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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,180 | 1,180 | 1,170 | 1,180 | 63,000 |
| 1995/12/28 | 1,170 | 1,190 | 1,170 | 1,180 | 181,000 |
| 1995/12/27 | 1,160 | 1,170 | 1,150 | 1,170 | 169,000 |
| 1995/12/26 | 1,150 | 1,160 | 1,130 | 1,160 | 202,000 |
| 1995/12/25 | 1,140 | 1,160 | 1,120 | 1,150 | 241,000 |
| 1995/12/22 | 1,120 | 1,140 | 1,120 | 1,140 | 718,000 |
| 1995/12/21 | 1,110 | 1,140 | 1,110 | 1,140 | 459,000 |
| 1995/12/20 | 1,090 | 1,110 | 1,070 | 1,110 | 195,000 |
| 1995/12/19 | 1,070 | 1,090 | 1,070 | 1,080 | 231,000 |
| 1995/12/18 | 1,070 | 1,090 | 1,070 | 1,090 | 202,000 |
| 1995/12/15 | 1,100 | 1,100 | 1,080 | 1,100 | 179,000 |
| 1995/12/14 | 1,080 | 1,100 | 1,080 | 1,100 | 321,000 |
| 1995/12/13 | 1,080 | 1,090 | 1,080 | 1,090 | 259,000 |
| 1995/12/12 | 1,060 | 1,080 | 1,060 | 1,080 | 95,000 |
| 1995/12/11 | 1,070 | 1,070 | 1,050 | 1,050 | 188,000 |
| 1995/12/08 | 1,070 | 1,080 | 1,060 | 1,070 | 136,000 |
| 1995/12/07 | 1,080 | 1,090 | 1,080 | 1,090 | 215,000 |
| 1995/12/06 | 1,080 | 1,120 | 1,080 | 1,080 | 1,343,000 |
| 1995/12/05 | 1,070 | 1,100 | 1,070 | 1,100 | 466,000 |
| 1995/12/04 | 1,070 | 1,070 | 1,050 | 1,070 | 44,000 |
| 1995/12/01 | 1,070 | 1,070 | 1,050 | 1,070 | 120,000 |
| 1995/11/30 | 1,060 | 1,080 | 1,050 | 1,050 | 189,000 |
| 1995/11/29 | 1,080 | 1,090 | 1,050 | 1,050 | 217,000 |
| 1995/11/28 | 1,050 | 1,080 | 1,040 | 1,070 | 349,000 |
| 1995/11/27 | 1,030 | 1,040 | 1,030 | 1,040 | 58,000 |
| 1995/11/24 | 1,040 | 1,040 | 1,030 | 1,030 | 62,000 |
| 1995/11/22 | 1,030 | 1,030 | 1,020 | 1,030 | 101,000 |
| 1995/11/21 | 1,030 | 1,030 | 1,010 | 1,030 | 75,000 |
| 1995/11/20 | 1,050 | 1,050 | 1,010 | 1,010 | 272,000 |
| 1995/11/17 | 1,040 | 1,060 | 1,030 | 1,030 | 196,000 |
| 1995/11/16 | 1,040 | 1,040 | 1,020 | 1,030 | 50,000 |
| 1995/11/15 | 1,040 | 1,050 | 1,040 | 1,040 | 49,000 |
| 1995/11/14 | 1,040 | 1,050 | 1,040 | 1,040 | 116,000 |
| 1995/11/13 | 1,040 | 1,050 | 1,030 | 1,040 | 95,000 |
| 1995/11/10 | 1,030 | 1,050 | 1,030 | 1,030 | 99,000 |
| 1995/11/09 | 1,040 | 1,050 | 1,030 | 1,030 | 39,000 |
| 1995/11/08 | 1,050 | 1,050 | 1,030 | 1,030 | 145,000 |
| 1995/11/07 | 1,030 | 1,060 | 1,010 | 1,050 | 199,000 |
| 1995/11/06 | 1,030 | 1,030 | 1,020 | 1,030 | 216,000 |
| 1995/11/02 | 1,030 | 1,030 | 1,010 | 1,030 | 60,000 |
| 1995/11/01 | 1,020 | 1,030 | 1,010 | 1,010 | 60,000 |
| 1995/10/31 | 1,020 | 1,050 | 1,010 | 1,050 | 86,000 |
| 1995/10/30 | 1,010 | 1,020 | 1,010 | 1,020 | 56,000 |
| 1995/10/27 | 1,020 | 1,030 | 1,010 | 1,010 | 119,000 |
| 1995/10/26 | 1,040 | 1,060 | 1,030 | 1,040 | 440,000 |
| 1995/10/25 | 1,040 | 1,040 | 1,030 | 1,040 | 164,000 |
| 1995/10/24 | 1,040 | 1,040 | 1,030 | 1,040 | 86,000 |
| 1995/10/23 | 1,040 | 1,050 | 1,040 | 1,050 | 16,000 |
| 1995/10/20 | 1,060 | 1,070 | 1,050 | 1,060 | 110,000 |
| 1995/10/19 | 1,040 | 1,050 | 1,030 | 1,050 | 190,000 |
| 1995/10/18 | 1,050 | 1,050 | 1,020 | 1,050 | 91,000 |
| 1995/10/17 | 1,050 | 1,050 | 1,040 | 1,050 | 56,000 |
| 1995/10/16 | 1,040 | 1,050 | 1,040 | 1,050 | 30,000 |
| 1995/10/13 | 1,050 | 1,050 | 1,040 | 1,050 | 113,000 |
| 1995/10/12 | 1,020 | 1,060 | 1,020 | 1,050 | 84,000 |
| 1995/10/11 | 1,030 | 1,030 | 1,020 | 1,020 | 44,000 |
| 1995/10/09 | 1,050 | 1,050 | 1,040 | 1,050 | 49,000 |
| 1995/10/06 | 1,050 | 1,070 | 1,050 | 1,050 | 146,000 |
| 1995/10/05 | 1,070 | 1,080 | 1,050 | 1,050 | 60,000 |
| 1995/10/04 | 1,020 | 1,080 | 1,020 | 1,080 | 245,000 |
| 1995/10/03 | 1,020 | 1,030 | 1,010 | 1,030 | 91,000 |
| 1995/10/02 | 1,030 | 1,040 | 1,020 | 1,030 | 77,000 |
| 1995/09/29 | 1,030 | 1,040 | 1,020 | 1,040 | 126,000 |
| 1995/09/28 | 1,040 | 1,050 | 1,030 | 1,030 | 174,000 |
| 1995/09/27 | 1,050 | 1,050 | 1,030 | 1,030 | 439,000 |
| 1995/09/26 | 1,050 | 1,050 | 1,040 | 1,050 | 197,000 |
| 1995/09/25 | 1,070 | 1,070 | 1,050 | 1,060 | 81,000 |
| 1995/09/22 | 1,070 | 1,070 | 1,050 | 1,050 | 63,000 |
| 1995/09/21 | 1,090 | 1,090 | 1,060 | 1,080 | 131,000 |
| 1995/09/20 | 1,080 | 1,090 | 1,070 | 1,090 | 193,000 |
| 1995/09/19 | 1,060 | 1,080 | 1,050 | 1,070 | 271,000 |
| 1995/09/18 | 1,070 | 1,070 | 1,040 | 1,040 | 141,000 |
| 1995/09/14 | 1,090 | 1,090 | 1,050 | 1,060 | 487,000 |
| 1995/09/13 | 1,070 | 1,080 | 1,060 | 1,080 | 221,000 |
| 1995/09/12 | 1,040 | 1,080 | 1,030 | 1,080 | 461,000 |
| 1995/09/11 | 1,050 | 1,050 | 1,020 | 1,040 | 301,000 |
| 1995/09/08 | 1,050 | 1,070 | 1,040 | 1,050 | 597,000 |
| 1995/09/07 | 1,020 | 1,050 | 1,010 | 1,050 | 109,000 |
| 1995/09/06 | 1,010 | 1,030 | 1,010 | 1,030 | 107,000 |
| 1995/09/05 | 1,020 | 1,030 | 1,010 | 1,010 | 105,000 |
| 1995/09/04 | 1,010 | 1,030 | 1,000 | 1,030 | 267,000 |
| 1995/09/01 | 991 | 1,020 | 991 | 995 | 360,000 |
| 1995/08/31 | 995 | 1,000 | 995 | 1,000 | 193,000 |
| 1995/08/30 | 1,010 | 1,010 | 995 | 1,000 | 207,000 |
| 1995/08/29 | 1,010 | 1,010 | 1,000 | 1,010 | 109,000 |
| 1995/08/28 | 1,010 | 1,010 | 1,000 | 1,010 | 37,000 |
| 1995/08/25 | 1,020 | 1,020 | 1,010 | 1,020 | 91,000 |
| 1995/08/24 | 1,000 | 1,020 | 998 | 1,010 | 208,000 |
| 1995/08/23 | 1,000 | 1,010 | 1,000 | 1,000 | 92,000 |
| 1995/08/22 | 999 | 1,020 | 996 | 1,020 | 136,000 |
| 1995/08/21 | 1,010 | 1,010 | 1,000 | 1,000 | 31,000 |
| 1995/08/18 | 1,010 | 1,010 | 994 | 1,000 | 41,000 |
| 1995/08/17 | 1,010 | 1,020 | 993 | 1,020 | 382,000 |
| 1995/08/16 | 1,040 | 1,040 | 990 | 1,020 | 194,000 |
| 1995/08/15 | 985 | 1,020 | 965 | 1,020 | 134,000 |
| 1995/08/14 | 980 | 985 | 978 | 985 | 33,000 |
| 1995/08/11 | 980 | 980 | 970 | 978 | 86,000 |
| 1995/08/10 | 969 | 980 | 969 | 970 | 31,000 |
| 1995/08/09 | 969 | 980 | 962 | 980 | 46,000 |
| 1995/08/08 | 975 | 985 | 967 | 985 | 178,000 |
| 1995/08/07 | 982 | 987 | 962 | 962 | 113,000 |
| 1995/08/04 | 980 | 980 | 967 | 977 | 191,000 |
| 1995/08/03 | 983 | 983 | 967 | 967 | 144,000 |
| 1995/08/02 | 983 | 983 | 970 | 979 | 62,000 |
| 1995/08/01 | 973 | 985 | 962 | 985 | 168,000 |
| 1995/07/31 | 970 | 983 | 970 | 983 | 51,000 |
| 1995/07/28 | 971 | 983 | 965 | 980 | 83,000 |
| 1995/07/27 | 965 | 975 | 957 | 975 | 48,000 |
| 1995/07/26 | 966 | 975 | 960 | 969 | 73,000 |
| 1995/07/25 | 983 | 983 | 965 | 965 | 46,000 |
| 1995/07/24 | 973 | 992 | 973 | 973 | 23,000 |
| 1995/07/21 | 989 | 1,000 | 983 | 983 | 28,000 |
| 1995/07/20 | 987 | 997 | 982 | 997 | 26,000 |
| 1995/07/19 | 994 | 994 | 984 | 987 | 85,000 |
| 1995/07/18 | 1,020 | 1,020 | 998 | 998 | 104,000 |
| 1995/07/17 | 1,020 | 1,020 | 1,020 | 1,020 | 124,000 |
| 1995/07/14 | 1,010 | 1,020 | 1,010 | 1,020 | 96,000 |
| 1995/07/13 | 1,020 | 1,020 | 1,010 | 1,020 | 210,000 |
| 1995/07/12 | 992 | 1,010 | 992 | 1,010 | 145,000 |
| 1995/07/11 | 990 | 1,000 | 986 | 991 | 64,000 |
| 1995/07/10 | 1,010 | 1,010 | 991 | 991 | 165,000 |
| 1995/07/07 | 970 | 1,020 | 965 | 1,000 | 237,000 |
| 1995/07/06 | 950 | 970 | 950 | 970 | 59,000 |
| 1995/07/05 | 959 | 960 | 950 | 950 | 165,000 |
| 1995/07/04 | 928 | 940 | 920 | 939 | 79,000 |
| 1995/07/03 | 920 | 928 | 918 | 928 | 62,000 |
| 1995/06/30 | 910 | 927 | 901 | 927 | 128,000 |
| 1995/06/29 | 923 | 925 | 891 | 898 | 71,000 |
| 1995/06/28 | 935 | 935 | 920 | 920 | 65,000 |
| 1995/06/27 | 937 | 944 | 930 | 935 | 145,000 |
| 1995/06/26 | 960 | 960 | 936 | 936 | 32,000 |
| 1995/06/23 | 940 | 940 | 925 | 940 | 102,000 |
| 1995/06/22 | 926 | 928 | 925 | 925 | 83,000 |
| 1995/06/21 | 911 | 920 | 911 | 920 | 92,000 |
| 1995/06/20 | 905 | 915 | 905 | 908 | 125,000 |
| 1995/06/19 | 901 | 906 | 901 | 905 | 46,000 |
| 1995/06/16 | 901 | 905 | 890 | 904 | 129,000 |
| 1995/06/15 | 882 | 891 | 870 | 891 | 80,000 |
| 1995/06/14 | 890 | 892 | 890 | 892 | 145,000 |
| 1995/06/13 | 925 | 925 | 890 | 890 | 92,000 |
| 1995/06/12 | 935 | 935 | 927 | 927 | 105,000 |
| 1995/06/09 | 931 | 935 | 931 | 935 | 162,000 |
| 1995/06/08 | 945 | 952 | 935 | 935 | 150,000 |
| 1995/06/07 | 958 | 958 | 948 | 952 | 79,000 |
| 1995/06/06 | 958 | 970 | 958 | 958 | 56,000 |
| 1995/06/05 | 968 | 970 | 965 | 965 | 57,000 |
| 1995/06/02 | 968 | 975 | 965 | 968 | 27,000 |
| 1995/06/01 | 984 | 984 | 966 | 977 | 221,000 |
| 1995/05/31 | 980 | 987 | 973 | 987 | 165,000 |
| 1995/05/30 | 975 | 986 | 975 | 986 | 81,000 |
| 1995/05/29 | 975 | 985 | 970 | 975 | 61,000 |
| 1995/05/26 | 972 | 995 | 972 | 995 | 104,000 |
| 1995/05/25 | 982 | 982 | 976 | 982 | 117,000 |
| 1995/05/24 | 982 | 992 | 980 | 992 | 123,000 |
| 1995/05/23 | 968 | 970 | 968 | 968 | 47,000 |
| 1995/05/22 | 970 | 970 | 965 | 968 | 53,000 |
| 1995/05/19 | 980 | 980 | 955 | 980 | 352,000 |
| 1995/05/18 | 1,010 | 1,010 | 1,000 | 1,000 | 59,000 |
| 1995/05/17 | 1,010 | 1,010 | 995 | 1,000 | 123,000 |
| 1995/05/16 | 1,010 | 1,020 | 1,000 | 1,000 | 52,000 |
| 1995/05/15 | 1,000 | 1,000 | 991 | 1,000 | 59,000 |
| 1995/05/12 | 989 | 1,000 | 981 | 981 | 65,000 |
| 1995/05/11 | 1,000 | 1,000 | 980 | 981 | 66,000 |
| 1995/05/10 | 1,000 | 1,000 | 990 | 1,000 | 59,000 |
| 1995/05/09 | 1,010 | 1,010 | 1,000 | 1,010 | 42,000 |
| 1995/05/08 | 1,000 | 1,020 | 1,000 | 1,000 | 104,000 |
| 1995/05/02 | 1,000 | 1,020 | 1,000 | 1,010 | 45,000 |
| 1995/05/01 | 990 | 990 | 986 | 990 | 15,000 |
| 1995/04/28 | 985 | 995 | 982 | 993 | 150,000 |
| 1995/04/27 | 983 | 989 | 983 | 988 | 72,000 |
| 1995/04/26 | 972 | 991 | 972 | 989 | 127,000 |
| 1995/04/25 | 975 | 977 | 970 | 970 | 119,000 |
| 1995/04/24 | 957 | 965 | 957 | 965 | 67,000 |
| 1995/04/21 | 949 | 960 | 949 | 953 | 118,000 |
| 1995/04/20 | 937 | 945 | 936 | 939 | 155,000 |
| 1995/04/19 | 942 | 942 | 935 | 935 | 120,000 |
| 1995/04/18 | 960 | 960 | 941 | 950 | 219,000 |
| 1995/04/17 | 975 | 975 | 950 | 950 | 83,000 |
| 1995/04/14 | 969 | 975 | 965 | 965 | 40,000 |
| 1995/04/13 | 964 | 970 | 960 | 969 | 190,000 |
| 1995/04/12 | 975 | 985 | 973 | 974 | 169,000 |
| 1995/04/11 | 974 | 974 | 952 | 974 | 56,000 |
| 1995/04/10 | 976 | 978 | 968 | 974 | 119,000 |
| 1995/04/07 | 975 | 985 | 975 | 976 | 166,000 |
| 1995/04/06 | 970 | 980 | 960 | 970 | 56,000 |
| 1995/04/05 | 995 | 995 | 980 | 995 | 21,000 |
| 1995/04/04 | 1,000 | 1,000 | 990 | 995 | 47,000 |
| 1995/04/03 | 1,020 | 1,020 | 1,000 | 1,000 | 89,000 |
| 1995/03/31 | 1,000 | 1,030 | 1,000 | 1,020 | 101,000 |
| 1995/03/30 | 997 | 997 | 980 | 990 | 59,000 |
| 1995/03/29 | 1,020 | 1,020 | 990 | 990 | 135,000 |
| 1995/03/28 | 978 | 1,030 | 978 | 1,030 | 61,000 |
| 1995/03/27 | 975 | 980 | 965 | 965 | 127,000 |
| 1995/03/24 | 981 | 985 | 960 | 970 | 160,000 |
| 1995/03/23 | 976 | 990 | 976 | 981 | 71,000 |
| 1995/03/22 | 990 | 991 | 975 | 990 | 278,000 |
| 1995/03/20 | 999 | 1,010 | 999 | 1,000 | 192,000 |
| 1995/03/17 | 1,060 | 1,060 | 1,010 | 1,020 | 245,000 |
| 1995/03/16 | 1,060 | 1,070 | 1,050 | 1,060 | 80,000 |
| 1995/03/15 | 1,060 | 1,080 | 1,050 | 1,080 | 46,000 |
| 1995/03/14 | 1,070 | 1,070 | 1,060 | 1,060 | 29,000 |
| 1995/03/13 | 1,070 | 1,080 | 1,050 | 1,050 | 100,000 |
| 1995/03/10 | 1,060 | 1,080 | 1,060 | 1,060 | 102,000 |
| 1995/03/09 | 1,060 | 1,070 | 1,060 | 1,060 | 60,000 |
| 1995/03/08 | 1,070 | 1,070 | 1,050 | 1,050 | 195,000 |
| 1995/03/07 | 1,070 | 1,070 | 1,060 | 1,070 | 69,000 |
| 1995/03/06 | 1,060 | 1,070 | 1,060 | 1,070 | 59,000 |
| 1995/03/03 | 1,060 | 1,080 | 1,060 | 1,080 | 174,000 |
| 1995/03/02 | 1,080 | 1,100 | 1,070 | 1,070 | 144,000 |
| 1995/03/01 | 1,060 | 1,090 | 1,050 | 1,080 | 92,000 |
| 1995/02/28 | 1,070 | 1,100 | 1,070 | 1,070 | 187,000 |
| 1995/02/27 | 1,050 | 1,090 | 1,040 | 1,090 | 55,000 |
| 1995/02/24 | 1,080 | 1,090 | 1,060 | 1,090 | 78,000 |
| 1995/02/23 | 1,080 | 1,080 | 1,040 | 1,060 | 208,000 |
| 1995/02/22 | 1,080 | 1,090 | 1,070 | 1,080 | 157,000 |
| 1995/02/21 | 1,080 | 1,110 | 1,080 | 1,080 | 404,000 |
| 1995/02/20 | 1,100 | 1,100 | 1,090 | 1,100 | 24,000 |
| 1995/02/17 | 1,100 | 1,120 | 1,090 | 1,110 | 85,000 |
| 1995/02/16 | 1,100 | 1,100 | 1,090 | 1,100 | 71,000 |
| 1995/02/15 | 1,110 | 1,130 | 1,100 | 1,100 | 46,000 |
| 1995/02/14 | 1,140 | 1,140 | 1,110 | 1,110 | 107,000 |
| 1995/02/13 | 1,130 | 1,140 | 1,120 | 1,140 | 41,000 |
| 1995/02/10 | 1,110 | 1,120 | 1,110 | 1,120 | 226,000 |
| 1995/02/09 | 1,110 | 1,110 | 1,100 | 1,100 | 573,000 |
| 1995/02/08 | 1,150 | 1,150 | 1,110 | 1,130 | 127,000 |
| 1995/02/07 | 1,150 | 1,170 | 1,140 | 1,140 | 644,000 |
| 1995/02/06 | 1,150 | 1,160 | 1,150 | 1,150 | 347,000 |
| 1995/02/03 | 1,170 | 1,170 | 1,140 | 1,140 | 91,000 |
| 1995/02/02 | 1,170 | 1,180 | 1,140 | 1,180 | 413,000 |
| 1995/02/01 | 1,200 | 1,200 | 1,170 | 1,190 | 149,000 |
| 1995/01/31 | 1,200 | 1,220 | 1,180 | 1,200 | 335,000 |
| 1995/01/30 | 1,140 | 1,250 | 1,140 | 1,180 | 326,000 |
| 1995/01/27 | 1,150 | 1,160 | 1,140 | 1,160 | 94,000 |
| 1995/01/26 | 1,140 | 1,160 | 1,140 | 1,160 | 344,000 |
| 1995/01/25 | 1,090 | 1,170 | 1,090 | 1,150 | 210,000 |
| 1995/01/24 | 1,050 | 1,090 | 1,050 | 1,090 | 84,000 |
| 1995/01/23 | 1,100 | 1,100 | 1,050 | 1,050 | 71,000 |
| 1995/01/20 | 1,090 | 1,110 | 1,080 | 1,110 | 96,000 |
| 1995/01/19 | 1,100 | 1,100 | 1,080 | 1,080 | 186,000 |
| 1995/01/18 | 1,090 | 1,120 | 1,090 | 1,100 | 65,000 |
| 1995/01/17 | 1,110 | 1,110 | 1,070 | 1,080 | 40,000 |
| 1995/01/13 | 1,110 | 1,110 | 1,100 | 1,110 | 131,000 |
| 1995/01/12 | 1,120 | 1,120 | 1,100 | 1,120 | 92,000 |
| 1995/01/11 | 1,110 | 1,110 | 1,100 | 1,100 | 110,000 |
| 1995/01/10 | 1,100 | 1,120 | 1,090 | 1,110 | 107,000 |
| 1995/01/06 | 1,100 | 1,100 | 1,090 | 1,100 | 56,000 |
| 1995/01/05 | 1,120 | 1,120 | 1,100 | 1,120 | 65,000 |
| 1995/01/04 | 1,110 | 1,110 | 1,100 | 1,110 | 57,000 |