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 |
|---|---|---|---|---|---|
| 1994/12/30 | 1,110 | 1,110 | 1,090 | 1,110 | 24,000 |
| 1994/12/29 | 1,110 | 1,110 | 1,100 | 1,110 | 41,000 |
| 1994/12/28 | 1,120 | 1,120 | 1,120 | 1,120 | 80,000 |
| 1994/12/27 | 1,120 | 1,120 | 1,110 | 1,120 | 41,000 |
| 1994/12/26 | 1,110 | 1,120 | 1,110 | 1,120 | 77,000 |
| 1994/12/22 | 1,100 | 1,110 | 1,090 | 1,100 | 845,000 |
| 1994/12/21 | 1,110 | 1,110 | 1,080 | 1,100 | 84,000 |
| 1994/12/20 | 1,080 | 1,100 | 1,080 | 1,100 | 713,000 |
| 1994/12/19 | 1,080 | 1,090 | 1,080 | 1,080 | 850,000 |
| 1994/12/16 | 1,100 | 1,100 | 1,090 | 1,090 | 53,000 |
| 1994/12/15 | 1,110 | 1,110 | 1,100 | 1,110 | 854,000 |
| 1994/12/14 | 1,110 | 1,110 | 1,110 | 1,110 | 1,513,000 |
| 1994/12/13 | 1,120 | 1,120 | 1,120 | 1,120 | 11,000 |
| 1994/12/12 | 1,130 | 1,140 | 1,120 | 1,130 | 1,593,000 |
| 1994/12/09 | 1,110 | 1,150 | 1,100 | 1,140 | 101,000 |
| 1994/12/08 | 1,120 | 1,120 | 1,100 | 1,110 | 82,000 |
| 1994/12/07 | 1,140 | 1,140 | 1,130 | 1,130 | 83,000 |
| 1994/12/06 | 1,150 | 1,160 | 1,140 | 1,140 | 154,000 |
| 1994/12/05 | 1,110 | 1,210 | 1,110 | 1,130 | 690,000 |
| 1994/12/02 | 1,140 | 1,140 | 1,090 | 1,090 | 100,000 |
| 1994/12/01 | 1,080 | 1,100 | 1,080 | 1,100 | 82,000 |
| 1994/11/30 | 1,080 | 1,100 | 1,080 | 1,080 | 98,000 |
| 1994/11/29 | 1,080 | 1,080 | 1,080 | 1,080 | 75,000 |
| 1994/11/28 | 1,070 | 1,080 | 1,070 | 1,080 | 130,000 |
| 1994/11/25 | 1,070 | 1,070 | 1,060 | 1,060 | 62,000 |
| 1994/11/24 | 1,060 | 1,070 | 1,060 | 1,060 | 116,000 |
| 1994/11/22 | 1,080 | 1,080 | 1,070 | 1,080 | 77,000 |
| 1994/11/21 | 1,080 | 1,080 | 1,070 | 1,080 | 27,000 |
| 1994/11/18 | 1,080 | 1,090 | 1,070 | 1,070 | 16,000 |
| 1994/11/17 | 1,080 | 1,090 | 1,070 | 1,070 | 53,000 |
| 1994/11/16 | 1,090 | 1,090 | 1,060 | 1,090 | 113,000 |
| 1994/11/15 | 1,090 | 1,090 | 1,080 | 1,080 | 116,000 |
| 1994/11/14 | 1,090 | 1,100 | 1,090 | 1,090 | 68,000 |
| 1994/11/11 | 1,060 | 1,090 | 1,050 | 1,090 | 56,000 |
| 1994/11/10 | 1,070 | 1,070 | 1,060 | 1,060 | 67,000 |
| 1994/11/09 | 1,080 | 1,090 | 1,070 | 1,070 | 125,000 |
| 1994/11/08 | 1,070 | 1,090 | 1,070 | 1,090 | 85,000 |
| 1994/11/07 | 1,090 | 1,090 | 1,070 | 1,070 | 25,000 |
| 1994/11/04 | 1,070 | 1,070 | 1,060 | 1,060 | 106,000 |
| 1994/11/02 | 1,080 | 1,080 | 1,070 | 1,070 | 76,000 |
| 1994/11/01 | 1,090 | 1,090 | 1,080 | 1,080 | 13,000 |
| 1994/10/31 | 1,080 | 1,100 | 1,080 | 1,080 | 78,000 |
| 1994/10/28 | 1,080 | 1,080 | 1,060 | 1,060 | 174,000 |
| 1994/10/27 | 1,090 | 1,090 | 1,080 | 1,080 | 93,000 |
| 1994/10/26 | 1,090 | 1,100 | 1,080 | 1,080 | 109,000 |
| 1994/10/25 | 1,100 | 1,110 | 1,100 | 1,100 | 94,000 |
| 1994/10/24 | 1,120 | 1,130 | 1,100 | 1,120 | 75,000 |
| 1994/10/21 | 1,130 | 1,150 | 1,100 | 1,100 | 133,000 |
| 1994/10/20 | 1,150 | 1,150 | 1,140 | 1,150 | 146,000 |
| 1994/10/19 | 1,150 | 1,160 | 1,150 | 1,150 | 175,000 |
| 1994/10/18 | 1,140 | 1,160 | 1,140 | 1,160 | 324,000 |
| 1994/10/17 | 1,150 | 1,160 | 1,150 | 1,150 | 87,000 |
| 1994/10/14 | 1,170 | 1,170 | 1,150 | 1,150 | 153,000 |
| 1994/10/13 | 1,190 | 1,190 | 1,170 | 1,180 | 131,000 |
| 1994/10/12 | 1,170 | 1,190 | 1,170 | 1,190 | 70,000 |
| 1994/10/11 | 1,170 | 1,180 | 1,170 | 1,170 | 119,000 |
| 1994/10/07 | 1,170 | 1,180 | 1,160 | 1,170 | 124,000 |
| 1994/10/06 | 1,180 | 1,190 | 1,180 | 1,180 | 75,000 |
| 1994/10/05 | 1,180 | 1,190 | 1,180 | 1,190 | 47,000 |
| 1994/10/04 | 1,190 | 1,190 | 1,190 | 1,190 | 115,000 |
| 1994/10/03 | 1,190 | 1,200 | 1,180 | 1,200 | 76,000 |
| 1994/09/30 | 1,220 | 1,220 | 1,190 | 1,200 | 16,000 |
| 1994/09/29 | 1,190 | 1,210 | 1,190 | 1,210 | 39,000 |
| 1994/09/28 | 1,180 | 1,180 | 1,170 | 1,170 | 40,000 |
| 1994/09/27 | 1,170 | 1,190 | 1,170 | 1,170 | 143,000 |
| 1994/09/26 | 1,180 | 1,190 | 1,180 | 1,180 | 55,000 |
| 1994/09/22 | 1,220 | 1,220 | 1,200 | 1,200 | 306,000 |
| 1994/09/21 | 1,200 | 1,200 | 1,190 | 1,200 | 173,000 |
| 1994/09/20 | 1,220 | 1,220 | 1,200 | 1,200 | 211,000 |
| 1994/09/19 | 1,220 | 1,220 | 1,200 | 1,210 | 335,000 |
| 1994/09/16 | 1,250 | 1,250 | 1,230 | 1,230 | 93,000 |
| 1994/09/14 | 1,250 | 1,250 | 1,240 | 1,250 | 48,000 |
| 1994/09/13 | 1,250 | 1,250 | 1,240 | 1,250 | 48,000 |
| 1994/09/12 | 1,250 | 1,260 | 1,230 | 1,250 | 142,000 |
| 1994/09/09 | 1,250 | 1,260 | 1,240 | 1,250 | 146,000 |
| 1994/09/08 | 1,220 | 1,250 | 1,220 | 1,250 | 170,000 |
| 1994/09/07 | 1,240 | 1,250 | 1,220 | 1,220 | 173,000 |
| 1994/09/06 | 1,260 | 1,270 | 1,250 | 1,250 | 110,000 |
| 1994/09/05 | 1,260 | 1,270 | 1,260 | 1,260 | 37,000 |
| 1994/09/02 | 1,270 | 1,280 | 1,260 | 1,260 | 90,000 |
| 1994/09/01 | 1,260 | 1,280 | 1,260 | 1,280 | 65,000 |
| 1994/08/31 | 1,270 | 1,280 | 1,260 | 1,260 | 41,000 |
| 1994/08/30 | 1,280 | 1,300 | 1,270 | 1,270 | 98,000 |
| 1994/08/29 | 1,290 | 1,300 | 1,280 | 1,280 | 64,000 |
| 1994/08/26 | 1,280 | 1,290 | 1,270 | 1,290 | 210,000 |
| 1994/08/25 | 1,270 | 1,280 | 1,270 | 1,280 | 799,000 |
| 1994/08/24 | 1,250 | 1,260 | 1,250 | 1,260 | 233,000 |
| 1994/08/23 | 1,250 | 1,250 | 1,250 | 1,250 | 64,000 |
| 1994/08/22 | 1,270 | 1,270 | 1,250 | 1,270 | 151,000 |
| 1994/08/19 | 1,260 | 1,280 | 1,260 | 1,280 | 55,000 |
| 1994/08/18 | 1,270 | 1,270 | 1,250 | 1,270 | 85,000 |
| 1994/08/17 | 1,280 | 1,280 | 1,270 | 1,280 | 240,000 |
| 1994/08/16 | 1,290 | 1,290 | 1,280 | 1,280 | 11,000 |
| 1994/08/15 | 1,290 | 1,300 | 1,290 | 1,290 | 89,000 |
| 1994/08/12 | 1,290 | 1,290 | 1,280 | 1,280 | 40,000 |
| 1994/08/11 | 1,260 | 1,290 | 1,260 | 1,290 | 47,000 |
| 1994/08/10 | 1,260 | 1,280 | 1,260 | 1,280 | 67,000 |
| 1994/08/09 | 1,270 | 1,280 | 1,260 | 1,280 | 174,000 |
| 1994/08/08 | 1,260 | 1,270 | 1,260 | 1,270 | 67,000 |
| 1994/08/05 | 1,280 | 1,280 | 1,260 | 1,280 | 83,000 |
| 1994/08/04 | 1,260 | 1,270 | 1,260 | 1,270 | 68,000 |
| 1994/08/03 | 1,260 | 1,270 | 1,250 | 1,250 | 84,000 |
| 1994/08/02 | 1,280 | 1,280 | 1,270 | 1,270 | 48,000 |
| 1994/08/01 | 1,270 | 1,270 | 1,260 | 1,270 | 46,000 |
| 1994/07/29 | 1,270 | 1,280 | 1,260 | 1,270 | 76,000 |
| 1994/07/28 | 1,270 | 1,280 | 1,270 | 1,270 | 132,000 |
| 1994/07/27 | 1,280 | 1,280 | 1,260 | 1,260 | 53,000 |
| 1994/07/26 | 1,280 | 1,280 | 1,270 | 1,280 | 158,000 |
| 1994/07/25 | 1,290 | 1,290 | 1,280 | 1,280 | 224,000 |
| 1994/07/22 | 1,310 | 1,310 | 1,280 | 1,280 | 128,000 |
| 1994/07/21 | 1,280 | 1,290 | 1,270 | 1,290 | 115,000 |
| 1994/07/20 | 1,300 | 1,310 | 1,280 | 1,280 | 142,000 |
| 1994/07/19 | 1,300 | 1,310 | 1,290 | 1,300 | 93,000 |
| 1994/07/18 | 1,300 | 1,300 | 1,290 | 1,300 | 77,000 |
| 1994/07/15 | 1,290 | 1,300 | 1,280 | 1,280 | 164,000 |
| 1994/07/14 | 1,290 | 1,310 | 1,280 | 1,290 | 210,000 |
| 1994/07/13 | 1,250 | 1,300 | 1,240 | 1,300 | 254,000 |
| 1994/07/12 | 1,260 | 1,260 | 1,250 | 1,250 | 183,000 |
| 1994/07/11 | 1,250 | 1,260 | 1,240 | 1,260 | 79,000 |
| 1994/07/08 | 1,260 | 1,260 | 1,240 | 1,250 | 218,000 |
| 1994/07/07 | 1,240 | 1,250 | 1,240 | 1,240 | 182,000 |
| 1994/07/06 | 1,250 | 1,250 | 1,240 | 1,240 | 158,000 |
| 1994/07/05 | 1,250 | 1,260 | 1,240 | 1,250 | 148,000 |
| 1994/07/04 | 1,250 | 1,250 | 1,240 | 1,240 | 273,000 |
| 1994/07/01 | 1,280 | 1,280 | 1,240 | 1,240 | 341,000 |
| 1994/06/30 | 1,250 | 1,270 | 1,240 | 1,270 | 228,000 |
| 1994/06/29 | 1,270 | 1,270 | 1,250 | 1,260 | 454,000 |
| 1994/06/28 | 1,280 | 1,290 | 1,270 | 1,270 | 219,000 |
| 1994/06/27 | 1,280 | 1,290 | 1,270 | 1,280 | 111,000 |
| 1994/06/24 | 1,290 | 1,300 | 1,280 | 1,280 | 74,000 |
| 1994/06/23 | 1,300 | 1,320 | 1,280 | 1,320 | 253,000 |
| 1994/06/22 | 1,280 | 1,290 | 1,270 | 1,280 | 164,000 |
| 1994/06/21 | 1,280 | 1,300 | 1,280 | 1,300 | 163,000 |
| 1994/06/20 | 1,330 | 1,330 | 1,290 | 1,290 | 162,000 |
| 1994/06/17 | 1,290 | 1,320 | 1,290 | 1,310 | 406,000 |
| 1994/06/16 | 1,300 | 1,310 | 1,290 | 1,290 | 482,000 |
| 1994/06/15 | 1,310 | 1,330 | 1,310 | 1,310 | 365,000 |
| 1994/06/14 | 1,340 | 1,340 | 1,320 | 1,320 | 216,000 |
| 1994/06/13 | 1,340 | 1,340 | 1,320 | 1,340 | 250,000 |
| 1994/06/10 | 1,330 | 1,340 | 1,320 | 1,340 | 256,000 |
| 1994/06/09 | 1,340 | 1,340 | 1,320 | 1,330 | 258,000 |
| 1994/06/08 | 1,340 | 1,340 | 1,330 | 1,330 | 56,000 |
| 1994/06/07 | 1,340 | 1,340 | 1,330 | 1,340 | 145,000 |
| 1994/06/06 | 1,330 | 1,350 | 1,330 | 1,340 | 66,000 |
| 1994/06/03 | 1,340 | 1,350 | 1,340 | 1,350 | 41,000 |
| 1994/06/02 | 1,340 | 1,350 | 1,330 | 1,340 | 174,000 |
| 1994/06/01 | 1,350 | 1,350 | 1,330 | 1,340 | 164,000 |
| 1994/05/31 | 1,360 | 1,360 | 1,340 | 1,360 | 74,000 |
| 1994/05/30 | 1,350 | 1,350 | 1,340 | 1,350 | 189,000 |
| 1994/05/27 | 1,350 | 1,360 | 1,340 | 1,340 | 244,000 |
| 1994/05/26 | 1,350 | 1,370 | 1,350 | 1,370 | 84,000 |
| 1994/05/25 | 1,380 | 1,390 | 1,360 | 1,360 | 144,000 |
| 1994/05/24 | 1,380 | 1,390 | 1,370 | 1,370 | 227,000 |
| 1994/05/23 | 1,350 | 1,380 | 1,350 | 1,370 | 168,000 |
| 1994/05/20 | 1,380 | 1,380 | 1,370 | 1,370 | 126,000 |
| 1994/05/19 | 1,350 | 1,370 | 1,350 | 1,370 | 56,000 |
| 1994/05/18 | 1,370 | 1,370 | 1,350 | 1,350 | 59,000 |
| 1994/05/17 | 1,350 | 1,360 | 1,340 | 1,350 | 77,000 |
| 1994/05/16 | 1,350 | 1,360 | 1,340 | 1,340 | 81,000 |
| 1994/05/13 | 1,340 | 1,340 | 1,330 | 1,340 | 68,000 |
| 1994/05/12 | 1,360 | 1,360 | 1,330 | 1,340 | 298,000 |
| 1994/05/11 | 1,340 | 1,350 | 1,330 | 1,350 | 71,000 |
| 1994/05/10 | 1,330 | 1,340 | 1,320 | 1,330 | 129,000 |
| 1994/05/09 | 1,320 | 1,320 | 1,310 | 1,320 | 169,000 |
| 1994/05/06 | 1,350 | 1,350 | 1,330 | 1,340 | 114,000 |
| 1994/05/02 | 1,340 | 1,340 | 1,320 | 1,340 | 65,000 |
| 1994/04/28 | 1,330 | 1,350 | 1,330 | 1,350 | 144,000 |
| 1994/04/27 | 1,320 | 1,330 | 1,320 | 1,330 | 54,000 |
| 1994/04/26 | 1,330 | 1,330 | 1,310 | 1,320 | 187,000 |
| 1994/04/25 | 1,330 | 1,350 | 1,330 | 1,330 | 127,000 |
| 1994/04/22 | 1,360 | 1,370 | 1,350 | 1,350 | 69,000 |
| 1994/04/21 | 1,360 | 1,360 | 1,350 | 1,350 | 112,000 |
| 1994/04/20 | 1,370 | 1,380 | 1,360 | 1,380 | 103,000 |
| 1994/04/19 | 1,380 | 1,380 | 1,360 | 1,360 | 68,000 |
| 1994/04/18 | 1,390 | 1,390 | 1,370 | 1,380 | 65,000 |
| 1994/04/15 | 1,390 | 1,390 | 1,370 | 1,370 | 104,000 |
| 1994/04/14 | 1,350 | 1,400 | 1,350 | 1,380 | 194,000 |
| 1994/04/13 | 1,350 | 1,360 | 1,350 | 1,350 | 77,000 |
| 1994/04/12 | 1,380 | 1,380 | 1,360 | 1,370 | 53,000 |
| 1994/04/11 | 1,370 | 1,390 | 1,370 | 1,390 | 17,000 |
| 1994/04/08 | 1,370 | 1,380 | 1,360 | 1,380 | 169,000 |
| 1994/04/07 | 1,370 | 1,380 | 1,360 | 1,380 | 80,000 |
| 1994/04/06 | 1,370 | 1,380 | 1,370 | 1,370 | 97,000 |
| 1994/04/05 | 1,380 | 1,390 | 1,340 | 1,340 | 107,000 |
| 1994/04/04 | 1,340 | 1,370 | 1,330 | 1,370 | 212,000 |
| 1994/04/01 | 1,390 | 1,390 | 1,350 | 1,360 | 197,000 |
| 1994/03/31 | 1,380 | 1,380 | 1,340 | 1,380 | 448,000 |
| 1994/03/30 | 1,380 | 1,380 | 1,360 | 1,380 | 364,000 |
| 1994/03/29 | 1,390 | 1,400 | 1,380 | 1,390 | 127,000 |
| 1994/03/28 | 1,400 | 1,400 | 1,390 | 1,400 | 216,000 |
| 1994/03/25 | 1,410 | 1,430 | 1,400 | 1,410 | 383,000 |
| 1994/03/24 | 1,410 | 1,430 | 1,410 | 1,430 | 302,000 |
| 1994/03/23 | 1,410 | 1,410 | 1,400 | 1,410 | 136,000 |
| 1994/03/22 | 1,420 | 1,420 | 1,380 | 1,400 | 184,000 |
| 1994/03/18 | 1,420 | 1,420 | 1,390 | 1,410 | 285,000 |
| 1994/03/17 | 1,430 | 1,430 | 1,400 | 1,410 | 316,000 |
| 1994/03/16 | 1,420 | 1,430 | 1,410 | 1,410 | 312,000 |
| 1994/03/15 | 1,430 | 1,430 | 1,400 | 1,400 | 226,000 |
| 1994/03/14 | 1,430 | 1,430 | 1,420 | 1,430 | 140,000 |
| 1994/03/11 | 1,430 | 1,430 | 1,410 | 1,420 | 407,000 |
| 1994/03/10 | 1,410 | 1,430 | 1,410 | 1,420 | 239,000 |
| 1994/03/09 | 1,400 | 1,430 | 1,400 | 1,410 | 210,000 |
| 1994/03/08 | 1,440 | 1,440 | 1,380 | 1,400 | 613,000 |
| 1994/03/07 | 1,430 | 1,460 | 1,430 | 1,430 | 714,000 |
| 1994/03/04 | 1,410 | 1,440 | 1,400 | 1,430 | 405,000 |
| 1994/03/03 | 1,410 | 1,410 | 1,400 | 1,400 | 303,000 |
| 1994/03/02 | 1,430 | 1,430 | 1,400 | 1,410 | 215,000 |
| 1994/03/01 | 1,430 | 1,450 | 1,420 | 1,430 | 397,000 |
| 1994/02/28 | 1,390 | 1,430 | 1,390 | 1,430 | 400,000 |
| 1994/02/25 | 1,420 | 1,420 | 1,390 | 1,410 | 344,000 |
| 1994/02/24 | 1,410 | 1,430 | 1,400 | 1,400 | 651,000 |
| 1994/02/23 | 1,390 | 1,410 | 1,380 | 1,400 | 534,000 |
| 1994/02/22 | 1,370 | 1,380 | 1,360 | 1,380 | 248,000 |
| 1994/02/21 | 1,360 | 1,360 | 1,350 | 1,360 | 103,000 |
| 1994/02/18 | 1,370 | 1,370 | 1,350 | 1,360 | 91,000 |
| 1994/02/17 | 1,360 | 1,370 | 1,360 | 1,370 | 189,000 |
| 1994/02/16 | 1,370 | 1,380 | 1,360 | 1,360 | 137,000 |
| 1994/02/15 | 1,350 | 1,370 | 1,340 | 1,360 | 198,000 |
| 1994/02/14 | 1,380 | 1,400 | 1,360 | 1,390 | 133,000 |
| 1994/02/10 | 1,390 | 1,390 | 1,350 | 1,380 | 222,000 |
| 1994/02/09 | 1,400 | 1,400 | 1,370 | 1,370 | 164,000 |
| 1994/02/08 | 1,400 | 1,420 | 1,390 | 1,390 | 383,000 |
| 1994/02/07 | 1,380 | 1,410 | 1,370 | 1,410 | 716,000 |
| 1994/02/04 | 1,380 | 1,380 | 1,360 | 1,380 | 235,000 |
| 1994/02/03 | 1,380 | 1,390 | 1,360 | 1,380 | 136,000 |
| 1994/02/02 | 1,360 | 1,370 | 1,350 | 1,360 | 194,000 |
| 1994/02/01 | 1,370 | 1,380 | 1,360 | 1,380 | 326,000 |
| 1994/01/31 | 1,340 | 1,380 | 1,320 | 1,360 | 693,000 |
| 1994/01/28 | 1,300 | 1,310 | 1,290 | 1,300 | 112,000 |
| 1994/01/27 | 1,330 | 1,330 | 1,300 | 1,310 | 286,000 |
| 1994/01/26 | 1,330 | 1,340 | 1,330 | 1,340 | 47,000 |
| 1994/01/25 | 1,310 | 1,310 | 1,300 | 1,310 | 98,000 |
| 1994/01/24 | 1,260 | 1,290 | 1,260 | 1,270 | 137,000 |
| 1994/01/21 | 1,330 | 1,340 | 1,310 | 1,320 | 267,000 |
| 1994/01/20 | 1,350 | 1,350 | 1,310 | 1,320 | 290,000 |
| 1994/01/19 | 1,330 | 1,340 | 1,320 | 1,340 | 173,000 |
| 1994/01/18 | 1,330 | 1,340 | 1,330 | 1,340 | 110,000 |
| 1994/01/17 | 1,350 | 1,350 | 1,320 | 1,340 | 115,000 |
| 1994/01/14 | 1,330 | 1,350 | 1,310 | 1,350 | 442,000 |
| 1994/01/13 | 1,330 | 1,340 | 1,320 | 1,340 | 221,000 |
| 1994/01/12 | 1,330 | 1,330 | 1,310 | 1,320 | 222,000 |
| 1994/01/11 | 1,320 | 1,330 | 1,300 | 1,330 | 262,000 |
| 1994/01/10 | 1,300 | 1,320 | 1,280 | 1,300 | 251,000 |
| 1994/01/07 | 1,270 | 1,280 | 1,270 | 1,280 | 157,000 |
| 1994/01/06 | 1,290 | 1,290 | 1,260 | 1,260 | 128,000 |
| 1994/01/05 | 1,280 | 1,280 | 1,260 | 1,270 | 172,000 |
| 1994/01/04 | 1,290 | 1,290 | 1,270 | 1,280 | 78,000 |