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 |
|---|---|---|---|---|---|
| 1990/12/28 | 905 | 905 | 895 | 896 | 101,000 |
| 1990/12/27 | 955 | 955 | 915 | 915 | 80,000 |
| 1990/12/26 | 965 | 965 | 951 | 951 | 69,000 |
| 1990/12/25 | 979 | 979 | 965 | 965 | 57,000 |
| 1990/12/21 | 979 | 985 | 960 | 985 | 78,000 |
| 1990/12/20 | 980 | 999 | 980 | 999 | 80,000 |
| 1990/12/19 | 965 | 995 | 965 | 980 | 131,000 |
| 1990/12/18 | 960 | 970 | 960 | 966 | 118,000 |
| 1990/12/17 | 961 | 970 | 960 | 960 | 52,000 |
| 1990/12/14 | 970 | 975 | 970 | 971 | 75,000 |
| 1990/12/13 | 976 | 983 | 970 | 970 | 79,000 |
| 1990/12/12 | 936 | 950 | 935 | 936 | 41,000 |
| 1990/12/11 | 930 | 931 | 930 | 931 | 15,000 |
| 1990/12/10 | 932 | 932 | 931 | 931 | 28,000 |
| 1990/12/07 | 883 | 910 | 880 | 901 | 133,000 |
| 1990/12/06 | 880 | 890 | 880 | 880 | 75,000 |
| 1990/12/05 | 890 | 890 | 880 | 880 | 110,000 |
| 1990/12/04 | 896 | 896 | 880 | 880 | 62,000 |
| 1990/12/03 | 915 | 915 | 900 | 905 | 54,000 |
| 1990/11/30 | 890 | 898 | 880 | 891 | 69,000 |
| 1990/11/29 | 950 | 950 | 920 | 921 | 79,000 |
| 1990/11/28 | 975 | 984 | 950 | 950 | 28,000 |
| 1990/11/27 | 980 | 984 | 970 | 984 | 52,000 |
| 1990/11/26 | 970 | 984 | 970 | 984 | 19,000 |
| 1990/11/22 | 980 | 984 | 960 | 984 | 65,000 |
| 1990/11/20 | 1,000 | 1,000 | 980 | 995 | 45,000 |
| 1990/11/19 | 1,020 | 1,020 | 999 | 1,000 | 37,000 |
| 1990/11/16 | 1,000 | 1,020 | 1,000 | 1,020 | 112,000 |
| 1990/11/15 | 1,010 | 1,020 | 990 | 990 | 93,000 |
| 1990/11/14 | 1,000 | 1,020 | 980 | 985 | 92,000 |
| 1990/11/13 | 961 | 971 | 961 | 968 | 21,000 |
| 1990/11/09 | 968 | 968 | 960 | 960 | 105,000 |
| 1990/11/08 | 970 | 980 | 970 | 977 | 66,000 |
| 1990/11/07 | 980 | 986 | 977 | 986 | 82,000 |
| 1990/11/06 | 1,000 | 1,020 | 986 | 986 | 118,000 |
| 1990/11/05 | 1,000 | 1,010 | 990 | 990 | 53,000 |
| 1990/11/02 | 980 | 1,000 | 980 | 1,000 | 153,000 |
| 1990/11/01 | 1,030 | 1,030 | 1,000 | 1,000 | 159,000 |
| 1990/10/31 | 1,060 | 1,070 | 1,030 | 1,040 | 152,000 |
| 1990/10/30 | 1,080 | 1,080 | 1,050 | 1,050 | 59,000 |
| 1990/10/29 | 1,070 | 1,080 | 1,060 | 1,070 | 103,000 |
| 1990/10/26 | 1,060 | 1,080 | 1,060 | 1,080 | 43,000 |
| 1990/10/25 | 1,090 | 1,100 | 1,060 | 1,080 | 40,000 |
| 1990/10/24 | 1,080 | 1,080 | 1,070 | 1,080 | 29,000 |
| 1990/10/23 | 1,060 | 1,100 | 1,060 | 1,090 | 91,000 |
| 1990/10/22 | 1,040 | 1,060 | 1,040 | 1,060 | 35,000 |
| 1990/10/19 | 1,040 | 1,060 | 1,040 | 1,040 | 49,000 |
| 1990/10/18 | 991 | 1,030 | 991 | 1,030 | 87,000 |
| 1990/10/17 | 990 | 1,010 | 980 | 980 | 32,000 |
| 1990/10/16 | 992 | 1,010 | 986 | 990 | 69,000 |
| 1990/10/15 | 986 | 990 | 986 | 990 | 78,000 |
| 1990/10/12 | 989 | 990 | 970 | 987 | 141,000 |
| 1990/10/11 | 990 | 991 | 980 | 990 | 157,000 |
| 1990/10/09 | 1,050 | 1,060 | 1,030 | 1,030 | 176,000 |
| 1990/10/08 | 1,000 | 1,050 | 1,000 | 1,040 | 59,000 |
| 1990/10/05 | 975 | 1,000 | 975 | 1,000 | 72,000 |
| 1990/10/04 | 975 | 985 | 965 | 975 | 40,000 |
| 1990/10/03 | 960 | 985 | 960 | 985 | 116,000 |
| 1990/10/02 | 920 | 950 | 920 | 950 | 196,000 |
| 1990/10/01 | 939 | 940 | 939 | 940 | 44,000 |
| 1990/09/28 | 1,000 | 1,000 | 988 | 989 | 68,000 |
| 1990/09/27 | 1,000 | 1,030 | 1,000 | 1,000 | 62,000 |
| 1990/09/26 | 1,100 | 1,100 | 1,060 | 1,060 | 129,000 |
| 1990/09/25 | 1,120 | 1,120 | 1,090 | 1,100 | 31,000 |
| 1990/09/21 | 1,110 | 1,130 | 1,100 | 1,130 | 36,000 |
| 1990/09/20 | 1,170 | 1,170 | 1,100 | 1,100 | 63,000 |
| 1990/09/19 | 1,170 | 1,200 | 1,170 | 1,200 | 129,000 |
| 1990/09/18 | 1,170 | 1,180 | 1,160 | 1,170 | 251,000 |
| 1990/09/17 | 1,200 | 1,220 | 1,180 | 1,190 | 162,000 |
| 1990/09/14 | 1,190 | 1,220 | 1,180 | 1,190 | 152,000 |
| 1990/09/13 | 1,230 | 1,230 | 1,200 | 1,200 | 52,000 |
| 1990/09/12 | 1,250 | 1,250 | 1,200 | 1,240 | 168,000 |
| 1990/09/11 | 1,250 | 1,250 | 1,220 | 1,250 | 116,000 |
| 1990/09/10 | 1,250 | 1,300 | 1,220 | 1,220 | 706,000 |
| 1990/09/07 | 1,180 | 1,280 | 1,180 | 1,250 | 490,000 |
| 1990/09/06 | 1,210 | 1,210 | 1,180 | 1,190 | 118,000 |
| 1990/09/05 | 1,230 | 1,240 | 1,180 | 1,200 | 294,000 |
| 1990/09/04 | 1,200 | 1,270 | 1,200 | 1,240 | 295,000 |
| 1990/09/03 | 1,200 | 1,200 | 1,180 | 1,200 | 412,000 |
| 1990/08/31 | 1,150 | 1,210 | 1,150 | 1,200 | 190,000 |
| 1990/08/30 | 1,130 | 1,160 | 1,130 | 1,150 | 132,000 |
| 1990/08/29 | 1,140 | 1,150 | 1,130 | 1,140 | 122,000 |
| 1990/08/28 | 1,140 | 1,180 | 1,140 | 1,150 | 201,000 |
| 1990/08/27 | 1,110 | 1,130 | 1,110 | 1,130 | 116,000 |
| 1990/08/24 | 1,110 | 1,150 | 1,060 | 1,110 | 364,000 |
| 1990/08/23 | 1,160 | 1,160 | 1,070 | 1,150 | 355,000 |
| 1990/08/22 | 1,190 | 1,190 | 1,100 | 1,180 | 345,000 |
| 1990/08/21 | 1,200 | 1,220 | 1,200 | 1,200 | 71,000 |
| 1990/08/20 | 1,200 | 1,200 | 1,190 | 1,190 | 101,000 |
| 1990/08/17 | 1,190 | 1,200 | 1,190 | 1,190 | 146,000 |
| 1990/08/16 | 1,200 | 1,200 | 1,190 | 1,190 | 87,000 |
| 1990/08/15 | 1,190 | 1,210 | 1,190 | 1,190 | 50,000 |
| 1990/08/14 | 1,140 | 1,180 | 1,140 | 1,180 | 201,000 |
| 1990/08/13 | 1,190 | 1,200 | 1,130 | 1,130 | 316,000 |
| 1990/08/10 | 1,190 | 1,200 | 1,190 | 1,190 | 21,000 |
| 1990/08/09 | 1,210 | 1,220 | 1,180 | 1,180 | 334,000 |
| 1990/08/08 | 1,180 | 1,200 | 1,180 | 1,200 | 68,000 |
| 1990/08/07 | 1,180 | 1,180 | 1,080 | 1,180 | 228,000 |
| 1990/08/06 | 1,270 | 1,270 | 1,200 | 1,210 | 460,000 |
| 1990/08/03 | 1,280 | 1,290 | 1,260 | 1,270 | 280,000 |
| 1990/08/02 | 1,300 | 1,320 | 1,260 | 1,300 | 448,000 |
| 1990/08/01 | 1,350 | 1,360 | 1,300 | 1,300 | 304,000 |
| 1990/07/31 | 1,290 | 1,320 | 1,290 | 1,320 | 141,000 |
| 1990/07/30 | 1,320 | 1,320 | 1,290 | 1,290 | 220,000 |
| 1990/07/27 | 1,340 | 1,340 | 1,270 | 1,330 | 475,000 |
| 1990/07/26 | 1,350 | 1,360 | 1,310 | 1,320 | 319,000 |
| 1990/07/25 | 1,350 | 1,350 | 1,320 | 1,350 | 178,000 |
| 1990/07/24 | 1,290 | 1,350 | 1,290 | 1,310 | 527,000 |
| 1990/07/23 | 1,320 | 1,320 | 1,280 | 1,300 | 188,000 |
| 1990/07/20 | 1,330 | 1,340 | 1,320 | 1,320 | 198,000 |
| 1990/07/19 | 1,350 | 1,360 | 1,350 | 1,350 | 266,000 |
| 1990/07/18 | 1,360 | 1,360 | 1,330 | 1,350 | 444,000 |
| 1990/07/17 | 1,380 | 1,390 | 1,350 | 1,360 | 567,000 |
| 1990/07/16 | 1,380 | 1,400 | 1,360 | 1,370 | 345,000 |
| 1990/07/13 | 1,380 | 1,400 | 1,360 | 1,380 | 787,000 |
| 1990/07/12 | 1,400 | 1,400 | 1,370 | 1,370 | 504,000 |
| 1990/07/11 | 1,380 | 1,410 | 1,380 | 1,400 | 1,425,000 |
| 1990/07/10 | 1,370 | 1,410 | 1,360 | 1,360 | 2,030,000 |
| 1990/07/09 | 1,330 | 1,370 | 1,330 | 1,350 | 951,000 |
| 1990/07/06 | 1,350 | 1,350 | 1,320 | 1,330 | 287,000 |
| 1990/07/05 | 1,360 | 1,370 | 1,330 | 1,330 | 451,000 |
| 1990/07/04 | 1,330 | 1,360 | 1,330 | 1,350 | 1,423,000 |
| 1990/07/03 | 1,350 | 1,360 | 1,310 | 1,310 | 1,764,000 |
| 1990/07/02 | 1,290 | 1,330 | 1,270 | 1,330 | 987,000 |
| 1990/06/29 | 1,300 | 1,300 | 1,270 | 1,270 | 446,000 |
| 1990/06/28 | 1,310 | 1,320 | 1,280 | 1,280 | 557,000 |
| 1990/06/27 | 1,300 | 1,320 | 1,280 | 1,310 | 1,927,000 |
| 1990/06/26 | 1,270 | 1,300 | 1,260 | 1,290 | 1,744,000 |
| 1990/06/25 | 1,260 | 1,260 | 1,230 | 1,230 | 333,000 |
| 1990/06/22 | 1,230 | 1,290 | 1,230 | 1,270 | 798,000 |
| 1990/06/21 | 1,220 | 1,230 | 1,210 | 1,230 | 253,000 |
| 1990/06/20 | 1,220 | 1,220 | 1,200 | 1,200 | 144,000 |
| 1990/06/19 | 1,210 | 1,220 | 1,210 | 1,220 | 154,000 |
| 1990/06/18 | 1,230 | 1,240 | 1,210 | 1,210 | 233,000 |
| 1990/06/15 | 1,230 | 1,260 | 1,230 | 1,240 | 277,000 |
| 1990/06/14 | 1,220 | 1,250 | 1,220 | 1,250 | 273,000 |
| 1990/06/13 | 1,230 | 1,240 | 1,210 | 1,210 | 366,000 |
| 1990/06/12 | 1,250 | 1,250 | 1,230 | 1,230 | 353,000 |
| 1990/06/11 | 1,270 | 1,270 | 1,240 | 1,240 | 331,000 |
| 1990/06/08 | 1,260 | 1,270 | 1,250 | 1,270 | 605,000 |
| 1990/06/07 | 1,250 | 1,280 | 1,250 | 1,260 | 782,000 |
| 1990/06/06 | 1,270 | 1,270 | 1,240 | 1,240 | 401,000 |
| 1990/06/05 | 1,230 | 1,270 | 1,220 | 1,260 | 833,000 |
| 1990/06/04 | 1,230 | 1,240 | 1,220 | 1,240 | 277,000 |
| 1990/06/01 | 1,240 | 1,240 | 1,220 | 1,240 | 551,000 |
| 1990/05/31 | 1,190 | 1,240 | 1,190 | 1,240 | 846,000 |
| 1990/05/30 | 1,190 | 1,200 | 1,180 | 1,180 | 317,000 |
| 1990/05/29 | 1,180 | 1,210 | 1,170 | 1,200 | 669,000 |
| 1990/05/28 | 1,180 | 1,180 | 1,150 | 1,160 | 256,000 |
| 1990/05/25 | 1,180 | 1,200 | 1,170 | 1,180 | 612,000 |
| 1990/05/24 | 1,170 | 1,210 | 1,170 | 1,180 | 1,948,000 |
| 1990/05/23 | 1,080 | 1,190 | 1,080 | 1,170 | 754,000 |
| 1990/05/22 | 1,080 | 1,090 | 1,070 | 1,090 | 153,000 |
| 1990/05/21 | 1,080 | 1,100 | 1,070 | 1,100 | 172,000 |
| 1990/05/18 | 1,100 | 1,110 | 1,080 | 1,100 | 173,000 |
| 1990/05/17 | 1,100 | 1,110 | 1,090 | 1,110 | 166,000 |
| 1990/05/16 | 1,100 | 1,140 | 1,100 | 1,110 | 209,000 |
| 1990/05/15 | 1,130 | 1,150 | 1,130 | 1,140 | 192,000 |
| 1990/05/14 | 1,170 | 1,170 | 1,130 | 1,160 | 270,000 |
| 1990/05/11 | 1,090 | 1,170 | 1,090 | 1,170 | 535,000 |
| 1990/05/10 | 1,070 | 1,090 | 1,060 | 1,090 | 241,000 |
| 1990/05/09 | 1,060 | 1,080 | 1,060 | 1,080 | 120,000 |
| 1990/05/08 | 1,060 | 1,070 | 1,060 | 1,070 | 105,000 |
| 1990/05/07 | 1,060 | 1,080 | 1,060 | 1,060 | 155,000 |
| 1990/05/02 | 1,050 | 1,070 | 1,020 | 1,050 | 167,000 |
| 1990/05/01 | 1,020 | 1,070 | 1,020 | 1,070 | 263,000 |
| 1990/04/27 | 1,030 | 1,030 | 1,010 | 1,010 | 120,000 |
| 1990/04/26 | 1,010 | 1,030 | 1,010 | 1,030 | 91,000 |
| 1990/04/25 | 1,010 | 1,030 | 1,010 | 1,010 | 119,000 |
| 1990/04/24 | 1,020 | 1,020 | 1,010 | 1,020 | 163,000 |
| 1990/04/23 | 1,040 | 1,040 | 1,030 | 1,030 | 85,000 |
| 1990/04/20 | 1,050 | 1,050 | 1,020 | 1,030 | 189,000 |
| 1990/04/19 | 1,020 | 1,040 | 1,020 | 1,040 | 65,000 |
| 1990/04/18 | 999 | 1,030 | 999 | 1,020 | 79,000 |
| 1990/04/17 | 1,000 | 1,000 | 999 | 999 | 31,000 |
| 1990/04/16 | 1,020 | 1,020 | 999 | 1,000 | 41,000 |
| 1990/04/13 | 1,040 | 1,060 | 1,020 | 1,030 | 123,000 |
| 1990/04/12 | 1,070 | 1,070 | 1,040 | 1,040 | 85,000 |
| 1990/04/11 | 1,070 | 1,070 | 1,040 | 1,040 | 162,000 |
| 1990/04/10 | 1,050 | 1,080 | 1,000 | 1,080 | 198,000 |
| 1990/04/09 | 1,050 | 1,050 | 1,050 | 1,050 | 59,000 |
| 1990/04/06 | 910 | 930 | 910 | 928 | 65,000 |
| 1990/04/05 | 884 | 885 | 854 | 880 | 178,000 |
| 1990/04/04 | 981 | 981 | 920 | 920 | 145,000 |
| 1990/04/03 | 960 | 975 | 960 | 960 | 325,000 |
| 1990/03/30 | 1,070 | 1,070 | 1,030 | 1,070 | 75,000 |
| 1990/03/29 | 1,080 | 1,080 | 1,010 | 1,030 | 276,000 |
| 1990/03/28 | 1,140 | 1,140 | 1,050 | 1,070 | 251,000 |
| 1990/03/27 | 1,110 | 1,140 | 1,100 | 1,120 | 247,000 |
| 1990/03/26 | 1,090 | 1,130 | 1,080 | 1,090 | 143,000 |
| 1990/03/23 | 1,070 | 1,070 | 1,040 | 1,070 | 230,000 |
| 1990/03/22 | 1,100 | 1,100 | 999 | 999 | 180,000 |
| 1990/03/20 | 1,100 | 1,110 | 1,080 | 1,100 | 229,000 |
| 1990/03/19 | 1,190 | 1,200 | 1,050 | 1,050 | 234,000 |
| 1990/03/16 | 1,220 | 1,230 | 1,190 | 1,190 | 155,000 |
| 1990/03/15 | 1,200 | 1,230 | 1,200 | 1,210 | 201,000 |
| 1990/03/14 | 1,200 | 1,210 | 1,180 | 1,190 | 71,000 |
| 1990/03/13 | 1,240 | 1,240 | 1,180 | 1,180 | 105,000 |
| 1990/03/12 | 1,270 | 1,270 | 1,230 | 1,230 | 232,000 |
| 1990/03/09 | 1,250 | 1,270 | 1,250 | 1,250 | 92,000 |
| 1990/03/08 | 1,250 | 1,260 | 1,230 | 1,240 | 122,000 |
| 1990/03/07 | 1,250 | 1,260 | 1,240 | 1,240 | 79,000 |
| 1990/03/06 | 1,240 | 1,260 | 1,240 | 1,250 | 100,000 |
| 1990/03/05 | 1,250 | 1,250 | 1,230 | 1,240 | 83,000 |
| 1990/03/02 | 1,210 | 1,230 | 1,200 | 1,230 | 110,000 |
| 1990/03/01 | 1,230 | 1,240 | 1,200 | 1,210 | 234,000 |
| 1990/02/28 | 1,190 | 1,250 | 1,190 | 1,240 | 241,000 |
| 1990/02/27 | 1,190 | 1,200 | 1,170 | 1,200 | 75,000 |
| 1990/02/26 | 1,200 | 1,200 | 1,130 | 1,150 | 124,000 |
| 1990/02/23 | 1,230 | 1,230 | 1,200 | 1,200 | 140,000 |
| 1990/02/22 | 1,220 | 1,230 | 1,200 | 1,230 | 121,000 |
| 1990/02/21 | 1,270 | 1,270 | 1,200 | 1,200 | 223,000 |
| 1990/02/20 | 1,300 | 1,300 | 1,270 | 1,270 | 52,000 |
| 1990/02/19 | 1,300 | 1,300 | 1,290 | 1,290 | 132,000 |
| 1990/02/16 | 1,310 | 1,310 | 1,290 | 1,300 | 143,000 |
| 1990/02/15 | 1,310 | 1,310 | 1,290 | 1,310 | 35,000 |
| 1990/02/14 | 1,300 | 1,310 | 1,290 | 1,290 | 36,000 |
| 1990/02/13 | 1,320 | 1,320 | 1,290 | 1,320 | 247,000 |
| 1990/02/09 | 1,320 | 1,320 | 1,310 | 1,310 | 133,000 |
| 1990/02/08 | 1,300 | 1,320 | 1,300 | 1,320 | 528,000 |
| 1990/02/07 | 1,280 | 1,300 | 1,270 | 1,300 | 160,000 |
| 1990/02/06 | 1,280 | 1,300 | 1,280 | 1,280 | 212,000 |
| 1990/02/05 | 1,280 | 1,290 | 1,270 | 1,270 | 164,000 |
| 1990/02/02 | 1,300 | 1,300 | 1,280 | 1,290 | 270,000 |
| 1990/02/01 | 1,280 | 1,300 | 1,280 | 1,300 | 50,000 |
| 1990/01/31 | 1,310 | 1,310 | 1,280 | 1,280 | 71,000 |
| 1990/01/30 | 1,300 | 1,320 | 1,300 | 1,300 | 115,000 |
| 1990/01/29 | 1,310 | 1,310 | 1,300 | 1,310 | 89,000 |
| 1990/01/26 | 1,330 | 1,330 | 1,290 | 1,290 | 147,000 |
| 1990/01/25 | 1,280 | 1,350 | 1,280 | 1,350 | 567,000 |
| 1990/01/24 | 1,300 | 1,300 | 1,280 | 1,280 | 101,000 |
| 1990/01/23 | 1,270 | 1,280 | 1,260 | 1,260 | 162,000 |
| 1990/01/22 | 1,260 | 1,280 | 1,260 | 1,270 | 204,000 |
| 1990/01/19 | 1,270 | 1,270 | 1,250 | 1,270 | 177,000 |
| 1990/01/18 | 1,290 | 1,290 | 1,280 | 1,280 | 116,000 |
| 1990/01/17 | 1,320 | 1,320 | 1,270 | 1,290 | 326,000 |
| 1990/01/16 | 1,280 | 1,310 | 1,280 | 1,280 | 202,000 |
| 1990/01/12 | 1,330 | 1,350 | 1,320 | 1,320 | 260,000 |
| 1990/01/11 | 1,340 | 1,350 | 1,320 | 1,320 | 72,000 |
| 1990/01/10 | 1,300 | 1,340 | 1,300 | 1,340 | 132,000 |
| 1990/01/09 | 1,320 | 1,320 | 1,300 | 1,310 | 55,000 |
| 1990/01/08 | 1,350 | 1,350 | 1,320 | 1,320 | 79,000 |
| 1990/01/05 | 1,340 | 1,350 | 1,320 | 1,320 | 198,000 |
| 1990/01/04 | 1,350 | 1,350 | 1,320 | 1,330 | 31,000 |