 713 | 694 | 708 | 131,000 | 1,416 |
| 2006-08-30 | 698 | 701 | 689 | 695 | 96,000 | 1,390 |
| 2006-08-29 | 687 | 700 | 687 | 696 | 83,000 | 1,392 |
| 2006-08-28 | 699 | 699 | 681 | 683 | 145,000 | 1,366 |
| 2006-08-25 | 689 | 697 | 689 | 693 | 47,000 | 1,386 |
| 2006-08-24 | 698 | 700 | 677 | 689 | 119,000 | 1,378 |
| 2006-08-23 | 697 | 702 | 697 | 697 | 80,000 | 1,394 |
| 2006-08-22 | 695 | 701 | 685 | 696 | 114,000 | 1,392 |
| 2006-08-21 | 686 | 693 | 685 | 687 | 74,000 | 1,374 |
| 2006-08-18 | 689 | 694 | 682 | 690 | 165,000 | 1,380 |
| 2006-08-17 | 707 | 707 | 688 | 688 | 167,000 | 1,376 |
| 2006-08-16 | 697 | 709 | 694 | 706 | 129,000 | 1,412 |
| 2006-08-15 | 687 | 689 | 684 | 687 | 138,000 | 1,374 |
| 2006-08-14 | 672 | 687 | 672 | 686 | 125,000 | 1,372 |
| 2006-08-11 | 667 | 672 | 666 | 671 | 65,000 | 1,342 |
| 2006-08-10 | 661 | 676 | 660 | 675 | 187,000 | 1,350 |
| 2006-08-09 | 660 | 660 | 643 | 659 | 132,000 | 1,318 |
| 2006-08-08 | 654 | 664 | 651 | 659 | 69,000 | 1,318 |
| 2006-08-07 | 670 | 675 | 652 | 653 | 175,000 | 1,306 |
| 2006-08-04 | 674 | 677 | 666 | 671 | 95,000 | 1,342 |
| 2006-08-03 | 672 | 685 | 670 | 678 | 121,000 | 1,356 |
| 2006-08-02 | 665 | 682 | 663 | 682 | 110,000 | 1,364 |
| 2006-08-01 | 673 | 682 | 670 | 675 | 138,000 | 1,350 |
| 2006-07-31 | 673 | 681 | 673 | 674 | 66,000 | 1,348 |
| 2006-07-28 | 666 | 669 | 654 | 667 | 115,000 | 1,334 |
| 2006-07-27 | 652 | 669 | 645 | 665 | 76,000 | 1,330 |
| 2006-07-26 | 673 | 673 | 652 | 652 | 142,000 | 1,304 |
| 2006-07-25 | 660 | 662 | 652 | 655 | 149,000 | 1,310 |
| 2006-07-24 | 651 | 655 | 644 | 653 | 91,000 | 1,306 |
| 2006-07-21 | 642 | 658 | 640 | 654 | 175,000 | 1,308 |
| 2006-07-20 | 649 | 666 | 642 | 652 | 199,000 | 1,304 |
| 2006-07-19 | 660 | 661 | 636 | 646 | 315,000 | 1,292 |
| 2006-07-18 | 688 | 688 | 646 | 651 | 337,000 | 1,302 |
| 2006-07-14 | 678 | 678 | 663 | 672 | 205,000 | 1,344 |
| 2006-07-13 | 686 | 691 | 666 | 669 | 451,000 | 1,338 |
| 2006-07-12 | 683 | 692 | 676 | 685 | 255,000 | 1,370 |
| 2006-07-11 | 690 | 690 | 667 | 684 | 269,000 | 1,368 |
| 2006-07-10 | 676 | 687 | 671 | 687 | 184,000 | 1,374 |
| 2006-07-07 | 678 | 680 | 673 | 677 | 129,000 | 1,354 |
| 2006-07-06 | 676 | 684 | 664 | 668 | 189,000 | 1,336 |
| 2006-07-05 | 667 | 668 | 658 | 666 | 158,000 | 1,332 |
| 2006-07-04 | 667 | 675 | 660 | 669 | 148,000 | 1,338 |
| 2006-07-03 | 690 | 690 | 665 | 666 | 167,000 | 1,332 |
| 2006-06-30 | 686 | 686 | 662 | 672 | 164,000 | 1,344 |
| 2006-06-29 | 642 | 664 | 642 | 656 | 256,000 | 1,312 |
| 2006-06-28 | 638 | 645 | 635 | 645 | 130,000 | 1,290 |
| 2006-06-27 | 658 | 659 | 642 | 652 | 106,000 | 1,304 |
| 2006-06-26 | 650 | 654 | 640 | 648 | 189,000 | 1,296 |
| 2006-06-23 | 644 | 649 | 638 | 649 | 174,000 | 1,298 |
| 2006-06-22 | 648 | 664 | 647 | 664 | 138,000 | 1,328 |
| 2006-06-21 | 645 | 645 | 626 | 639 | 137,000 | 1,278 |
| 2006-06-20 | 647 | 648 | 642 | 645 | 112,000 | 1,290 |
| 2006-06-19 | 651 | 658 | 642 | 648 | 124,000 | 1,296 |
| 2006-06-16 | 652 | 665 | 645 | 651 | 255,000 | 1,302 |
| 2006-06-15 | 630 | 639 | 628 | 639 | 177,000 | 1,278 |
| 2006-06-14 | 621 | 644 | 615 | 627 | 387,000 | 1,254 |
| 2006-06-13 | 626 | 640 | 609 | 611 | 312,000 | 1,222 |
| 2006-06-12 | 610 | 637 | 607 | 620 | 412,000 | 1,240 |
| 2006-06-09 | 607 | 614 | 580 | 600 | 456,000 | 1,200 |
| 2006-06-08 | 629 | 637 | 608 | 612 | 379,000 | 1,224 |
| 2006-06-07 | 664 | 673 | 657 | 659 | 167,000 | 1,318 |
| 2006-06-06 | 680 | 680 | 667 | 672 | 166,000 | 1,344 |
| 2006-06-05 | 685 | 691 | 676 | 680 | 143,000 | 1,360 |
| 2006-06-02 | 695 | 697 | 664 | 690 | 335,000 | 1,380 |
| 2006-06-01 | 700 | 709 | 696 | 698 | 262,000 | 1,396 |
| 2006-05-31 | 698 | 698 | 688 | 690 | 158,000 | 1,380 |
| 2006-05-30 | 712 | 713 | 696 | 702 | 204,000 | 1,404 |
| 2006-05-29 | 727 | 727 | 711 | 712 | 119,000 | 1,424 |
| 2006-05-26 | 715 | 725 | 705 | 717 | 152,000 | 1,434 |
| 2006-05-25 | 714 | 714 | 702 | 705 | 102,000 | 1,410 |
| 2006-05-24 | 699 | 709 | 698 | 707 | 127,000 | 1,414 |
| 2006-05-23 | 708 | 721 | 700 | 700 | 147,000 | 1,400 |
| 2006-05-22 | 725 | 735 | 712 | 712 | 134,000 | 1,424 |
| 2006-05-19 | 733 | 735 | 708 | 720 | 289,000 | 1,440 |
| 2006-05-18 | 752 | 754 | 734 | 741 | 254,000 | 1,482 |
| 2006-05-17 | 757 | 769 | 736 | 752 | 212,000 | 1,504 |
| 2006-05-16 | 766 | 773 | 748 | 749 | 237,000 | 1,498 |
| 2006-05-15 | 738 | 765 | 738 | 757 | 197,000 | 1,514 |
| 2006-05-12 | 760 | 761 | 746 | 748 | 168,000 | 1,496 |
| 2006-05-11 | 777 | 785 | 769 | 770 | 153,000 | 1,540 |
| 2006-05-10 | 791 | 799 | 775 | 782 | 195,000 | 1,564 |
| 2006-05-09 | 795 | 807 | 792 | 796 | 211,000 | 1,592 |
| 2006-05-08 | 805 | 805 | 790 | 799 | 176,000 | 1,598 |
| 2006-05-02 | 792 | 804 | 790 | 802 | 207,000 | 1,604 |
| 2006-05-01 | 780 | 799 | 780 | 787 | 139,000 | 1,574 |
| 2006-04-28 | 775 | 775 | 761 | 770 | 118,000 | 1,540 |
| 2006-04-27 | 768 | 780 | 768 | 776 | 77,000 | 1,552 |
| 2006-04-26 | 779 | 782 | 770 | 777 | 72,000 | 1,554 |
| 2006-04-25 | 762 | 775 | 758 | 773 | 218,000 | 1,546 |
| 2006-04-24 | 790 | 792 | 771 | 772 | 127,000 | 1,544 |
| 2006-04-21 | 785 | 803 | 782 | 800 | 119,000 | 1,600 |
| 2006-04-20 | 789 | 795 | 785 | 792 | 92,000 | 1,584 |
| 2006-04-19 | 800 | 805 | 793 | 794 | 63,000 | 1,588 |
| 2006-04-18 | 780 | 800 | 780 | 797 | 101,000 | 1,594 |
| 2006-04-17 | 792 | 800 | 787 | 789 | 110,000 | 1,578 |
| 2006-04-14 | 804 | 805 | 795 | 800 | 117,000 | 1,600 |
| 2006-04-13 | 808 | 809 | 793 | 798 | 175,000 | 1,596 |
| 2006-04-12 | 815 | 815 | 791 | 800 | 322,000 | 1,600 |
| 2006-04-11 | 777 | 827 | 775 | 817 | 786,000 | 1,634 |
| 2006-04-10 | 768 | 773 | 762 | 770 | 129,000 | 1,540 |
| 2006-04-07 | 766 | 767 | 755 | 767 | 86,000 | 1,534 |
| 2006-04-06 | 752 | 765 | 749 | 763 | 117,000 | 1,526 |
| 2006-04-05 | 749 | 760 | 749 | 750 | 119,000 | 1,500 |
| 2006-04-04 | 751 | 763 | 747 | 748 | 170,000 | 1,496 |
| 2006-04-03 | 744 | 760 | 740 | 753 | 137,000 | 1,506 |
| 2006-03-31 | 756 | 756 | 738 | 738 | 86,000 | 1,476 |
| 2006-03-30 | 756 | 756 | 749 | 752 | 87,000 | 1,504 |
| 2006-03-29 | 754 | 758 | 744 | 751 | 109,000 | 1,502 |
| 2006-03-28 | 753 | 757 | 741 | 748 | 279,000 | 1,496 |
| 2006-03-27 | 777 | 777 | 760 | 765 | 215,000 | 1,530 |
| 2006-03-24 | 769 | 773 | 767 | 770 | 175,000 | 1,540 |
| 2006-03-23 | 773 | 775 | 770 | 770 | 91,000 | 1,540 |
| 2006-03-22 | 767 | 771 | 765 | 769 | 89,000 | 1,538 |
| 2006-03-20 | 763 | 770 | 763 | 767 | 120,000 | 1,534 |
| 2006-03-17 | 765 | 766 | 754 | 766 | 84,000 | 1,532 |
| 2006-03-16 | 767 | 767 | 758 | 758 | 37,000 | 1,516 |
| 2006-03-15 | 769 | 774 | 763 | 763 | 124,000 | 1,526 |
| 2006-03-14 | 756 | 769 | 751 | 761 | 197,000 | 1,522 |
| 2006-03-13 | 741 | 754 | 735 | 753 | 182,000 | 1,506 |
| 2006-03-10 | 721 | 741 | 721 | 735 | 357,000 | 1,470 |
| 2006-03-09 | 725 | 738 | 725 | 738 | 98,000 | 1,476 |
| 2006-03-08 | 727 | 727 | 716 | 721 | 207,000 | 1,442 |
| 2006-03-07 | 733 | 746 | 727 | 729 | 80,000 | 1,458 |
| 2006-03-06 | 730 | 733 | 722 | 733 | 279,000 | 1,466 |
| 2006-03-03 | 748 | 748 | 723 | 729 | 143,000 | 1,458 |
| 2006-03-02 | 750 | 750 | 735 | 742 | 101,000 | 1,484 |
| 2006-03-01 | 764 | 765 | 738 | 740 | 106,000 | 1,480 |
| 2006-02-28 | 759 | 764 | 743 | 756 | 202,000 | 1,512 |
| 2006-02-27 | 757 | 763 | 757 | 759 | 122,000 | 1,518 |
| 2006-02-24 | 746 | 753 | 744 | 747 | 148,000 | 1,494 |
| 2006-02-23 | 741 | 750 | 741 | 745 | 125,000 | 1,490 |
| 2006-02-22 | 741 | 748 | 741 | 741 | 179,000 | 1,482 |
| 2006-02-21 | 735 | 759 | 735 | 741 | 143,000 | 1,482 |
| 2006-02-20 | 742 | 748 | 731 | 734 | 196,000 | 1,468 |
| 2006-02-17 | 755 | 770 | 724 | 742 | 225,000 | 1,484 |
| 2006-02-16 | 762 | 770 | 757 | 765 | 168,000 | 1,530 |
| 2006-02-15 | 784 | 784 | 761 | 762 | 215,000 | 1,524 |
| 2006-02-14 | 774 | 787 | 771 | 781 | 210,000 | 1,562 |
| 2006-02-13 | 785 | 785 | 769 | 773 | 187,000 | 1,546 |
| 2006-02-10 | 777 | 779 | 764 | 774 | 127,000 | 1,548 |
| 2006-02-09 | 776 | 780 | 769 | 776 | 165,000 | 1,552 |
| 2006-02-08 | 767 | 769 | 756 | 757 | 124,000 | 1,514 |
| 2006-02-07 | 764 | 780 | 762 | 773 | 117,000 | 1,546 |
| 2006-02-06 | 766 | 767 | 760 | 763 | 94,000 | 1,526 |
| 2006-02-03 | 770 | 771 | 763 | 765 | 55,000 | 1,530 |
| 2006-02-02 | 764 | 776 | 764 | 765 | 52,000 | 1,530 |
| 2006-02-01 | 769 | 769 | 757 | 757 | 95,000 | 1,514 |
| 2006-01-31 | 768 | 781 | 761 | 770 | 182,000 | 1,540 |
| 2006-01-30 | 758 | 769 | 758 | 764 | 127,000 | 1,528 |
| 2006-01-27 | 745 | 755 | 743 | 749 | 107,000 | 1,498 |
| 2006-01-26 | 744 | 745 | 731 | 731 | 102,000 | 1,462 |
| 2006-01-25 | 720 | 733 | 718 | 724 | 165,000 | 1,448 |
| 2006-01-24 | 722 | 737 | 721 | 724 | 165,000 | 1,448 |
| 2006-01-23 | 743 | 757 | 716 | 721 | 213,000 | 1,442 |
| 2006-01-20 | 760 | 760 | 743 | 743 | 100,000 | 1,486 |
| 2006-01-19 | 725 | 762 | 717 | 760 | 266,000 | 1,520 |
| 2006-01-18 | 778 | 778 | 690 | 690 | 243,000 | 1,380 |
| 2006-01-17 | 788 | 797 | 779 | 779 | 289,000 | 1,558 |
| 2006-01-16 | 769 | 800 | 764 | 785 | 213,000 | 1,570 |
| 2006-01-13 | 765 | 770 | 759 | 761 | 107,000 | 1,522 |
| 2006-01-12 | 756 | 773 | 756 | 769 | 134,000 | 1,538 |
| 2006-01-11 | 752 | 761 | 750 | 759 | 105,000 | 1,518 |
| 2006-01-10 | 769 | 769 | 753 | 757 | 151,000 | 1,514 |
| 2006-01-06 | 763 | 789 | 761 | 769 | 227,000 | 1,538 |
| 2006-01-05 | 752 | 757 | 746 | 754 | 162,000 | 1,508 |
| 2006-01-04 | 739 | 755 | 739 | 752 | 83,000 | 1,504 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-03-27]1株→1.12株
