タカラスタンダード(7981)の株価時系列情報
タカラスタンダード(7981)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1985/12/28 | 465 | 466 | 465 | 466 | 10,000 |
| 1985/12/27 | 469 | 470 | 469 | 470 | 2,000 |
| 1985/12/26 | 457 | 460 | 457 | 460 | 7,000 |
| 1985/12/25 | 457 | 457 | 457 | 457 | 4,000 |
| 1985/12/24 | 457 | 457 | 457 | 457 | 4,000 |
| 1985/12/23 | 462 | 462 | 462 | 462 | 2,000 |
| 1985/12/20 | 470 | 470 | 462 | 470 | 10,000 |
| 1985/12/19 | 473 | 473 | 473 | 473 | 3,000 |
| 1985/12/18 | 460 | 461 | 460 | 461 | 17,000 |
| 1985/12/17 | 463 | 463 | 460 | 460 | 4,000 |
| 1985/12/13 | 484 | 484 | 483 | 483 | 21,000 |
| 1985/12/12 | 484 | 484 | 480 | 484 | 27,000 |
| 1985/12/11 | 482 | 484 | 482 | 484 | 18,000 |
| 1985/12/10 | 467 | 484 | 467 | 484 | 52,000 |
| 1985/12/09 | 466 | 466 | 466 | 466 | 3,000 |
| 1985/12/07 | 466 | 466 | 466 | 466 | 4,000 |
| 1985/12/04 | 466 | 466 | 466 | 466 | 2,000 |
| 1985/12/03 | 465 | 465 | 465 | 465 | 1,000 |
| 1985/12/02 | 465 | 465 | 465 | 465 | 1,000 |
| 1985/11/30 | 462 | 467 | 462 | 467 | 30,000 |
| 1985/11/28 | 480 | 487 | 480 | 487 | 16,000 |
| 1985/11/27 | 486 | 486 | 480 | 480 | 10,000 |
| 1985/11/26 | 491 | 491 | 485 | 485 | 6,000 |
| 1985/11/25 | 480 | 480 | 480 | 480 | 3,000 |
| 1985/11/22 | 480 | 480 | 480 | 480 | 10,000 |
| 1985/11/21 | 480 | 487 | 480 | 487 | 28,000 |
| 1985/11/20 | 480 | 480 | 480 | 480 | 2,000 |
| 1985/11/19 | 487 | 487 | 480 | 480 | 4,000 |
| 1985/11/18 | 487 | 487 | 487 | 487 | 1,000 |
| 1985/11/16 | 480 | 487 | 480 | 487 | 16,000 |
| 1985/11/15 | 481 | 481 | 480 | 480 | 11,000 |
| 1985/11/14 | 480 | 481 | 480 | 480 | 7,000 |
| 1985/11/13 | 480 | 480 | 480 | 480 | 3,000 |
| 1985/11/08 | 480 | 480 | 478 | 478 | 12,000 |
| 1985/11/07 | 480 | 480 | 480 | 480 | 10,000 |
| 1985/11/06 | 480 | 480 | 480 | 480 | 2,000 |
| 1985/11/05 | 480 | 480 | 480 | 480 | 6,000 |
| 1985/11/01 | 480 | 480 | 480 | 480 | 7,000 |
| 1985/10/31 | 480 | 480 | 480 | 480 | 6,000 |
| 1985/10/29 | 460 | 460 | 460 | 460 | 8,000 |
| 1985/10/26 | 480 | 480 | 480 | 480 | 7,000 |
| 1985/10/25 | 480 | 480 | 480 | 480 | 7,000 |
| 1985/10/24 | 470 | 480 | 470 | 480 | 3,000 |
| 1985/10/23 | 466 | 466 | 466 | 466 | 6,000 |
| 1985/10/22 | 480 | 480 | 461 | 461 | 6,000 |
| 1985/10/21 | 485 | 485 | 485 | 485 | 1,000 |
| 1985/10/19 | 495 | 500 | 495 | 500 | 3,000 |
| 1985/10/18 | 500 | 500 | 500 | 500 | 20,000 |
| 1985/10/16 | 509 | 509 | 500 | 500 | 11,000 |
| 1985/10/15 | 500 | 510 | 500 | 500 | 60,000 |
| 1985/10/14 | 513 | 513 | 488 | 488 | 59,000 |
| 1985/10/11 | 510 | 517 | 510 | 517 | 82,000 |
| 1985/10/09 | 500 | 500 | 500 | 500 | 2,000 |
| 1985/10/08 | 504 | 504 | 504 | 504 | 3,000 |
| 1985/10/07 | 514 | 514 | 514 | 514 | 21,000 |
| 1985/10/04 | 514 | 514 | 507 | 514 | 23,000 |
| 1985/10/03 | 514 | 514 | 514 | 514 | 17,000 |
| 1985/10/02 | 514 | 514 | 490 | 490 | 53,000 |
| 1985/10/01 | 514 | 514 | 500 | 514 | 32,000 |
| 1985/09/28 | 507 | 507 | 507 | 507 | 1,000 |
| 1985/09/27 | 506 | 506 | 502 | 502 | 27,000 |
| 1985/09/26 | 535 | 540 | 514 | 530 | 32,000 |
| 1985/09/25 | 521 | 540 | 520 | 540 | 42,000 |
| 1985/09/24 | 506 | 520 | 506 | 520 | 23,000 |
| 1985/09/21 | 520 | 531 | 520 | 530 | 39,000 |
| 1985/09/20 | 500 | 520 | 500 | 520 | 17,000 |
| 1985/09/19 | 498 | 498 | 498 | 498 | 7,000 |
| 1985/09/18 | 498 | 498 | 498 | 498 | 9,000 |
| 1985/09/17 | 498 | 498 | 495 | 498 | 19,000 |
| 1985/09/13 | 496 | 500 | 496 | 498 | 20,000 |
| 1985/09/12 | 513 | 513 | 495 | 505 | 37,000 |
| 1985/09/11 | 513 | 518 | 513 | 518 | 48,000 |
| 1985/09/10 | 512 | 514 | 512 | 513 | 16,000 |
| 1985/09/07 | 515 | 518 | 512 | 512 | 74,000 |
| 1985/09/06 | 520 | 525 | 515 | 520 | 51,000 |
| 1985/09/05 | 514 | 520 | 512 | 515 | 32,000 |
| 1985/09/04 | 520 | 520 | 510 | 520 | 85,000 |
| 1985/09/03 | 520 | 521 | 520 | 520 | 66,000 |
| 1985/09/02 | 510 | 520 | 510 | 520 | 15,000 |
| 1985/08/31 | 519 | 519 | 519 | 519 | 1,000 |
| 1985/08/30 | 515 | 520 | 513 | 520 | 31,000 |
| 1985/08/29 | 520 | 520 | 518 | 520 | 30,000 |
| 1985/08/28 | 521 | 521 | 510 | 520 | 36,000 |
| 1985/08/27 | 520 | 530 | 520 | 525 | 35,000 |
| 1985/08/26 | 520 | 530 | 520 | 530 | 59,000 |
| 1985/08/24 | 521 | 530 | 520 | 522 | 82,000 |
| 1985/08/23 | 522 | 538 | 522 | 538 | 121,000 |
| 1985/08/22 | 535 | 539 | 515 | 515 | 514,000 |
| 1985/08/21 | 519 | 545 | 515 | 515 | 440,000 |
| 1985/08/20 | 480 | 505 | 480 | 485 | 211,000 |
| 1985/08/19 | 500 | 505 | 475 | 475 | 62,000 |
| 1985/08/17 | 475 | 505 | 475 | 485 | 100,000 |
| 1985/08/16 | 486 | 486 | 470 | 470 | 112,000 |
| 1985/08/15 | 475 | 482 | 475 | 481 | 46,000 |
| 1985/08/13 | 471 | 475 | 471 | 475 | 9,000 |
| 1985/08/12 | 471 | 471 | 471 | 471 | 1,000 |
| 1985/08/09 | 460 | 475 | 456 | 475 | 10,000 |
| 1985/08/08 | 463 | 463 | 460 | 460 | 3,000 |
| 1985/08/07 | 480 | 482 | 478 | 478 | 9,000 |
| 1985/08/06 | 470 | 480 | 470 | 480 | 4,000 |
| 1985/08/05 | 459 | 470 | 459 | 470 | 6,000 |
| 1985/08/03 | 461 | 461 | 461 | 461 | 2,000 |
| 1985/08/01 | 460 | 460 | 460 | 460 | 4,000 |
| 1985/07/30 | 465 | 465 | 465 | 465 | 5,000 |
| 1985/07/29 | 485 | 485 | 470 | 470 | 11,000 |
| 1985/07/27 | 485 | 485 | 480 | 480 | 15,000 |
| 1985/07/26 | 469 | 480 | 469 | 480 | 38,000 |
| 1985/07/25 | 460 | 464 | 459 | 464 | 10,000 |
| 1985/07/23 | 450 | 455 | 450 | 455 | 3,000 |
| 1985/07/22 | 442 | 448 | 442 | 448 | 3,000 |
| 1985/07/20 | 446 | 446 | 446 | 446 | 1,000 |
| 1985/07/19 | 458 | 458 | 458 | 458 | 2,000 |
| 1985/07/17 | 436 | 436 | 436 | 436 | 7,000 |
| 1985/07/16 | 455 | 455 | 455 | 455 | 1,000 |
| 1985/07/12 | 455 | 455 | 455 | 455 | 4,000 |
| 1985/07/11 | 460 | 467 | 460 | 460 | 11,000 |
| 1985/07/10 | 459 | 459 | 459 | 459 | 1,000 |
| 1985/07/09 | 457 | 458 | 457 | 458 | 5,000 |
| 1985/07/08 | 465 | 465 | 460 | 461 | 7,000 |
| 1985/07/05 | 461 | 462 | 460 | 462 | 28,000 |
| 1985/07/04 | 460 | 469 | 457 | 460 | 24,000 |
| 1985/07/03 | 450 | 455 | 445 | 455 | 17,000 |
| 1985/07/02 | 448 | 448 | 448 | 448 | 9,000 |
| 1985/06/29 | 448 | 448 | 441 | 441 | 3,000 |
| 1985/06/28 | 442 | 442 | 442 | 442 | 1,000 |
| 1985/06/27 | 441 | 441 | 441 | 441 | 7,000 |
| 1985/06/26 | 446 | 446 | 441 | 441 | 9,000 |
| 1985/06/25 | 446 | 446 | 435 | 435 | 15,000 |
| 1985/06/21 | 431 | 431 | 431 | 431 | 3,000 |
| 1985/06/20 | 436 | 436 | 436 | 436 | 1,000 |
| 1985/06/19 | 424 | 424 | 424 | 424 | 2,000 |
| 1985/06/18 | 430 | 430 | 423 | 423 | 6,000 |
| 1985/06/17 | 440 | 440 | 430 | 430 | 12,000 |
| 1985/06/14 | 443 | 443 | 435 | 435 | 2,000 |
| 1985/06/12 | 439 | 439 | 435 | 439 | 10,000 |
| 1985/06/11 | 446 | 446 | 445 | 445 | 12,000 |
| 1985/06/10 | 440 | 440 | 440 | 440 | 5,000 |
| 1985/06/07 | 439 | 440 | 439 | 439 | 22,000 |
| 1985/06/06 | 439 | 440 | 439 | 440 | 22,000 |
| 1985/06/05 | 435 | 435 | 435 | 435 | 1,000 |
| 1985/06/04 | 440 | 440 | 440 | 440 | 1,000 |
| 1985/06/01 | 436 | 440 | 436 | 440 | 2,000 |
| 1985/05/30 | 435 | 435 | 435 | 435 | 8,000 |
| 1985/05/28 | 435 | 435 | 435 | 435 | 2,000 |
| 1985/05/24 | 430 | 430 | 430 | 430 | 1,000 |
| 1985/05/23 | 426 | 426 | 426 | 426 | 1,000 |
| 1985/05/22 | 430 | 430 | 430 | 430 | 6,000 |
| 1985/05/21 | 430 | 430 | 430 | 430 | 7,000 |
| 1985/05/16 | 427 | 427 | 427 | 427 | 5,000 |
| 1985/05/15 | 425 | 425 | 425 | 425 | 12,000 |
| 1985/05/13 | 425 | 425 | 425 | 425 | 3,000 |
| 1985/05/10 | 420 | 420 | 420 | 420 | 1,000 |
| 1985/05/09 | 415 | 419 | 415 | 419 | 4,000 |
| 1985/05/08 | 415 | 415 | 415 | 415 | 1,000 |
| 1985/05/07 | 415 | 415 | 415 | 415 | 1,000 |
| 1985/05/01 | 423 | 423 | 415 | 415 | 8,000 |
| 1985/04/30 | 428 | 428 | 428 | 428 | 3,000 |
| 1985/04/26 | 420 | 425 | 420 | 425 | 4,000 |
| 1985/04/25 | 423 | 423 | 420 | 420 | 4,000 |
| 1985/04/24 | 425 | 425 | 421 | 421 | 2,000 |
| 1985/04/23 | 415 | 419 | 415 | 418 | 3,000 |
| 1985/04/22 | 410 | 410 | 410 | 410 | 3,000 |
| 1985/04/19 | 420 | 420 | 420 | 420 | 4,000 |
| 1985/04/18 | 420 | 420 | 420 | 420 | 1,000 |
| 1985/04/17 | 428 | 428 | 428 | 428 | 10,000 |
| 1985/04/15 | 424 | 424 | 424 | 424 | 3,000 |
| 1985/04/12 | 424 | 425 | 424 | 424 | 18,000 |
| 1985/04/11 | 424 | 424 | 424 | 424 | 1,000 |
| 1985/04/10 | 430 | 430 | 425 | 425 | 4,000 |
| 1985/04/09 | 430 | 435 | 430 | 435 | 6,000 |
| 1985/04/08 | 430 | 430 | 430 | 430 | 7,000 |
| 1985/04/06 | 421 | 430 | 420 | 430 | 13,000 |
| 1985/04/05 | 421 | 421 | 421 | 421 | 4,000 |
| 1985/04/04 | 426 | 426 | 425 | 425 | 4,000 |
| 1985/04/03 | 421 | 430 | 421 | 425 | 16,000 |
| 1985/04/01 | 430 | 430 | 430 | 430 | 5,000 |
| 1985/03/30 | 425 | 425 | 425 | 425 | 1,000 |
| 1985/03/27 | 405 | 405 | 405 | 405 | 1,000 |
| 1985/03/26 | 420 | 425 | 420 | 425 | 6,000 |
| 1985/03/25 | 420 | 421 | 420 | 421 | 2,000 |
| 1985/03/22 | 420 | 429 | 419 | 429 | 20,000 |
| 1985/03/20 | 420 | 420 | 420 | 420 | 3,000 |
| 1985/03/19 | 420 | 420 | 420 | 420 | 200,000 |
| 1985/03/18 | 416 | 416 | 416 | 416 | 4,000 |
| 1985/03/15 | 415 | 415 | 415 | 415 | 21,000 |
| 1985/03/13 | 425 | 429 | 420 | 420 | 17,000 |
| 1985/03/12 | 425 | 425 | 425 | 425 | 10,000 |
| 1985/03/11 | 425 | 425 | 425 | 425 | 2,000 |
| 1985/03/08 | 420 | 420 | 420 | 420 | 8,000 |
| 1985/03/06 | 429 | 429 | 429 | 429 | 1,000 |
| 1985/02/27 | 436 | 436 | 430 | 430 | 6,000 |
| 1985/02/26 | 438 | 438 | 438 | 438 | 10,000 |
| 1985/02/25 | 438 | 438 | 438 | 438 | 6,000 |
| 1985/02/22 | 434 | 439 | 434 | 439 | 13,000 |
| 1985/02/20 | 438 | 438 | 438 | 438 | 5,000 |
| 1985/02/19 | 439 | 439 | 439 | 439 | 5,000 |
| 1985/02/16 | 439 | 439 | 439 | 439 | 4,000 |
| 1985/02/15 | 439 | 439 | 439 | 439 | 1,000 |
| 1985/02/14 | 440 | 440 | 440 | 440 | 49,000 |
| 1985/02/13 | 440 | 440 | 440 | 440 | 6,000 |
| 1985/02/12 | 440 | 440 | 440 | 440 | 3,000 |
| 1985/02/06 | 438 | 438 | 438 | 438 | 1,000 |
| 1985/02/05 | 438 | 438 | 438 | 438 | 1,000 |
| 1985/02/04 | 438 | 440 | 438 | 440 | 9,000 |
| 1985/02/02 | 438 | 438 | 438 | 438 | 5,000 |
| 1985/02/01 | 437 | 437 | 437 | 437 | 1,000 |
| 1985/01/31 | 438 | 438 | 438 | 438 | 5,000 |
| 1985/01/29 | 436 | 436 | 436 | 436 | 1,000 |
| 1985/01/28 | 438 | 438 | 438 | 438 | 5,000 |
| 1985/01/26 | 436 | 436 | 436 | 436 | 5,000 |
| 1985/01/24 | 440 | 440 | 440 | 440 | 5,000 |
| 1985/01/23 | 438 | 438 | 438 | 438 | 5,000 |
| 1985/01/22 | 438 | 438 | 438 | 438 | 2,000 |
| 1985/01/19 | 438 | 438 | 438 | 438 | 3,000 |
| 1985/01/18 | 440 | 440 | 440 | 440 | 5,000 |
| 1985/01/17 | 440 | 440 | 440 | 440 | 2,000 |
| 1985/01/16 | 440 | 440 | 440 | 440 | 4,000 |
| 1985/01/14 | 443 | 443 | 443 | 443 | 19,000 |
| 1985/01/11 | 443 | 443 | 443 | 443 | 5,000 |
| 1985/01/10 | 443 | 443 | 443 | 443 | 5,000 |
| 1985/01/09 | 443 | 443 | 443 | 443 | 5,000 |
| 1985/01/07 | 435 | 435 | 435 | 435 | 3,000 |
| 1985/01/04 | 439 | 439 | 439 | 439 | 5,000 |