7981 タカラスタンダード(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 584 | 584 | 569 | 577 | 76,000 | 1,154 |
| 2008-12-29 | 563 | 582 | 563 | 577 | 81,000 | 1,154 |
| 2008-12-26 | 565 | 565 | 557 | 563 | 63,000 | 1,126 |
| 2008-12-25 | 545 | 555 | 543 | 555 | 79,000 | 1,110 |
| 2008-12-24 | 548 | 548 | 537 | 540 | 81,000 | 1,080 |
| 2008-12-22 | 532 | 544 | 531 | 540 | 63,000 | 1,080 |
| 2008-12-19 | 553 | 553 | 528 | 532 | 192,000 | 1,064 |
| 2008-12-18 | 560 | 580 | 557 | 559 | 279,000 | 1,118 |
| 2008-12-17 | 559 | 560 | 542 | 560 | 99,000 | 1,120 |
| 2008-12-16 | 563 | 563 | 550 | 554 | 195,000 | 1,108 |
| 2008-12-15 | 562 | 572 | 558 | 568 | 256,000 | 1,136 |
| 2008-12-12 | 563 | 576 | 541 | 552 | 372,000 | 1,104 |
| 2008-12-11 | 546 | 568 | 537 | 568 | 113,000 | 1,136 |
| 2008-12-10 | 569 | 575 | 555 | 556 | 203,000 | 1,112 |
| 2008-12-09 | 570 | 571 | 556 | 560 | 277,000 | 1,120 |
| 2008-12-08 | 556 | 564 | 546 | 563 | 299,000 | 1,126 |
| 2008-12-05 | 552 | 556 | 546 | 546 | 238,000 | 1,092 |
| 2008-12-04 | 531 | 549 | 531 | 541 | 205,000 | 1,082 |
| 2008-12-03 | 533 | 545 | 530 | 541 | 143,000 | 1,082 |
| 2008-12-02 | 520 | 545 | 508 | 532 | 129,000 | 1,064 |
| 2008-12-01 | 546 | 546 | 522 | 532 | 121,000 | 1,064 |
| 2008-11-28 | 534 | 558 | 534 | 558 | 180,000 | 1,116 |
| 2008-11-27 | 546 | 554 | 540 | 543 | 146,000 | 1,086 |
| 2008-11-26 | 555 | 561 | 537 | 556 | 248,000 | 1,112 |
| 2008-11-25 | 570 | 570 | 534 | 561 | 254,000 | 1,122 |
| 2008-11-21 | 530 | 559 | 517 | 558 | 242,000 | 1,116 |
| 2008-11-20 | 564 | 564 | 539 | 541 | 119,000 | 1,082 |
| 2008-11-19 | 538 | 568 | 538 | 566 | 244,000 | 1,132 |
| 2008-11-18 | 550 | 554 | 539 | 548 | 156,000 | 1,096 |
| 2008-11-17 | 534 | 560 | 512 | 550 | 176,000 | 1,100 |
| 2008-11-14 | 570 | 572 | 541 | 545 | 227,000 | 1,090 |
| 2008-11-13 | 530 | 558 | 526 | 549 | 225,000 | 1,098 |
| 2008-11-12 | 523 | 543 | 515 | 537 | 190,000 | 1,074 |
| 2008-11-11 | 555 | 570 | 540 | 558 | 128,000 | 1,116 |
| 2008-11-10 | 507 | 552 | 507 | 548 | 154,000 | 1,096 |
| 2008-11-07 | 530 | 538 | 504 | 504 | 210,000 | 1,008 |
| 2008-11-06 | 534 | 574 | 529 | 559 | 188,000 | 1,118 |
| 2008-11-05 | 542 | 564 | 535 | 564 | 221,000 | 1,128 |
| 2008-11-04 | 523 | 541 | 513 | 540 | 193,000 | 1,080 |
| 2008-10-31 | 490 | 529 | 477 | 523 | 252,000 | 1,046 |
| 2008-10-30 | 493 | 510 | 462 | 480 | 341,000 | 960 |
| 2008-10-29 | 465 | 494 | 457 | 494 | 274,000 | 988 |
| 2008-10-28 | 389 | 437 | 387 | 433 | 207,000 | 866 |
| 2008-10-27 | 433 | 433 | 386 | 399 | 228,000 | 798 |
| 2008-10-24 | 455 | 455 | 417 | 423 | 266,000 | 846 |
| 2008-10-23 | 438 | 454 | 418 | 454 | 182,000 | 908 |
| 2008-10-22 | 470 | 470 | 449 | 449 | 148,000 | 898 |
| 2008-10-21 | 465 | 476 | 463 | 474 | 175,000 | 948 |
| 2008-10-20 | 445 | 465 | 442 | 465 | 145,000 | 930 |
| 2008-10-17 | 435 | 457 | 435 | 457 | 175,000 | 914 |
| 2008-10-16 | 430 | 439 | 410 | 411 | 288,000 | 822 |
| 2008-10-15 | 438 | 441 | 418 | 441 | 238,000 | 882 |
| 2008-10-14 | 441 | 442 | 423 | 428 | 244,000 | 856 |
| 2008-10-10 | 361 | 372 | 340 | 362 | 233,000 | 724 |
| 2008-10-09 | 359 | 385 | 350 | 371 | 260,000 | 742 |
| 2008-10-08 | 437 | 437 | 372 | 374 | 267,000 | 748 |
| 2008-10-07 | 436 | 449 | 432 | 442 | 125,000 | 884 |
| 2008-10-06 | 464 | 480 | 442 | 446 | 136,000 | 892 |
| 2008-10-03 | 480 | 481 | 468 | 469 | 89,000 | 938 |
| 2008-10-02 | 503 | 506 | 482 | 482 | 97,000 | 964 |
| 2008-10-01 | 504 | 520 | 492 | 502 | 119,000 | 1,004 |
| 2008-09-30 | 495 | 505 | 494 | 499 | 115,000 | 998 |
| 2008-09-29 | 524 | 528 | 507 | 507 | 69,000 | 1,014 |
| 2008-09-26 | 541 | 541 | 505 | 514 | 250,000 | 1,028 |
| 2008-09-25 | 532 | 544 | 523 | 540 | 167,000 | 1,080 |
| 2008-09-24 | 512 | 532 | 507 | 527 | 97,000 | 1,054 |
| 2008-09-22 | 540 | 540 | 509 | 512 | 116,000 | 1,024 |
| 2008-09-19 | 509 | 533 | 508 | 533 | 312,000 | 1,066 |
| 2008-09-18 | 503 | 540 | 503 | 531 | 241,000 | 1,062 |
| 2008-09-17 | 541 | 542 | 524 | 533 | 237,000 | 1,066 |
| 2008-09-16 | 514 | 514 | 485 | 496 | 223,000 | 992 |
| 2008-09-12 | 504 | 523 | 492 | 523 | 315,000 | 1,046 |
| 2008-09-11 | 493 | 496 | 488 | 492 | 88,000 | 984 |
| 2008-09-10 | 481 | 505 | 481 | 501 | 201,000 | 1,002 |
| 2008-09-09 | 500 | 500 | 485 | 491 | 103,000 | 982 |
| 2008-09-08 | 505 | 515 | 500 | 502 | 183,000 | 1,004 |
| 2008-09-05 | 519 | 519 | 495 | 507 | 109,000 | 1,014 |
| 2008-09-04 | 539 | 539 | 517 | 529 | 121,000 | 1,058 |
| 2008-09-03 | 517 | 542 | 517 | 540 | 101,000 | 1,080 |
| 2008-09-02 | 526 | 538 | 513 | 516 | 146,000 | 1,032 |
| 2008-09-01 | 545 | 545 | 528 | 532 | 116,000 | 1,064 |
| 2008-08-29 | 519 | 545 | 510 | 545 | 219,000 | 1,090 |
| 2008-08-28 | 509 | 510 | 499 | 509 | 88,000 | 1,018 |
| 2008-08-27 | 519 | 519 | 505 | 513 | 67,000 | 1,026 |
| 2008-08-26 | 521 | 526 | 511 | 526 | 75,000 | 1,052 |
| 2008-08-25 | 519 | 524 | 509 | 518 | 97,000 | 1,036 |
| 2008-08-22 | 506 | 515 | 496 | 515 | 92,000 | 1,030 |
| 2008-08-21 | 521 | 521 | 506 | 510 | 68,000 | 1,020 |
| 2008-08-20 | 498 | 518 | 497 | 514 | 80,000 | 1,028 |
| 2008-08-19 | 504 | 510 | 501 | 508 | 96,000 | 1,016 |
| 2008-08-18 | 510 | 543 | 508 | 534 | 109,000 | 1,068 |
| 2008-08-15 | 495 | 512 | 495 | 512 | 93,000 | 1,024 |
| 2008-08-14 | 498 | 520 | 491 | 505 | 193,000 | 1,010 |
| 2008-08-13 | 510 | 510 | 494 | 496 | 168,000 | 992 |
| 2008-08-12 | 522 | 522 | 510 | 516 | 148,000 | 1,032 |
| 2008-08-11 | 508 | 521 | 508 | 521 | 73,000 | 1,042 |
| 2008-08-08 | 497 | 513 | 494 | 509 | 90,000 | 1,018 |
| 2008-08-07 | 532 | 532 | 500 | 511 | 172,000 | 1,022 |
| 2008-08-06 | 506 | 535 | 505 | 531 | 189,000 | 1,062 |
| 2008-08-05 | 505 | 516 | 503 | 506 | 136,000 | 1,012 |
| 2008-08-04 | 504 | 512 | 502 | 506 | 123,000 | 1,012 |
| 2008-08-01 | 539 | 543 | 512 | 520 | 220,000 | 1,040 |
| 2008-07-31 | 540 | 557 | 534 | 551 | 326,000 | 1,102 |
| 2008-07-30 | 512 | 550 | 504 | 543 | 216,000 | 1,086 |
| 2008-07-29 | 507 | 510 | 490 | 498 | 254,000 | 996 |
| 2008-07-28 | 548 | 548 | 519 | 521 | 168,000 | 1,042 |
| 2008-07-25 | 540 | 542 | 528 | 532 | 134,000 | 1,064 |
| 2008-07-24 | 522 | 540 | 522 | 540 | 205,000 | 1,080 |
| 2008-07-23 | 520 | 521 | 513 | 514 | 92,000 | 1,028 |
| 2008-07-22 | 513 | 518 | 498 | 516 | 213,000 | 1,032 |
| 2008-07-18 | 526 | 526 | 512 | 514 | 257,000 | 1,028 |
| 2008-07-17 | 524 | 525 | 510 | 515 | 308,000 | 1,030 |
| 2008-07-16 | 499 | 505 | 494 | 497 | 328,000 | 994 |
| 2008-07-15 | 491 | 498 | 488 | 494 | 332,000 | 988 |
| 2008-07-14 | 490 | 502 | 483 | 484 | 432,000 | 968 |
| 2008-07-11 | 475 | 482 | 467 | 480 | 200,000 | 960 |
| 2008-07-10 | 473 | 484 | 469 | 478 | 221,000 | 956 |
| 2008-07-09 | 479 | 480 | 468 | 469 | 200,000 | 938 |
| 2008-07-08 | 491 | 491 | 463 | 468 | 342,000 | 936 |
| 2008-07-07 | 485 | 491 | 473 | 490 | 316,000 | 980 |
| 2008-07-04 | 491 | 494 | 472 | 480 | 338,000 | 960 |
| 2008-07-03 | 484 | 484 | 467 | 481 | 346,000 | 962 |
| 2008-07-02 | 492 | 492 | 471 | 479 | 310,000 | 958 |
| 2008-07-01 | 488 | 502 | 481 | 487 | 351,000 | 974 |
| 2008-06-30 | 458 | 487 | 458 | 478 | 262,000 | 956 |
| 2008-06-27 | 458 | 467 | 454 | 463 | 228,000 | 926 |
| 2008-06-26 | 483 | 483 | 466 | 473 | 202,000 | 946 |
| 2008-06-25 | 475 | 480 | 450 | 473 | 271,000 | 946 |
| 2008-06-24 | 465 | 472 | 460 | 470 | 173,000 | 940 |
| 2008-06-23 | 463 | 476 | 463 | 468 | 167,000 | 936 |
| 2008-06-20 | 484 | 487 | 473 | 475 | 308,000 | 950 |
| 2008-06-19 | 481 | 486 | 474 | 474 | 281,000 | 948 |
| 2008-06-18 | 487 | 494 | 483 | 486 | 203,000 | 972 |
| 2008-06-17 | 494 | 496 | 481 | 492 | 371,000 | 984 |
| 2008-06-16 | 502 | 509 | 483 | 499 | 322,000 | 998 |
| 2008-06-13 | 486 | 494 | 478 | 493 | 423,000 | 986 |
| 2008-06-12 | 501 | 513 | 486 | 496 | 421,000 | 992 |
| 2008-06-11 | 501 | 509 | 495 | 500 | 198,000 | 1,000 |
| 2008-06-10 | 515 | 525 | 494 | 501 | 303,000 | 1,002 |
| 2008-06-09 | 532 | 534 | 510 | 511 | 254,000 | 1,022 |
| 2008-06-06 | 558 | 560 | 537 | 538 | 229,000 | 1,076 |
| 2008-06-05 | 563 | 580 | 548 | 559 | 234,000 | 1,118 |
| 2008-06-04 | 558 | 579 | 554 | 572 | 183,000 | 1,144 |
| 2008-06-03 | 555 | 561 | 545 | 549 | 145,000 | 1,098 |
| 2008-06-02 | 574 | 575 | 558 | 565 | 123,000 | 1,130 |
| 2008-05-30 | 559 | 583 | 559 | 583 | 126,000 | 1,166 |
| 2008-05-29 | 547 | 560 | 546 | 559 | 173,000 | 1,118 |
| 2008-05-28 | 552 | 559 | 534 | 537 | 182,000 | 1,074 |
| 2008-05-27 | 543 | 563 | 543 | 562 | 88,000 | 1,124 |
| 2008-05-26 | 549 | 555 | 533 | 543 | 200,000 | 1,086 |
| 2008-05-23 | 564 | 569 | 551 | 559 | 281,000 | 1,118 |
| 2008-05-22 | 548 | 567 | 548 | 564 | 235,000 | 1,128 |
| 2008-05-21 | 594 | 594 | 553 | 558 | 310,000 | 1,116 |
| 2008-05-20 | 586 | 599 | 585 | 591 | 245,000 | 1,182 |
| 2008-05-19 | 616 | 618 | 592 | 598 | 253,000 | 1,196 |
| 2008-05-16 | 620 | 635 | 620 | 629 | 290,000 | 1,258 |
| 2008-05-15 | 610 | 627 | 607 | 617 | 335,000 | 1,234 |
| 2008-05-14 | 581 | 605 | 581 | 604 | 323,000 | 1,208 |
| 2008-05-13 | 546 | 606 | 532 | 576 | 222,000 | 1,152 |
| 2008-05-12 | 530 | 543 | 524 | 536 | 178,000 | 1,072 |
| 2008-05-09 | 540 | 541 | 526 | 526 | 79,000 | 1,052 |
| 2008-05-08 | 539 | 554 | 536 | 536 | 163,000 | 1,072 |
| 2008-05-07 | 532 | 543 | 532 | 538 | 138,000 | 1,076 |
| 2008-05-02 | 527 | 527 | 516 | 522 | 77,000 | 1,044 |
| 2008-05-01 | 510 | 512 | 498 | 507 | 123,000 | 1,014 |
| 2008-04-30 | 522 | 528 | 519 | 525 | 149,000 | 1,050 |
| 2008-04-28 | 541 | 547 | 514 | 523 | 220,000 | 1,046 |
| 2008-04-25 | 514 | 527 | 513 | 526 | 233,000 | 1,052 |
| 2008-04-24 | 509 | 516 | 507 | 513 | 122,000 | 1,026 |
| 2008-04-23 | 504 | 515 | 504 | 511 | 116,000 | 1,022 |
| 2008-04-22 | 520 | 520 | 510 | 513 | 68,000 | 1,026 |
| 2008-04-21 | 513 | 519 | 510 | 519 | 105,000 | 1,038 |
| 2008-04-18 | 510 | 513 | 503 | 512 | 145,000 | 1,024 |
| 2008-04-17 | 507 | 510 | 498 | 509 | 130,000 | 1,018 |
| 2008-04-16 | 495 | 508 | 490 | 507 | 162,000 | 1,014 |
| 2008-04-15 | 485 | 490 | 474 | 490 | 168,000 | 980 |
| 2008-04-14 | 485 | 488 | 477 | 485 | 255,000 | 970 |
| 2008-04-11 | 465 | 484 | 462 | 484 | 156,000 | 968 |
| 2008-04-10 | 462 | 462 | 455 | 460 | 86,000 | 920 |
| 2008-04-09 | 474 | 480 | 466 | 467 | 90,000 | 934 |
| 2008-04-08 | 480 | 485 | 477 | 479 | 123,000 | 958 |
| 2008-04-07 | 461 | 481 | 457 | 479 | 119,000 | 958 |
| 2008-04-04 | 460 | 467 | 459 | 462 | 93,000 | 924 |
| 2008-04-03 | 458 | 465 | 450 | 465 | 166,000 | 930 |
| 2008-04-02 | 453 | 456 | 449 | 454 | 133,000 | 908 |
| 2008-04-01 | 428 | 440 | 423 | 437 | 143,000 | 874 |
| 2008-03-31 | 436 | 436 | 420 | 424 | 215,000 | 848 |
| 2008-03-28 | 431 | 447 | 423 | 441 | 117,000 | 882 |
| 2008-03-27 | 420 | 431 | 420 | 430 | 188,000 | 860 |
| 2008-03-26 | 420 | 425 | 415 | 420 | 126,000 | 840 |
| 2008-03-25 | 426 | 426 | 418 | 422 | 150,000 | 844 |
| 2008-03-24 | 409 | 418 | 409 | 414 | 117,000 | 828 |
| 2008-03-21 | 398 | 418 | 398 | 416 | 167,000 | 832 |
| 2008-03-19 | 401 | 404 | 386 | 398 | 308,000 | 796 |
| 2008-03-18 | 395 | 397 | 378 | 391 | 480,000 | 782 |
| 2008-03-17 | 410 | 415 | 392 | 400 | 221,000 | 800 |
| 2008-03-14 | 423 | 426 | 414 | 417 | 385,000 | 834 |
| 2008-03-13 | 448 | 448 | 427 | 433 | 507,000 | 866 |
| 2008-03-12 | 454 | 454 | 439 | 445 | 303,000 | 890 |
| 2008-03-11 | 426 | 435 | 420 | 435 | 229,000 | 870 |
| 2008-03-10 | 435 | 438 | 428 | 431 | 199,000 | 862 |
| 2008-03-07 | 434 | 444 | 433 | 440 | 226,000 | 880 |
| 2008-03-06 | 430 | 452 | 430 | 452 | 271,000 | 904 |
| 2008-03-05 | 434 | 441 | 430 | 433 | 199,000 | 866 |
| 2008-03-04 | 431 | 438 | 430 | 433 | 214,000 | 866 |
| 2008-03-03 | 430 | 436 | 429 | 431 | 173,000 | 862 |
| 2008-02-29 | 449 | 451 | 442 | 448 | 174,000 | 896 |
| 2008-02-28 | 458 | 458 | 451 | 454 | 117,000 | 908 |
| 2008-02-27 | 458 | 463 | 449 | 459 | 162,000 | 918 |
| 2008-02-26 | 472 | 472 | 454 | 454 | 150,000 | 908 |
| 2008-02-25 | 454 | 461 | 453 | 461 | 206,000 | 922 |
| 2008-02-22 | 441 | 447 | 439 | 444 | 155,000 | 888 |
| 2008-02-21 | 437 | 446 | 434 | 442 | 278,000 | 884 |
| 2008-02-20 | 452 | 453 | 436 | 437 | 206,000 | 874 |
| 2008-02-19 | 451 | 459 | 451 | 456 | 122,000 | 912 |
| 2008-02-18 | 457 | 469 | 449 | 456 | 199,000 | 912 |
| 2008-02-15 | 452 | 460 | 444 | 454 | 242,000 | 908 |
| 2008-02-14 | 453 | 459 | 449 | 457 | 217,000 | 914 |
| 2008-02-13 | 452 | 452 | 436 | 439 | 250,000 | 878 |
| 2008-02-12 | 454 | 455 | 437 | 443 | 369,000 | 886 |
| 2008-02-08 | 444 | 453 | 435 | 440 | 443,000 | 880 |
| 2008-02-07 | 450 | 457 | 442 | 444 | 474,000 | 888 |
| 2008-02-06 | 505 | 505 | 431 | 465 | 542,000 | 930 |
| 2008-02-05 | 516 | 521 | 510 | 515 | 183,000 | 1,030 |
| 2008-02-04 | 515 | 523 | 513 | 516 | 234,000 | 1,032 |
| 2008-02-01 | 519 | 523 | 505 | 511 | 202,000 | 1,022 |
| 2008-01-31 | 500 | 530 | 496 | 529 | 362,000 | 1,058 |
| 2008-01-30 | 510 | 520 | 500 | 506 | 224,000 | 1,012 |
| 2008-01-29 | 503 | 510 | 497 | 510 | 135,000 | 1,020 |
| 2008-01-28 | 515 | 517 | 488 | 491 | 225,000 | 982 |
| 2008-01-25 | 496 | 511 | 496 | 511 | 328,000 | 1,022 |
| 2008-01-24 | 471 | 489 | 471 | 486 | 321,000 | 972 |
| 2008-01-23 | 465 | 474 | 462 | 466 | 397,000 | 932 |
| 2008-01-22 | 467 | 475 | 446 | 446 | 334,000 | 892 |
| 2008-01-21 | 492 | 500 | 472 | 472 | 365,000 | 944 |
| 2008-01-18 | 482 | 490 | 465 | 486 | 404,000 | 972 |
| 2008-01-17 | 473 | 483 | 456 | 482 | 251,000 | 964 |
| 2008-01-16 | 474 | 477 | 454 | 468 | 299,000 | 936 |
| 2008-01-15 | 495 | 495 | 482 | 484 | 360,000 | 968 |
| 2008-01-11 | 501 | 505 | 491 | 491 | 209,000 | 982 |
| 2008-01-10 | 499 | 509 | 496 | 505 | 206,000 | 1,010 |
| 2008-01-09 | 498 | 503 | 490 | 500 | 214,000 | 1,000 |
| 2008-01-08 | 492 | 501 | 489 | 501 | 268,000 | 1,002 |
| 2008-01-07 | 503 | 505 | 489 | 501 | 346,000 | 1,002 |
| 2008-01-04 | 535 | 535 | 504 | 504 | 194,000 | 1,008 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-03-27]1株→1.12株
