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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,380 | 1,380 | 1,340 | 1,360 | 77,000 |
| 1989/12/28 | 1,370 | 1,370 | 1,350 | 1,350 | 249,000 |
| 1989/12/27 | 1,380 | 1,380 | 1,350 | 1,370 | 330,000 |
| 1989/12/26 | 1,370 | 1,370 | 1,350 | 1,350 | 235,000 |
| 1989/12/25 | 1,350 | 1,390 | 1,350 | 1,390 | 110,000 |
| 1989/12/22 | 1,370 | 1,370 | 1,350 | 1,350 | 139,000 |
| 1989/12/21 | 1,370 | 1,380 | 1,350 | 1,360 | 134,000 |
| 1989/12/20 | 1,390 | 1,400 | 1,360 | 1,370 | 344,000 |
| 1989/12/19 | 1,390 | 1,400 | 1,360 | 1,400 | 251,000 |
| 1989/12/18 | 1,410 | 1,410 | 1,400 | 1,410 | 549,000 |
| 1989/12/15 | 1,380 | 1,410 | 1,380 | 1,410 | 220,000 |
| 1989/12/14 | 1,430 | 1,430 | 1,390 | 1,390 | 416,000 |
| 1989/12/13 | 1,430 | 1,440 | 1,420 | 1,430 | 777,000 |
| 1989/12/12 | 1,430 | 1,450 | 1,410 | 1,430 | 2,215,000 |
| 1989/12/11 | 1,380 | 1,430 | 1,380 | 1,410 | 1,964,000 |
| 1989/12/08 | 1,380 | 1,390 | 1,370 | 1,380 | 607,000 |
| 1989/12/07 | 1,360 | 1,380 | 1,350 | 1,370 | 720,000 |
| 1989/12/06 | 1,350 | 1,360 | 1,340 | 1,360 | 336,000 |
| 1989/12/05 | 1,360 | 1,370 | 1,340 | 1,350 | 510,000 |
| 1989/12/04 | 1,370 | 1,380 | 1,360 | 1,370 | 255,000 |
| 1989/12/01 | 1,350 | 1,360 | 1,340 | 1,360 | 503,000 |
| 1989/11/30 | 1,360 | 1,370 | 1,340 | 1,340 | 309,000 |
| 1989/11/29 | 1,370 | 1,380 | 1,360 | 1,360 | 427,000 |
| 1989/11/28 | 1,380 | 1,380 | 1,350 | 1,350 | 575,000 |
| 1989/11/27 | 1,370 | 1,390 | 1,360 | 1,380 | 1,185,000 |
| 1989/11/24 | 1,340 | 1,360 | 1,330 | 1,360 | 809,000 |
| 1989/11/22 | 1,330 | 1,340 | 1,320 | 1,320 | 169,000 |
| 1989/11/21 | 1,350 | 1,350 | 1,320 | 1,320 | 247,000 |
| 1989/11/20 | 1,340 | 1,350 | 1,330 | 1,340 | 213,000 |
| 1989/11/17 | 1,350 | 1,350 | 1,330 | 1,350 | 414,000 |
| 1989/11/16 | 1,310 | 1,340 | 1,300 | 1,330 | 586,000 |
| 1989/11/15 | 1,310 | 1,330 | 1,300 | 1,300 | 218,000 |
| 1989/11/14 | 1,350 | 1,360 | 1,330 | 1,330 | 223,000 |
| 1989/11/13 | 1,360 | 1,370 | 1,350 | 1,350 | 192,000 |
| 1989/11/10 | 1,310 | 1,370 | 1,310 | 1,360 | 921,000 |
| 1989/11/09 | 1,300 | 1,300 | 1,290 | 1,300 | 221,000 |
| 1989/11/08 | 1,290 | 1,300 | 1,290 | 1,290 | 148,000 |
| 1989/11/07 | 1,290 | 1,290 | 1,280 | 1,290 | 49,000 |
| 1989/11/06 | 1,290 | 1,300 | 1,280 | 1,300 | 285,000 |
| 1989/11/02 | 1,300 | 1,310 | 1,280 | 1,300 | 129,000 |
| 1989/11/01 | 1,310 | 1,320 | 1,300 | 1,310 | 231,000 |
| 1989/10/31 | 1,320 | 1,330 | 1,310 | 1,310 | 129,000 |
| 1989/10/30 | 1,330 | 1,330 | 1,310 | 1,310 | 61,000 |
| 1989/10/27 | 1,330 | 1,340 | 1,300 | 1,330 | 193,000 |
| 1989/10/26 | 1,350 | 1,350 | 1,340 | 1,340 | 167,000 |
| 1989/10/25 | 1,380 | 1,380 | 1,340 | 1,340 | 554,000 |
| 1989/10/24 | 1,330 | 1,380 | 1,330 | 1,380 | 887,000 |
| 1989/10/23 | 1,360 | 1,360 | 1,320 | 1,330 | 267,000 |
| 1989/10/20 | 1,360 | 1,360 | 1,320 | 1,320 | 248,000 |
| 1989/10/19 | 1,340 | 1,350 | 1,300 | 1,330 | 102,000 |
| 1989/10/18 | 1,300 | 1,370 | 1,290 | 1,340 | 447,000 |
| 1989/10/17 | 1,300 | 1,300 | 1,280 | 1,290 | 91,000 |
| 1989/10/16 | 1,260 | 1,290 | 1,260 | 1,290 | 145,000 |
| 1989/10/13 | 1,300 | 1,320 | 1,290 | 1,300 | 205,000 |
| 1989/10/12 | 1,310 | 1,330 | 1,290 | 1,290 | 275,000 |
| 1989/10/11 | 1,360 | 1,370 | 1,330 | 1,330 | 302,000 |
| 1989/10/09 | 1,370 | 1,370 | 1,350 | 1,350 | 306,000 |
| 1989/10/06 | 1,360 | 1,380 | 1,340 | 1,350 | 424,000 |
| 1989/10/05 | 1,380 | 1,390 | 1,340 | 1,350 | 590,000 |
| 1989/10/04 | 1,370 | 1,380 | 1,350 | 1,380 | 355,000 |
| 1989/10/03 | 1,390 | 1,400 | 1,350 | 1,360 | 389,000 |
| 1989/10/02 | 1,370 | 1,400 | 1,370 | 1,380 | 546,000 |
| 1989/09/29 | 1,400 | 1,430 | 1,370 | 1,370 | 1,866,000 |
| 1989/09/28 | 1,360 | 1,420 | 1,340 | 1,410 | 1,983,000 |
| 1989/09/27 | 1,350 | 1,360 | 1,330 | 1,350 | 497,000 |
| 1989/09/26 | 1,330 | 1,360 | 1,310 | 1,330 | 821,000 |
| 1989/09/25 | 1,340 | 1,340 | 1,320 | 1,330 | 482,000 |
| 1989/09/22 | 1,320 | 1,330 | 1,310 | 1,320 | 366,000 |
| 1989/09/21 | 1,340 | 1,350 | 1,310 | 1,320 | 644,000 |
| 1989/09/20 | 1,360 | 1,360 | 1,330 | 1,330 | 1,240,000 |
| 1989/09/19 | 1,340 | 1,360 | 1,330 | 1,340 | 2,145,000 |
| 1989/09/18 | 1,320 | 1,360 | 1,310 | 1,350 | 2,124,000 |
| 1989/09/14 | 1,290 | 1,330 | 1,290 | 1,310 | 2,030,000 |
| 1989/09/13 | 1,270 | 1,290 | 1,240 | 1,280 | 838,000 |
| 1989/09/12 | 1,290 | 1,290 | 1,270 | 1,270 | 661,000 |
| 1989/09/11 | 1,290 | 1,300 | 1,260 | 1,270 | 495,000 |
| 1989/09/08 | 1,200 | 1,300 | 1,200 | 1,270 | 2,215,000 |
| 1989/09/07 | 1,210 | 1,230 | 1,200 | 1,200 | 518,000 |
| 1989/09/06 | 1,210 | 1,220 | 1,200 | 1,210 | 147,000 |
| 1989/09/05 | 1,210 | 1,230 | 1,210 | 1,210 | 126,000 |
| 1989/09/04 | 1,200 | 1,220 | 1,200 | 1,210 | 201,000 |
| 1989/09/01 | 1,220 | 1,230 | 1,200 | 1,220 | 317,000 |
| 1989/08/31 | 1,210 | 1,240 | 1,200 | 1,200 | 236,000 |
| 1989/08/30 | 1,220 | 1,230 | 1,210 | 1,210 | 362,000 |
| 1989/08/29 | 1,230 | 1,240 | 1,210 | 1,210 | 188,000 |
| 1989/08/28 | 1,260 | 1,270 | 1,240 | 1,240 | 237,000 |
| 1989/08/25 | 1,250 | 1,250 | 1,230 | 1,250 | 137,000 |
| 1989/08/24 | 1,250 | 1,250 | 1,240 | 1,240 | 84,000 |
| 1989/08/23 | 1,250 | 1,250 | 1,240 | 1,250 | 227,000 |
| 1989/08/22 | 1,250 | 1,250 | 1,230 | 1,240 | 170,000 |
| 1989/08/21 | 1,230 | 1,260 | 1,230 | 1,250 | 289,000 |
| 1989/08/18 | 1,210 | 1,240 | 1,210 | 1,220 | 369,000 |
| 1989/08/17 | 1,240 | 1,240 | 1,210 | 1,210 | 116,000 |
| 1989/08/16 | 1,220 | 1,240 | 1,200 | 1,230 | 442,000 |
| 1989/08/15 | 1,210 | 1,230 | 1,210 | 1,220 | 75,000 |
| 1989/08/14 | 1,240 | 1,240 | 1,210 | 1,210 | 182,000 |
| 1989/08/11 | 1,220 | 1,230 | 1,220 | 1,230 | 155,000 |
| 1989/08/10 | 1,220 | 1,230 | 1,210 | 1,210 | 215,000 |
| 1989/08/09 | 1,230 | 1,240 | 1,220 | 1,220 | 191,000 |
| 1989/08/08 | 1,230 | 1,240 | 1,210 | 1,210 | 164,000 |
| 1989/08/07 | 1,220 | 1,240 | 1,220 | 1,230 | 79,000 |
| 1989/08/04 | 1,210 | 1,220 | 1,200 | 1,210 | 223,000 |
| 1989/08/03 | 1,240 | 1,240 | 1,200 | 1,210 | 310,000 |
| 1989/08/02 | 1,240 | 1,250 | 1,230 | 1,250 | 309,000 |
| 1989/08/01 | 1,250 | 1,260 | 1,220 | 1,240 | 173,000 |
| 1989/07/31 | 1,270 | 1,270 | 1,240 | 1,240 | 140,000 |
| 1989/07/28 | 1,280 | 1,280 | 1,250 | 1,270 | 492,000 |
| 1989/07/27 | 1,280 | 1,290 | 1,270 | 1,270 | 1,831,000 |
| 1989/07/26 | 1,260 | 1,280 | 1,250 | 1,260 | 1,411,000 |
| 1989/07/25 | 1,260 | 1,270 | 1,250 | 1,260 | 1,535,000 |
| 1989/07/24 | 1,220 | 1,270 | 1,210 | 1,270 | 2,042,000 |
| 1989/07/21 | 1,240 | 1,240 | 1,220 | 1,220 | 720,000 |
| 1989/07/20 | 1,240 | 1,270 | 1,220 | 1,240 | 3,187,000 |
| 1989/07/19 | 1,190 | 1,240 | 1,190 | 1,220 | 1,765,000 |
| 1989/07/18 | 1,190 | 1,200 | 1,170 | 1,170 | 355,000 |
| 1989/07/17 | 1,170 | 1,180 | 1,160 | 1,170 | 249,000 |
| 1989/07/14 | 1,220 | 1,220 | 1,180 | 1,190 | 768,000 |
| 1989/07/13 | 1,220 | 1,220 | 1,200 | 1,200 | 494,000 |
| 1989/07/12 | 1,230 | 1,240 | 1,210 | 1,230 | 1,849,000 |
| 1989/07/11 | 1,200 | 1,230 | 1,200 | 1,220 | 3,447,000 |
| 1989/07/10 | 1,190 | 1,200 | 1,180 | 1,180 | 490,000 |
| 1989/07/07 | 1,220 | 1,220 | 1,180 | 1,190 | 1,507,000 |
| 1989/07/06 | 1,170 | 1,220 | 1,160 | 1,200 | 2,416,000 |
| 1989/07/05 | 1,190 | 1,190 | 1,160 | 1,180 | 744,000 |
| 1989/07/04 | 1,140 | 1,200 | 1,140 | 1,190 | 2,136,000 |
| 1989/07/03 | 1,110 | 1,160 | 1,110 | 1,160 | 437,000 |
| 1989/06/30 | 1,140 | 1,180 | 1,120 | 1,120 | 1,751,000 |
| 1989/06/29 | 1,100 | 1,180 | 1,100 | 1,150 | 1,810,000 |
| 1989/06/28 | 1,110 | 1,110 | 1,080 | 1,080 | 373,000 |
| 1989/06/27 | 1,110 | 1,130 | 1,110 | 1,120 | 223,000 |
| 1989/06/26 | 1,120 | 1,140 | 1,120 | 1,130 | 164,000 |
| 1989/06/23 | 1,110 | 1,130 | 1,100 | 1,130 | 402,000 |
| 1989/06/22 | 1,110 | 1,140 | 1,100 | 1,110 | 429,000 |
| 1989/06/21 | 1,120 | 1,130 | 1,100 | 1,130 | 715,000 |
| 1989/06/20 | 1,060 | 1,100 | 1,060 | 1,080 | 226,000 |
| 1989/06/19 | 1,060 | 1,080 | 1,060 | 1,080 | 88,000 |
| 1989/06/16 | 1,070 | 1,080 | 1,050 | 1,080 | 118,000 |
| 1989/06/15 | 1,090 | 1,100 | 1,060 | 1,060 | 138,000 |
| 1989/06/14 | 1,090 | 1,100 | 1,080 | 1,080 | 181,000 |
| 1989/06/13 | 1,080 | 1,100 | 1,080 | 1,080 | 144,000 |
| 1989/06/12 | 1,090 | 1,110 | 1,090 | 1,100 | 147,000 |
| 1989/06/09 | 1,110 | 1,150 | 1,080 | 1,150 | 291,000 |
| 1989/06/08 | 1,080 | 1,110 | 1,080 | 1,100 | 184,000 |
| 1989/06/07 | 1,090 | 1,140 | 1,090 | 1,100 | 295,000 |
| 1989/06/06 | 1,080 | 1,100 | 1,080 | 1,090 | 293,000 |
| 1989/06/05 | 1,120 | 1,140 | 1,120 | 1,120 | 230,000 |
| 1989/06/02 | 1,150 | 1,160 | 1,130 | 1,130 | 429,000 |
| 1989/06/01 | 1,150 | 1,180 | 1,140 | 1,140 | 2,081,000 |
| 1989/05/31 | 1,140 | 1,140 | 1,120 | 1,130 | 511,000 |
| 1989/05/30 | 1,150 | 1,160 | 1,130 | 1,140 | 803,000 |
| 1989/05/29 | 1,110 | 1,160 | 1,100 | 1,160 | 1,000,000 |
| 1989/05/26 | 1,120 | 1,130 | 1,080 | 1,110 | 536,000 |
| 1989/05/25 | 1,140 | 1,140 | 1,120 | 1,120 | 684,000 |
| 1989/05/24 | 1,080 | 1,150 | 1,080 | 1,150 | 1,391,000 |
| 1989/05/23 | 1,080 | 1,090 | 1,070 | 1,090 | 352,000 |
| 1989/05/22 | 1,140 | 1,160 | 1,110 | 1,120 | 654,000 |
| 1989/05/19 | 1,140 | 1,160 | 1,130 | 1,140 | 4,199,000 |
| 1989/05/18 | 1,090 | 1,130 | 1,080 | 1,130 | 1,734,000 |
| 1989/05/17 | 1,060 | 1,100 | 1,060 | 1,100 | 839,000 |
| 1989/05/16 | 1,060 | 1,080 | 1,050 | 1,080 | 270,000 |
| 1989/05/15 | 1,050 | 1,070 | 1,050 | 1,060 | 262,000 |
| 1989/05/12 | 1,090 | 1,090 | 1,060 | 1,070 | 407,000 |
| 1989/05/11 | 1,060 | 1,080 | 1,050 | 1,080 | 247,000 |
| 1989/05/10 | 1,060 | 1,070 | 1,050 | 1,050 | 321,000 |
| 1989/05/09 | 1,060 | 1,080 | 1,050 | 1,050 | 316,000 |
| 1989/05/08 | 1,100 | 1,100 | 1,060 | 1,080 | 590,000 |
| 1989/05/02 | 1,080 | 1,120 | 1,080 | 1,100 | 2,808,000 |
| 1989/05/01 | 1,060 | 1,080 | 1,060 | 1,080 | 688,000 |
| 1989/04/28 | 1,050 | 1,060 | 1,040 | 1,060 | 621,000 |
| 1989/04/27 | 1,050 | 1,050 | 1,030 | 1,040 | 440,000 |
| 1989/04/26 | 1,040 | 1,050 | 1,030 | 1,030 | 594,000 |
| 1989/04/25 | 1,050 | 1,050 | 1,030 | 1,040 | 540,000 |
| 1989/04/24 | 1,070 | 1,070 | 1,030 | 1,030 | 805,000 |
| 1989/04/21 | 1,060 | 1,090 | 1,050 | 1,070 | 2,123,000 |
| 1989/04/20 | 1,040 | 1,080 | 1,040 | 1,050 | 2,065,000 |
| 1989/04/19 | 1,060 | 1,060 | 1,030 | 1,030 | 1,173,000 |
| 1989/04/18 | 1,040 | 1,060 | 1,030 | 1,030 | 894,000 |
| 1989/04/17 | 1,020 | 1,040 | 1,020 | 1,030 | 711,000 |
| 1989/04/14 | 1,020 | 1,030 | 1,010 | 1,010 | 314,000 |
| 1989/04/13 | 1,050 | 1,050 | 1,000 | 1,000 | 1,326,000 |
| 1989/04/12 | 1,050 | 1,060 | 1,020 | 1,030 | 3,046,000 |
| 1989/04/11 | 990 | 1,030 | 985 | 1,030 | 1,485,000 |
| 1989/04/10 | 980 | 990 | 975 | 990 | 533,000 |
| 1989/04/07 | 976 | 979 | 961 | 979 | 278,000 |
| 1989/04/06 | 984 | 984 | 965 | 966 | 333,000 |
| 1989/04/05 | 985 | 985 | 970 | 974 | 214,000 |
| 1989/04/04 | 950 | 990 | 950 | 985 | 711,000 |
| 1989/04/03 | 940 | 950 | 940 | 940 | 243,000 |
| 1989/03/31 | 950 | 950 | 940 | 940 | 93,000 |
| 1989/03/30 | 945 | 948 | 935 | 940 | 87,000 |
| 1989/03/29 | 948 | 950 | 930 | 935 | 107,000 |
| 1989/03/28 | 911 | 920 | 910 | 920 | 98,000 |
| 1989/03/27 | 920 | 922 | 905 | 905 | 148,000 |
| 1989/03/24 | 930 | 930 | 900 | 901 | 195,000 |
| 1989/03/23 | 945 | 945 | 920 | 922 | 147,000 |
| 1989/03/22 | 950 | 950 | 936 | 936 | 223,000 |
| 1989/03/20 | 940 | 954 | 936 | 940 | 243,000 |
| 1989/03/17 | 930 | 955 | 926 | 933 | 260,000 |
| 1989/03/16 | 949 | 950 | 930 | 930 | 292,000 |
| 1989/03/15 | 940 | 955 | 940 | 949 | 283,000 |
| 1989/03/14 | 925 | 950 | 925 | 950 | 223,000 |
| 1989/03/13 | 925 | 935 | 922 | 922 | 39,000 |
| 1989/03/10 | 927 | 939 | 920 | 935 | 72,000 |
| 1989/03/09 | 940 | 940 | 920 | 927 | 82,000 |
| 1989/03/08 | 940 | 945 | 935 | 937 | 124,000 |
| 1989/03/07 | 944 | 953 | 930 | 940 | 147,000 |
| 1989/03/06 | 944 | 954 | 944 | 946 | 114,000 |
| 1989/03/03 | 944 | 960 | 943 | 954 | 280,000 |
| 1989/03/02 | 940 | 940 | 932 | 940 | 171,000 |
| 1989/03/01 | 931 | 940 | 929 | 940 | 130,000 |
| 1989/02/28 | 935 | 935 | 921 | 925 | 614,000 |
| 1989/02/27 | 944 | 944 | 922 | 922 | 227,000 |
| 1989/02/23 | 944 | 944 | 920 | 944 | 291,000 |
| 1989/02/22 | 935 | 945 | 923 | 945 | 161,000 |
| 1989/02/21 | 932 | 945 | 930 | 945 | 193,000 |
| 1989/02/20 | 945 | 945 | 931 | 932 | 57,000 |
| 1989/02/17 | 930 | 945 | 921 | 945 | 94,000 |
| 1989/02/16 | 942 | 945 | 930 | 940 | 162,000 |
| 1989/02/15 | 935 | 950 | 935 | 940 | 66,000 |
| 1989/02/14 | 930 | 940 | 927 | 930 | 114,000 |
| 1989/02/13 | 950 | 950 | 930 | 930 | 150,000 |
| 1989/02/10 | 960 | 960 | 950 | 950 | 216,000 |
| 1989/02/09 | 960 | 970 | 955 | 966 | 160,000 |
| 1989/02/08 | 975 | 980 | 957 | 960 | 229,000 |
| 1989/02/07 | 977 | 982 | 965 | 965 | 305,000 |
| 1989/02/06 | 975 | 985 | 970 | 975 | 201,000 |
| 1989/02/03 | 970 | 985 | 960 | 965 | 316,000 |
| 1989/02/02 | 975 | 986 | 970 | 980 | 218,000 |
| 1989/02/01 | 990 | 997 | 970 | 975 | 401,000 |
| 1989/01/31 | 990 | 990 | 975 | 990 | 310,000 |
| 1989/01/30 | 998 | 999 | 980 | 980 | 410,000 |
| 1989/01/28 | 990 | 990 | 982 | 988 | 293,000 |
| 1989/01/27 | 996 | 996 | 960 | 960 | 834,000 |
| 1989/01/26 | 962 | 979 | 960 | 976 | 323,000 |
| 1989/01/25 | 964 | 968 | 960 | 961 | 244,000 |
| 1989/01/24 | 970 | 972 | 955 | 960 | 368,000 |
| 1989/01/23 | 994 | 995 | 970 | 972 | 772,000 |
| 1989/01/20 | 958 | 1,020 | 950 | 984 | 3,939,000 |
| 1989/01/19 | 960 | 961 | 948 | 951 | 726,000 |
| 1989/01/18 | 963 | 963 | 940 | 945 | 1,632,000 |
| 1989/01/17 | 924 | 949 | 915 | 948 | 960,000 |
| 1989/01/13 | 916 | 917 | 905 | 914 | 226,000 |
| 1989/01/12 | 919 | 919 | 913 | 917 | 193,000 |
| 1989/01/11 | 920 | 920 | 915 | 915 | 238,000 |
| 1989/01/10 | 908 | 908 | 905 | 905 | 186,000 |
| 1989/01/09 | 914 | 914 | 905 | 908 | 103,000 |
| 1989/01/06 | 924 | 924 | 900 | 905 | 196,000 |
| 1989/01/05 | 928 | 929 | 915 | 925 | 148,000 |
| 1989/01/04 | 928 | 929 | 908 | 908 | 71,000 |