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 |
|---|---|---|---|---|---|
| 1993/12/30 | 1,280 | 1,280 | 1,270 | 1,280 | 95,000 |
| 1993/12/29 | 1,270 | 1,280 | 1,260 | 1,270 | 161,000 |
| 1993/12/28 | 1,250 | 1,270 | 1,250 | 1,250 | 213,000 |
| 1993/12/27 | 1,250 | 1,260 | 1,240 | 1,260 | 58,000 |
| 1993/12/24 | 1,280 | 1,290 | 1,250 | 1,290 | 525,000 |
| 1993/12/22 | 1,290 | 1,290 | 1,280 | 1,290 | 229,000 |
| 1993/12/21 | 1,330 | 1,330 | 1,290 | 1,300 | 841,000 |
| 1993/12/20 | 1,350 | 1,350 | 1,310 | 1,310 | 120,000 |
| 1993/12/17 | 1,340 | 1,350 | 1,330 | 1,350 | 210,000 |
| 1993/12/16 | 1,340 | 1,350 | 1,340 | 1,340 | 209,000 |
| 1993/12/15 | 1,300 | 1,320 | 1,300 | 1,300 | 91,000 |
| 1993/12/14 | 1,330 | 1,330 | 1,310 | 1,320 | 95,000 |
| 1993/12/13 | 1,340 | 1,350 | 1,320 | 1,330 | 170,000 |
| 1993/12/10 | 1,300 | 1,340 | 1,300 | 1,340 | 308,000 |
| 1993/12/09 | 1,320 | 1,320 | 1,300 | 1,320 | 116,000 |
| 1993/12/08 | 1,300 | 1,300 | 1,280 | 1,280 | 131,000 |
| 1993/12/07 | 1,260 | 1,300 | 1,260 | 1,300 | 118,000 |
| 1993/12/06 | 1,300 | 1,300 | 1,270 | 1,280 | 110,000 |
| 1993/12/03 | 1,320 | 1,320 | 1,280 | 1,290 | 245,000 |
| 1993/12/02 | 1,290 | 1,330 | 1,270 | 1,310 | 424,000 |
| 1993/12/01 | 1,240 | 1,280 | 1,230 | 1,270 | 516,000 |
| 1993/11/30 | 1,280 | 1,280 | 1,230 | 1,240 | 379,000 |
| 1993/11/29 | 1,300 | 1,300 | 1,220 | 1,300 | 485,000 |
| 1993/11/26 | 1,320 | 1,320 | 1,300 | 1,300 | 203,000 |
| 1993/11/25 | 1,320 | 1,330 | 1,300 | 1,300 | 185,000 |
| 1993/11/24 | 1,340 | 1,350 | 1,330 | 1,330 | 171,000 |
| 1993/11/22 | 1,340 | 1,360 | 1,330 | 1,360 | 132,000 |
| 1993/11/19 | 1,350 | 1,380 | 1,350 | 1,370 | 110,000 |
| 1993/11/18 | 1,370 | 1,370 | 1,360 | 1,370 | 101,000 |
| 1993/11/17 | 1,380 | 1,380 | 1,360 | 1,370 | 200,000 |
| 1993/11/16 | 1,360 | 1,370 | 1,350 | 1,350 | 216,000 |
| 1993/11/15 | 1,380 | 1,390 | 1,360 | 1,370 | 353,000 |
| 1993/11/12 | 1,320 | 1,390 | 1,320 | 1,350 | 219,000 |
| 1993/11/11 | 1,330 | 1,340 | 1,300 | 1,310 | 272,000 |
| 1993/11/10 | 1,310 | 1,330 | 1,300 | 1,320 | 215,000 |
| 1993/11/09 | 1,350 | 1,360 | 1,310 | 1,330 | 670,000 |
| 1993/11/08 | 1,340 | 1,350 | 1,340 | 1,350 | 114,000 |
| 1993/11/05 | 1,340 | 1,350 | 1,330 | 1,330 | 444,000 |
| 1993/11/04 | 1,390 | 1,400 | 1,330 | 1,330 | 288,000 |
| 1993/11/02 | 1,400 | 1,410 | 1,390 | 1,390 | 263,000 |
| 1993/11/01 | 1,400 | 1,410 | 1,390 | 1,410 | 107,000 |
| 1993/10/29 | 1,380 | 1,390 | 1,380 | 1,380 | 124,000 |
| 1993/10/28 | 1,390 | 1,390 | 1,360 | 1,360 | 272,000 |
| 1993/10/27 | 1,380 | 1,380 | 1,370 | 1,370 | 349,000 |
| 1993/10/26 | 1,400 | 1,400 | 1,380 | 1,380 | 266,000 |
| 1993/10/25 | 1,390 | 1,420 | 1,390 | 1,420 | 302,000 |
| 1993/10/22 | 1,390 | 1,390 | 1,370 | 1,380 | 369,000 |
| 1993/10/21 | 1,400 | 1,410 | 1,390 | 1,410 | 228,000 |
| 1993/10/20 | 1,430 | 1,440 | 1,420 | 1,440 | 106,000 |
| 1993/10/19 | 1,440 | 1,450 | 1,430 | 1,440 | 89,000 |
| 1993/10/18 | 1,460 | 1,460 | 1,450 | 1,450 | 169,000 |
| 1993/10/15 | 1,460 | 1,470 | 1,450 | 1,470 | 485,000 |
| 1993/10/14 | 1,460 | 1,480 | 1,460 | 1,470 | 193,000 |
| 1993/10/13 | 1,490 | 1,490 | 1,470 | 1,470 | 288,000 |
| 1993/10/12 | 1,480 | 1,490 | 1,470 | 1,490 | 290,000 |
| 1993/10/08 | 1,440 | 1,470 | 1,440 | 1,460 | 135,000 |
| 1993/10/07 | 1,450 | 1,460 | 1,440 | 1,460 | 207,000 |
| 1993/10/06 | 1,460 | 1,470 | 1,440 | 1,440 | 359,000 |
| 1993/10/05 | 1,480 | 1,480 | 1,470 | 1,480 | 235,000 |
| 1993/10/04 | 1,460 | 1,490 | 1,450 | 1,480 | 1,142,000 |
| 1993/10/01 | 1,450 | 1,460 | 1,430 | 1,450 | 394,000 |
| 1993/09/30 | 1,450 | 1,460 | 1,430 | 1,450 | 498,000 |
| 1993/09/29 | 1,440 | 1,460 | 1,440 | 1,450 | 385,000 |
| 1993/09/28 | 1,450 | 1,450 | 1,430 | 1,440 | 383,000 |
| 1993/09/27 | 1,430 | 1,450 | 1,420 | 1,450 | 419,000 |
| 1993/09/24 | 1,410 | 1,430 | 1,400 | 1,420 | 115,000 |
| 1993/09/22 | 1,420 | 1,430 | 1,410 | 1,430 | 283,000 |
| 1993/09/21 | 1,430 | 1,450 | 1,420 | 1,440 | 415,000 |
| 1993/09/20 | 1,440 | 1,450 | 1,420 | 1,420 | 100,000 |
| 1993/09/17 | 1,460 | 1,460 | 1,440 | 1,450 | 285,000 |
| 1993/09/16 | 1,470 | 1,480 | 1,450 | 1,460 | 355,000 |
| 1993/09/14 | 1,500 | 1,500 | 1,480 | 1,490 | 885,000 |
| 1993/09/13 | 1,440 | 1,480 | 1,440 | 1,470 | 1,298,000 |
| 1993/09/10 | 1,400 | 1,440 | 1,400 | 1,440 | 858,000 |
| 1993/09/09 | 1,390 | 1,400 | 1,380 | 1,400 | 72,000 |
| 1993/09/08 | 1,390 | 1,400 | 1,370 | 1,380 | 71,000 |
| 1993/09/07 | 1,400 | 1,410 | 1,390 | 1,390 | 139,000 |
| 1993/09/06 | 1,400 | 1,400 | 1,390 | 1,400 | 198,000 |
| 1993/09/03 | 1,390 | 1,400 | 1,380 | 1,390 | 335,000 |
| 1993/09/02 | 1,400 | 1,420 | 1,380 | 1,380 | 1,010,000 |
| 1993/09/01 | 1,400 | 1,400 | 1,390 | 1,390 | 510,000 |
| 1993/08/31 | 1,390 | 1,400 | 1,380 | 1,390 | 384,000 |
| 1993/08/30 | 1,360 | 1,390 | 1,350 | 1,380 | 185,000 |
| 1993/08/27 | 1,360 | 1,370 | 1,360 | 1,360 | 301,000 |
| 1993/08/26 | 1,350 | 1,360 | 1,350 | 1,350 | 166,000 |
| 1993/08/25 | 1,360 | 1,370 | 1,350 | 1,350 | 94,000 |
| 1993/08/24 | 1,350 | 1,360 | 1,350 | 1,360 | 113,000 |
| 1993/08/23 | 1,350 | 1,360 | 1,340 | 1,360 | 201,000 |
| 1993/08/20 | 1,370 | 1,370 | 1,340 | 1,360 | 382,000 |
| 1993/08/19 | 1,370 | 1,380 | 1,350 | 1,370 | 507,000 |
| 1993/08/18 | 1,370 | 1,380 | 1,360 | 1,360 | 624,000 |
| 1993/08/17 | 1,350 | 1,370 | 1,350 | 1,370 | 679,000 |
| 1993/08/16 | 1,340 | 1,360 | 1,330 | 1,350 | 244,000 |
| 1993/08/13 | 1,380 | 1,380 | 1,340 | 1,350 | 499,000 |
| 1993/08/12 | 1,400 | 1,410 | 1,370 | 1,380 | 1,176,000 |
| 1993/08/11 | 1,350 | 1,390 | 1,350 | 1,380 | 1,315,000 |
| 1993/08/10 | 1,360 | 1,380 | 1,350 | 1,360 | 1,752,000 |
| 1993/08/09 | 1,310 | 1,350 | 1,300 | 1,340 | 1,287,000 |
| 1993/08/06 | 1,300 | 1,310 | 1,290 | 1,310 | 460,000 |
| 1993/08/05 | 1,290 | 1,330 | 1,290 | 1,310 | 1,377,000 |
| 1993/08/04 | 1,290 | 1,300 | 1,280 | 1,290 | 733,000 |
| 1993/08/03 | 1,260 | 1,310 | 1,260 | 1,290 | 1,553,000 |
| 1993/08/02 | 1,270 | 1,280 | 1,250 | 1,260 | 374,000 |
| 1993/07/30 | 1,260 | 1,290 | 1,240 | 1,270 | 418,000 |
| 1993/07/29 | 1,200 | 1,260 | 1,200 | 1,240 | 1,414,000 |
| 1993/07/28 | 1,200 | 1,210 | 1,190 | 1,200 | 78,000 |
| 1993/07/27 | 1,200 | 1,200 | 1,190 | 1,200 | 122,000 |
| 1993/07/26 | 1,200 | 1,200 | 1,180 | 1,200 | 150,000 |
| 1993/07/23 | 1,210 | 1,210 | 1,190 | 1,190 | 59,000 |
| 1993/07/22 | 1,220 | 1,220 | 1,210 | 1,220 | 83,000 |
| 1993/07/21 | 1,220 | 1,230 | 1,210 | 1,220 | 124,000 |
| 1993/07/20 | 1,220 | 1,230 | 1,220 | 1,220 | 140,000 |
| 1993/07/19 | 1,220 | 1,230 | 1,220 | 1,220 | 198,000 |
| 1993/07/16 | 1,220 | 1,220 | 1,220 | 1,220 | 176,000 |
| 1993/07/15 | 1,200 | 1,230 | 1,200 | 1,230 | 166,000 |
| 1993/07/14 | 1,190 | 1,210 | 1,190 | 1,200 | 370,000 |
| 1993/07/13 | 1,190 | 1,200 | 1,160 | 1,190 | 417,000 |
| 1993/07/12 | 1,170 | 1,200 | 1,160 | 1,200 | 247,000 |
| 1993/07/09 | 1,190 | 1,190 | 1,160 | 1,170 | 417,000 |
| 1993/07/08 | 1,190 | 1,190 | 1,170 | 1,190 | 91,000 |
| 1993/07/07 | 1,170 | 1,170 | 1,160 | 1,170 | 234,000 |
| 1993/07/06 | 1,170 | 1,170 | 1,160 | 1,160 | 54,000 |
| 1993/07/05 | 1,160 | 1,180 | 1,160 | 1,170 | 48,000 |
| 1993/07/02 | 1,180 | 1,180 | 1,160 | 1,160 | 82,000 |
| 1993/07/01 | 1,170 | 1,190 | 1,160 | 1,160 | 273,000 |
| 1993/06/30 | 1,200 | 1,210 | 1,170 | 1,170 | 152,000 |
| 1993/06/29 | 1,230 | 1,240 | 1,200 | 1,210 | 64,000 |
| 1993/06/28 | 1,240 | 1,270 | 1,230 | 1,240 | 83,000 |
| 1993/06/25 | 1,250 | 1,260 | 1,230 | 1,250 | 20,000 |
| 1993/06/24 | 1,220 | 1,250 | 1,220 | 1,250 | 56,000 |
| 1993/06/23 | 1,200 | 1,230 | 1,200 | 1,230 | 30,000 |
| 1993/06/22 | 1,200 | 1,220 | 1,190 | 1,190 | 136,000 |
| 1993/06/21 | 1,210 | 1,230 | 1,200 | 1,200 | 125,000 |
| 1993/06/18 | 1,220 | 1,220 | 1,210 | 1,210 | 132,000 |
| 1993/06/17 | 1,250 | 1,250 | 1,210 | 1,230 | 203,000 |
| 1993/06/16 | 1,250 | 1,250 | 1,240 | 1,240 | 132,000 |
| 1993/06/15 | 1,290 | 1,290 | 1,250 | 1,270 | 44,000 |
| 1993/06/14 | 1,280 | 1,290 | 1,280 | 1,280 | 78,000 |
| 1993/06/11 | 1,280 | 1,290 | 1,270 | 1,280 | 55,000 |
| 1993/06/10 | 1,290 | 1,290 | 1,270 | 1,290 | 23,000 |
| 1993/06/08 | 1,290 | 1,290 | 1,280 | 1,290 | 60,000 |
| 1993/06/07 | 1,280 | 1,300 | 1,280 | 1,290 | 50,000 |
| 1993/06/04 | 1,290 | 1,290 | 1,280 | 1,290 | 168,000 |
| 1993/06/03 | 1,300 | 1,310 | 1,290 | 1,290 | 58,000 |
| 1993/06/02 | 1,300 | 1,310 | 1,300 | 1,300 | 27,000 |
| 1993/06/01 | 1,310 | 1,310 | 1,290 | 1,300 | 51,000 |
| 1993/05/31 | 1,310 | 1,320 | 1,300 | 1,320 | 40,000 |
| 1993/05/28 | 1,320 | 1,320 | 1,310 | 1,320 | 52,000 |
| 1993/05/27 | 1,330 | 1,330 | 1,320 | 1,320 | 30,000 |
| 1993/05/26 | 1,320 | 1,330 | 1,310 | 1,330 | 56,000 |
| 1993/05/25 | 1,320 | 1,320 | 1,320 | 1,320 | 49,000 |
| 1993/05/24 | 1,310 | 1,330 | 1,300 | 1,320 | 107,000 |
| 1993/05/21 | 1,330 | 1,330 | 1,300 | 1,300 | 116,000 |
| 1993/05/20 | 1,320 | 1,340 | 1,320 | 1,340 | 195,000 |
| 1993/05/19 | 1,280 | 1,300 | 1,270 | 1,300 | 111,000 |
| 1993/05/18 | 1,290 | 1,290 | 1,270 | 1,280 | 143,000 |
| 1993/05/17 | 1,310 | 1,320 | 1,300 | 1,310 | 93,000 |
| 1993/05/14 | 1,320 | 1,320 | 1,310 | 1,310 | 31,000 |
| 1993/05/13 | 1,330 | 1,340 | 1,320 | 1,320 | 238,000 |
| 1993/05/12 | 1,340 | 1,340 | 1,310 | 1,310 | 153,000 |
| 1993/05/11 | 1,330 | 1,350 | 1,320 | 1,330 | 236,000 |
| 1993/05/10 | 1,310 | 1,330 | 1,300 | 1,330 | 133,000 |
| 1993/05/07 | 1,320 | 1,320 | 1,300 | 1,310 | 193,000 |
| 1993/05/06 | 1,330 | 1,330 | 1,300 | 1,310 | 29,000 |
| 1993/04/30 | 1,320 | 1,340 | 1,300 | 1,340 | 113,000 |
| 1993/04/28 | 1,340 | 1,340 | 1,310 | 1,330 | 368,000 |
| 1993/04/27 | 1,270 | 1,300 | 1,250 | 1,300 | 137,000 |
| 1993/04/26 | 1,280 | 1,280 | 1,260 | 1,270 | 69,000 |
| 1993/04/23 | 1,300 | 1,310 | 1,280 | 1,280 | 165,000 |
| 1993/04/22 | 1,310 | 1,310 | 1,290 | 1,300 | 151,000 |
| 1993/04/21 | 1,300 | 1,300 | 1,280 | 1,300 | 156,000 |
| 1993/04/20 | 1,300 | 1,300 | 1,280 | 1,300 | 234,000 |
| 1993/04/19 | 1,290 | 1,300 | 1,280 | 1,300 | 187,000 |
| 1993/04/16 | 1,290 | 1,330 | 1,280 | 1,330 | 522,000 |
| 1993/04/15 | 1,270 | 1,280 | 1,260 | 1,270 | 205,000 |
| 1993/04/14 | 1,260 | 1,280 | 1,260 | 1,270 | 124,000 |
| 1993/04/13 | 1,260 | 1,280 | 1,260 | 1,280 | 274,000 |
| 1993/04/12 | 1,280 | 1,290 | 1,250 | 1,250 | 72,000 |
| 1993/04/09 | 1,290 | 1,290 | 1,270 | 1,280 | 177,000 |
| 1993/04/08 | 1,290 | 1,290 | 1,260 | 1,270 | 172,000 |
| 1993/04/07 | 1,220 | 1,290 | 1,220 | 1,260 | 525,000 |
| 1993/04/06 | 1,230 | 1,240 | 1,220 | 1,230 | 131,000 |
| 1993/04/05 | 1,230 | 1,240 | 1,220 | 1,240 | 297,000 |
| 1993/04/02 | 1,200 | 1,240 | 1,200 | 1,200 | 216,000 |
| 1993/04/01 | 1,170 | 1,190 | 1,170 | 1,180 | 210,000 |
| 1993/03/31 | 1,200 | 1,210 | 1,160 | 1,160 | 151,000 |
| 1993/03/30 | 1,210 | 1,220 | 1,200 | 1,220 | 239,000 |
| 1993/03/29 | 1,230 | 1,240 | 1,200 | 1,210 | 243,000 |
| 1993/03/26 | 1,220 | 1,240 | 1,220 | 1,230 | 99,000 |
| 1993/03/25 | 1,210 | 1,230 | 1,210 | 1,220 | 62,000 |
| 1993/03/24 | 1,220 | 1,230 | 1,210 | 1,210 | 75,000 |
| 1993/03/23 | 1,220 | 1,230 | 1,220 | 1,220 | 244,000 |
| 1993/03/22 | 1,220 | 1,240 | 1,210 | 1,210 | 212,000 |
| 1993/03/19 | 1,230 | 1,250 | 1,220 | 1,230 | 515,000 |
| 1993/03/18 | 1,210 | 1,240 | 1,210 | 1,230 | 570,000 |
| 1993/03/17 | 1,200 | 1,200 | 1,180 | 1,200 | 191,000 |
| 1993/03/16 | 1,220 | 1,220 | 1,200 | 1,200 | 99,000 |
| 1993/03/15 | 1,220 | 1,240 | 1,220 | 1,220 | 364,000 |
| 1993/03/12 | 1,230 | 1,240 | 1,220 | 1,220 | 609,000 |
| 1993/03/11 | 1,180 | 1,250 | 1,180 | 1,250 | 716,000 |
| 1993/03/10 | 1,160 | 1,190 | 1,160 | 1,180 | 1,898,000 |
| 1993/03/09 | 1,130 | 1,180 | 1,130 | 1,170 | 933,000 |
| 1993/03/08 | 1,100 | 1,130 | 1,100 | 1,120 | 204,000 |
| 1993/03/05 | 1,110 | 1,110 | 1,100 | 1,100 | 261,000 |
| 1993/03/04 | 1,110 | 1,120 | 1,110 | 1,110 | 124,000 |
| 1993/03/03 | 1,110 | 1,110 | 1,090 | 1,110 | 411,000 |
| 1993/03/02 | 1,110 | 1,120 | 1,100 | 1,100 | 171,000 |
| 1993/03/01 | 1,110 | 1,130 | 1,110 | 1,130 | 262,000 |
| 1993/02/26 | 1,110 | 1,120 | 1,100 | 1,100 | 112,000 |
| 1993/02/25 | 1,120 | 1,120 | 1,100 | 1,100 | 171,000 |
| 1993/02/24 | 1,110 | 1,110 | 1,100 | 1,100 | 228,000 |
| 1993/02/23 | 1,090 | 1,110 | 1,080 | 1,100 | 175,000 |
| 1993/02/22 | 1,100 | 1,110 | 1,090 | 1,090 | 109,000 |
| 1993/02/19 | 1,120 | 1,120 | 1,110 | 1,120 | 481,000 |
| 1993/02/18 | 1,120 | 1,140 | 1,110 | 1,120 | 1,573,000 |
| 1993/02/17 | 1,090 | 1,130 | 1,090 | 1,130 | 1,324,000 |
| 1993/02/16 | 1,070 | 1,120 | 1,070 | 1,110 | 1,446,000 |
| 1993/02/15 | 1,070 | 1,070 | 1,060 | 1,070 | 81,000 |
| 1993/02/12 | 1,070 | 1,080 | 1,060 | 1,070 | 138,000 |
| 1993/02/10 | 1,070 | 1,070 | 1,060 | 1,060 | 85,000 |
| 1993/02/09 | 1,050 | 1,080 | 1,040 | 1,080 | 453,000 |
| 1993/02/08 | 1,040 | 1,050 | 1,040 | 1,050 | 70,000 |
| 1993/02/05 | 1,050 | 1,050 | 1,030 | 1,040 | 87,000 |
| 1993/02/04 | 1,050 | 1,050 | 1,030 | 1,050 | 181,000 |
| 1993/02/03 | 1,050 | 1,060 | 1,040 | 1,040 | 92,000 |
| 1993/02/02 | 1,060 | 1,070 | 1,050 | 1,050 | 141,000 |
| 1993/02/01 | 1,050 | 1,050 | 1,030 | 1,030 | 48,000 |
| 1993/01/29 | 1,070 | 1,070 | 1,040 | 1,050 | 317,000 |
| 1993/01/28 | 1,040 | 1,060 | 1,030 | 1,060 | 329,000 |
| 1993/01/27 | 1,030 | 1,050 | 1,020 | 1,050 | 178,000 |
| 1993/01/26 | 1,010 | 1,030 | 1,000 | 1,030 | 151,000 |
| 1993/01/25 | 1,010 | 1,010 | 995 | 995 | 38,000 |
| 1993/01/22 | 1,010 | 1,010 | 996 | 996 | 92,000 |
| 1993/01/21 | 997 | 1,020 | 997 | 1,020 | 116,000 |
| 1993/01/20 | 1,000 | 1,010 | 996 | 997 | 30,000 |
| 1993/01/19 | 985 | 999 | 985 | 999 | 61,000 |
| 1993/01/18 | 999 | 1,000 | 986 | 986 | 26,000 |
| 1993/01/14 | 999 | 1,000 | 999 | 1,000 | 114,000 |
| 1993/01/13 | 1,020 | 1,020 | 999 | 999 | 71,000 |
| 1993/01/12 | 1,010 | 1,020 | 1,010 | 1,010 | 41,000 |
| 1993/01/11 | 1,020 | 1,020 | 1,010 | 1,010 | 31,000 |
| 1993/01/08 | 1,020 | 1,030 | 1,020 | 1,030 | 19,000 |
| 1993/01/07 | 1,030 | 1,040 | 1,020 | 1,040 | 276,000 |
| 1993/01/06 | 1,000 | 1,030 | 1,000 | 1,020 | 125,000 |
| 1993/01/05 | 1,020 | 1,020 | 980 | 980 | 103,000 |
| 1993/01/04 | 1,020 | 1,030 | 1,020 | 1,020 | 16,000 |