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 |
|---|---|---|---|---|---|
| 1996/12/30 | 955 | 965 | 955 | 965 | 134,000 |
| 1996/12/27 | 933 | 948 | 933 | 948 | 115,000 |
| 1996/12/26 | 926 | 933 | 926 | 933 | 77,000 |
| 1996/12/25 | 949 | 957 | 933 | 956 | 66,000 |
| 1996/12/24 | 956 | 958 | 930 | 930 | 120,000 |
| 1996/12/20 | 952 | 956 | 946 | 953 | 179,000 |
| 1996/12/19 | 950 | 952 | 945 | 952 | 121,000 |
| 1996/12/18 | 940 | 951 | 940 | 951 | 434,000 |
| 1996/12/17 | 949 | 952 | 949 | 951 | 167,000 |
| 1996/12/16 | 951 | 952 | 949 | 950 | 362,000 |
| 1996/12/13 | 955 | 955 | 943 | 951 | 423,000 |
| 1996/12/12 | 960 | 960 | 940 | 942 | 175,000 |
| 1996/12/11 | 972 | 972 | 967 | 968 | 91,000 |
| 1996/12/10 | 971 | 979 | 970 | 973 | 358,000 |
| 1996/12/09 | 982 | 982 | 970 | 976 | 98,000 |
| 1996/12/06 | 999 | 999 | 981 | 981 | 72,000 |
| 1996/12/05 | 1,010 | 1,010 | 997 | 999 | 310,000 |
| 1996/12/04 | 1,010 | 1,020 | 1,010 | 1,010 | 147,000 |
| 1996/12/03 | 1,020 | 1,020 | 1,010 | 1,020 | 32,000 |
| 1996/12/02 | 1,040 | 1,040 | 1,020 | 1,020 | 17,000 |
| 1996/11/29 | 1,030 | 1,040 | 1,020 | 1,030 | 63,000 |
| 1996/11/28 | 1,050 | 1,050 | 1,020 | 1,020 | 313,000 |
| 1996/11/27 | 1,050 | 1,070 | 1,050 | 1,050 | 128,000 |
| 1996/11/26 | 1,060 | 1,060 | 1,060 | 1,060 | 101,000 |
| 1996/11/25 | 1,050 | 1,070 | 1,050 | 1,060 | 142,000 |
| 1996/11/22 | 1,060 | 1,060 | 1,050 | 1,060 | 173,000 |
| 1996/11/21 | 1,050 | 1,060 | 1,050 | 1,050 | 156,000 |
| 1996/11/20 | 1,060 | 1,060 | 1,050 | 1,060 | 229,000 |
| 1996/11/19 | 1,050 | 1,060 | 1,050 | 1,060 | 152,000 |
| 1996/11/18 | 1,050 | 1,060 | 1,050 | 1,060 | 30,000 |
| 1996/11/15 | 1,060 | 1,060 | 1,050 | 1,060 | 221,000 |
| 1996/11/14 | 1,060 | 1,060 | 1,060 | 1,060 | 27,000 |
| 1996/11/13 | 1,050 | 1,060 | 1,050 | 1,050 | 150,000 |
| 1996/11/12 | 1,070 | 1,070 | 1,050 | 1,050 | 164,000 |
| 1996/11/11 | 1,060 | 1,070 | 1,050 | 1,060 | 127,000 |
| 1996/11/08 | 1,060 | 1,060 | 1,050 | 1,060 | 40,000 |
| 1996/11/07 | 1,070 | 1,070 | 1,050 | 1,050 | 89,000 |
| 1996/11/06 | 1,050 | 1,070 | 1,050 | 1,070 | 100,000 |
| 1996/11/05 | 1,060 | 1,070 | 1,050 | 1,050 | 124,000 |
| 1996/11/01 | 1,060 | 1,060 | 1,050 | 1,060 | 198,000 |
| 1996/10/31 | 1,070 | 1,070 | 1,060 | 1,060 | 82,000 |
| 1996/10/30 | 1,070 | 1,080 | 1,060 | 1,070 | 125,000 |
| 1996/10/29 | 1,080 | 1,080 | 1,070 | 1,080 | 172,000 |
| 1996/10/28 | 1,070 | 1,090 | 1,070 | 1,090 | 168,000 |
| 1996/10/25 | 1,090 | 1,090 | 1,070 | 1,080 | 153,000 |
| 1996/10/24 | 1,080 | 1,080 | 1,070 | 1,070 | 17,000 |
| 1996/10/23 | 1,080 | 1,080 | 1,070 | 1,080 | 146,000 |
| 1996/10/22 | 1,080 | 1,090 | 1,080 | 1,080 | 428,000 |
| 1996/10/21 | 1,090 | 1,090 | 1,080 | 1,090 | 110,000 |
| 1996/10/18 | 1,100 | 1,100 | 1,080 | 1,100 | 128,000 |
| 1996/10/17 | 1,100 | 1,100 | 1,090 | 1,100 | 153,000 |
| 1996/10/16 | 1,100 | 1,100 | 1,080 | 1,090 | 339,000 |
| 1996/10/15 | 1,090 | 1,090 | 1,080 | 1,090 | 344,000 |
| 1996/10/14 | 1,080 | 1,080 | 1,080 | 1,080 | 21,000 |
| 1996/10/11 | 1,080 | 1,080 | 1,070 | 1,070 | 60,000 |
| 1996/10/09 | 1,070 | 1,080 | 1,070 | 1,070 | 131,000 |
| 1996/10/08 | 1,080 | 1,090 | 1,080 | 1,080 | 43,000 |
| 1996/10/07 | 1,090 | 1,090 | 1,080 | 1,090 | 120,000 |
| 1996/10/04 | 1,100 | 1,100 | 1,090 | 1,100 | 112,000 |
| 1996/10/03 | 1,090 | 1,100 | 1,090 | 1,100 | 189,000 |
| 1996/10/02 | 1,090 | 1,090 | 1,080 | 1,090 | 113,000 |
| 1996/10/01 | 1,090 | 1,090 | 1,080 | 1,090 | 126,000 |
| 1996/09/30 | 1,090 | 1,090 | 1,090 | 1,090 | 227,000 |
| 1996/09/27 | 1,090 | 1,090 | 1,080 | 1,090 | 427,000 |
| 1996/09/26 | 1,080 | 1,090 | 1,080 | 1,090 | 243,000 |
| 1996/09/25 | 1,080 | 1,080 | 1,070 | 1,070 | 78,000 |
| 1996/09/24 | 1,070 | 1,080 | 1,060 | 1,080 | 395,000 |
| 1996/09/20 | 1,080 | 1,080 | 1,070 | 1,080 | 351,000 |
| 1996/09/19 | 1,090 | 1,090 | 1,060 | 1,070 | 670,000 |
| 1996/09/18 | 1,110 | 1,110 | 1,090 | 1,090 | 199,000 |
| 1996/09/17 | 1,110 | 1,110 | 1,100 | 1,110 | 188,000 |
| 1996/09/13 | 1,090 | 1,100 | 1,090 | 1,100 | 104,000 |
| 1996/09/12 | 1,090 | 1,100 | 1,080 | 1,100 | 93,000 |
| 1996/09/11 | 1,090 | 1,090 | 1,080 | 1,090 | 23,000 |
| 1996/09/10 | 1,100 | 1,100 | 1,080 | 1,100 | 175,000 |
| 1996/09/09 | 1,090 | 1,100 | 1,090 | 1,100 | 27,000 |
| 1996/09/06 | 1,100 | 1,100 | 1,080 | 1,080 | 111,000 |
| 1996/09/05 | 1,080 | 1,100 | 1,080 | 1,100 | 107,000 |
| 1996/09/04 | 1,100 | 1,100 | 1,070 | 1,070 | 147,000 |
| 1996/09/03 | 1,110 | 1,110 | 1,090 | 1,090 | 86,000 |
| 1996/09/02 | 1,120 | 1,120 | 1,110 | 1,110 | 72,000 |
| 1996/08/30 | 1,120 | 1,120 | 1,110 | 1,120 | 176,000 |
| 1996/08/29 | 1,140 | 1,140 | 1,120 | 1,130 | 82,000 |
| 1996/08/28 | 1,160 | 1,160 | 1,140 | 1,140 | 65,000 |
| 1996/08/27 | 1,170 | 1,180 | 1,160 | 1,160 | 97,000 |
| 1996/08/26 | 1,180 | 1,190 | 1,170 | 1,170 | 49,000 |
| 1996/08/23 | 1,180 | 1,180 | 1,180 | 1,180 | 193,000 |
| 1996/08/22 | 1,170 | 1,180 | 1,170 | 1,170 | 68,000 |
| 1996/08/21 | 1,160 | 1,170 | 1,160 | 1,170 | 67,000 |
| 1996/08/20 | 1,170 | 1,170 | 1,160 | 1,170 | 68,000 |
| 1996/08/19 | 1,160 | 1,170 | 1,160 | 1,160 | 18,000 |
| 1996/08/16 | 1,160 | 1,170 | 1,150 | 1,170 | 54,000 |
| 1996/08/15 | 1,150 | 1,160 | 1,150 | 1,160 | 41,000 |
| 1996/08/14 | 1,150 | 1,170 | 1,150 | 1,170 | 19,000 |
| 1996/08/13 | 1,160 | 1,170 | 1,160 | 1,170 | 347,000 |
| 1996/08/12 | 1,170 | 1,180 | 1,160 | 1,170 | 76,000 |
| 1996/08/09 | 1,160 | 1,170 | 1,160 | 1,170 | 60,000 |
| 1996/08/08 | 1,170 | 1,180 | 1,160 | 1,180 | 56,000 |
| 1996/08/07 | 1,170 | 1,180 | 1,160 | 1,170 | 221,000 |
| 1996/08/06 | 1,170 | 1,180 | 1,170 | 1,170 | 63,000 |
| 1996/08/05 | 1,170 | 1,190 | 1,170 | 1,190 | 91,000 |
| 1996/08/02 | 1,170 | 1,180 | 1,160 | 1,160 | 176,000 |
| 1996/08/01 | 1,160 | 1,170 | 1,150 | 1,170 | 104,000 |
| 1996/07/31 | 1,170 | 1,170 | 1,160 | 1,170 | 305,000 |
| 1996/07/30 | 1,160 | 1,170 | 1,160 | 1,170 | 49,000 |
| 1996/07/29 | 1,160 | 1,170 | 1,160 | 1,170 | 151,000 |
| 1996/07/26 | 1,160 | 1,170 | 1,160 | 1,170 | 164,000 |
| 1996/07/25 | 1,170 | 1,180 | 1,160 | 1,170 | 166,000 |
| 1996/07/24 | 1,180 | 1,180 | 1,160 | 1,160 | 73,000 |
| 1996/07/23 | 1,180 | 1,180 | 1,160 | 1,180 | 125,000 |
| 1996/07/22 | 1,200 | 1,200 | 1,180 | 1,180 | 124,000 |
| 1996/07/19 | 1,210 | 1,210 | 1,200 | 1,210 | 71,000 |
| 1996/07/18 | 1,190 | 1,210 | 1,190 | 1,210 | 165,000 |
| 1996/07/17 | 1,170 | 1,200 | 1,170 | 1,190 | 669,000 |
| 1996/07/16 | 1,160 | 1,180 | 1,160 | 1,170 | 193,000 |
| 1996/07/15 | 1,200 | 1,200 | 1,180 | 1,180 | 82,000 |
| 1996/07/12 | 1,200 | 1,200 | 1,190 | 1,190 | 308,000 |
| 1996/07/11 | 1,190 | 1,190 | 1,180 | 1,190 | 99,000 |
| 1996/07/10 | 1,210 | 1,210 | 1,180 | 1,180 | 97,000 |
| 1996/07/09 | 1,200 | 1,210 | 1,190 | 1,210 | 27,000 |
| 1996/07/08 | 1,220 | 1,220 | 1,200 | 1,200 | 168,000 |
| 1996/07/05 | 1,230 | 1,230 | 1,220 | 1,230 | 93,000 |
| 1996/07/04 | 1,240 | 1,240 | 1,220 | 1,220 | 186,000 |
| 1996/07/03 | 1,230 | 1,240 | 1,220 | 1,230 | 345,000 |
| 1996/07/02 | 1,240 | 1,240 | 1,220 | 1,230 | 174,000 |
| 1996/07/01 | 1,250 | 1,250 | 1,230 | 1,240 | 157,000 |
| 1996/06/28 | 1,230 | 1,270 | 1,220 | 1,260 | 765,000 |
| 1996/06/27 | 1,230 | 1,230 | 1,210 | 1,210 | 168,000 |
| 1996/06/26 | 1,220 | 1,230 | 1,210 | 1,220 | 96,000 |
| 1996/06/25 | 1,230 | 1,230 | 1,220 | 1,220 | 394,000 |
| 1996/06/24 | 1,220 | 1,230 | 1,200 | 1,200 | 309,000 |
| 1996/06/21 | 1,220 | 1,240 | 1,220 | 1,220 | 631,000 |
| 1996/06/20 | 1,190 | 1,210 | 1,190 | 1,210 | 672,000 |
| 1996/06/19 | 1,180 | 1,190 | 1,170 | 1,170 | 248,000 |
| 1996/06/18 | 1,180 | 1,190 | 1,180 | 1,180 | 128,000 |
| 1996/06/17 | 1,190 | 1,190 | 1,170 | 1,170 | 140,000 |
| 1996/06/14 | 1,190 | 1,190 | 1,170 | 1,170 | 471,000 |
| 1996/06/13 | 1,170 | 1,170 | 1,150 | 1,150 | 44,000 |
| 1996/06/12 | 1,170 | 1,170 | 1,160 | 1,160 | 154,000 |
| 1996/06/11 | 1,160 | 1,170 | 1,150 | 1,170 | 82,000 |
| 1996/06/10 | 1,140 | 1,160 | 1,140 | 1,160 | 91,000 |
| 1996/06/07 | 1,160 | 1,170 | 1,160 | 1,160 | 32,000 |
| 1996/06/06 | 1,170 | 1,180 | 1,170 | 1,170 | 61,000 |
| 1996/06/05 | 1,170 | 1,170 | 1,160 | 1,170 | 67,000 |
| 1996/06/04 | 1,170 | 1,170 | 1,170 | 1,170 | 78,000 |
| 1996/06/03 | 1,160 | 1,170 | 1,160 | 1,170 | 69,000 |
| 1996/05/31 | 1,170 | 1,170 | 1,150 | 1,150 | 154,000 |
| 1996/05/30 | 1,160 | 1,180 | 1,160 | 1,160 | 190,000 |
| 1996/05/29 | 1,160 | 1,180 | 1,160 | 1,180 | 115,000 |
| 1996/05/28 | 1,150 | 1,160 | 1,150 | 1,160 | 155,000 |
| 1996/05/27 | 1,170 | 1,170 | 1,150 | 1,150 | 114,000 |
| 1996/05/24 | 1,170 | 1,170 | 1,140 | 1,170 | 248,000 |
| 1996/05/23 | 1,170 | 1,180 | 1,160 | 1,170 | 65,000 |
| 1996/05/22 | 1,180 | 1,180 | 1,170 | 1,180 | 93,000 |
| 1996/05/21 | 1,170 | 1,180 | 1,170 | 1,180 | 162,000 |
| 1996/05/20 | 1,190 | 1,190 | 1,170 | 1,170 | 83,000 |
| 1996/05/17 | 1,200 | 1,200 | 1,160 | 1,170 | 195,000 |
| 1996/05/16 | 1,200 | 1,210 | 1,200 | 1,200 | 126,000 |
| 1996/05/15 | 1,200 | 1,200 | 1,180 | 1,200 | 195,000 |
| 1996/05/14 | 1,210 | 1,210 | 1,190 | 1,200 | 211,000 |
| 1996/05/13 | 1,200 | 1,210 | 1,200 | 1,210 | 80,000 |
| 1996/05/10 | 1,200 | 1,200 | 1,190 | 1,190 | 35,000 |
| 1996/05/09 | 1,220 | 1,220 | 1,200 | 1,220 | 173,000 |
| 1996/05/08 | 1,210 | 1,220 | 1,210 | 1,220 | 118,000 |
| 1996/05/07 | 1,230 | 1,230 | 1,210 | 1,220 | 407,000 |
| 1996/05/02 | 1,210 | 1,230 | 1,190 | 1,230 | 228,000 |
| 1996/05/01 | 1,220 | 1,230 | 1,210 | 1,210 | 316,000 |
| 1996/04/30 | 1,190 | 1,210 | 1,190 | 1,210 | 775,000 |
| 1996/04/26 | 1,200 | 1,210 | 1,190 | 1,190 | 413,000 |
| 1996/04/25 | 1,190 | 1,200 | 1,180 | 1,190 | 260,000 |
| 1996/04/24 | 1,190 | 1,200 | 1,180 | 1,200 | 346,000 |
| 1996/04/23 | 1,180 | 1,190 | 1,170 | 1,170 | 277,000 |
| 1996/04/22 | 1,180 | 1,180 | 1,160 | 1,180 | 65,000 |
| 1996/04/19 | 1,180 | 1,180 | 1,160 | 1,160 | 56,000 |
| 1996/04/18 | 1,170 | 1,180 | 1,160 | 1,180 | 298,000 |
| 1996/04/17 | 1,180 | 1,180 | 1,170 | 1,180 | 77,000 |
| 1996/04/16 | 1,190 | 1,190 | 1,180 | 1,190 | 207,000 |
| 1996/04/15 | 1,190 | 1,190 | 1,180 | 1,190 | 136,000 |
| 1996/04/12 | 1,200 | 1,200 | 1,180 | 1,190 | 221,000 |
| 1996/04/11 | 1,190 | 1,200 | 1,180 | 1,200 | 209,000 |
| 1996/04/10 | 1,180 | 1,190 | 1,180 | 1,180 | 82,000 |
| 1996/04/09 | 1,180 | 1,190 | 1,170 | 1,190 | 102,000 |
| 1996/04/08 | 1,160 | 1,180 | 1,150 | 1,180 | 169,000 |
| 1996/04/05 | 1,170 | 1,180 | 1,150 | 1,170 | 162,000 |
| 1996/04/04 | 1,160 | 1,170 | 1,160 | 1,160 | 114,000 |
| 1996/04/03 | 1,180 | 1,180 | 1,160 | 1,180 | 262,000 |
| 1996/04/02 | 1,160 | 1,170 | 1,150 | 1,170 | 139,000 |
| 1996/04/01 | 1,140 | 1,160 | 1,140 | 1,160 | 89,000 |
| 1996/03/29 | 1,150 | 1,160 | 1,140 | 1,160 | 233,000 |
| 1996/03/28 | 1,140 | 1,150 | 1,140 | 1,150 | 303,000 |
| 1996/03/27 | 1,130 | 1,140 | 1,120 | 1,140 | 214,000 |
| 1996/03/26 | 1,120 | 1,140 | 1,110 | 1,120 | 169,000 |
| 1996/03/25 | 1,120 | 1,120 | 1,110 | 1,120 | 115,000 |
| 1996/03/22 | 1,120 | 1,120 | 1,100 | 1,100 | 81,000 |
| 1996/03/21 | 1,130 | 1,130 | 1,120 | 1,120 | 63,000 |
| 1996/03/19 | 1,110 | 1,130 | 1,110 | 1,130 | 130,000 |
| 1996/03/18 | 1,100 | 1,120 | 1,090 | 1,100 | 199,000 |
| 1996/03/15 | 1,080 | 1,100 | 1,070 | 1,100 | 96,000 |
| 1996/03/14 | 1,080 | 1,080 | 1,070 | 1,080 | 127,000 |
| 1996/03/13 | 1,080 | 1,090 | 1,070 | 1,080 | 136,000 |
| 1996/03/12 | 1,100 | 1,100 | 1,090 | 1,090 | 153,000 |
| 1996/03/11 | 1,090 | 1,100 | 1,090 | 1,100 | 97,000 |
| 1996/03/08 | 1,090 | 1,100 | 1,080 | 1,100 | 298,000 |
| 1996/03/07 | 1,100 | 1,110 | 1,090 | 1,110 | 101,000 |
| 1996/03/06 | 1,090 | 1,100 | 1,070 | 1,100 | 198,000 |
| 1996/03/05 | 1,100 | 1,110 | 1,100 | 1,100 | 135,000 |
| 1996/03/04 | 1,120 | 1,120 | 1,110 | 1,110 | 117,000 |
| 1996/03/01 | 1,130 | 1,140 | 1,110 | 1,120 | 172,000 |
| 1996/02/29 | 1,120 | 1,140 | 1,120 | 1,140 | 155,000 |
| 1996/02/28 | 1,150 | 1,150 | 1,120 | 1,120 | 212,000 |
| 1996/02/27 | 1,120 | 1,140 | 1,120 | 1,130 | 178,000 |
| 1996/02/26 | 1,120 | 1,140 | 1,120 | 1,140 | 59,000 |
| 1996/02/23 | 1,130 | 1,130 | 1,120 | 1,120 | 81,000 |
| 1996/02/22 | 1,130 | 1,140 | 1,120 | 1,120 | 175,000 |
| 1996/02/21 | 1,130 | 1,140 | 1,130 | 1,130 | 107,000 |
| 1996/02/20 | 1,130 | 1,130 | 1,130 | 1,130 | 40,000 |
| 1996/02/19 | 1,160 | 1,170 | 1,140 | 1,150 | 198,000 |
| 1996/02/16 | 1,150 | 1,160 | 1,140 | 1,150 | 138,000 |
| 1996/02/15 | 1,150 | 1,160 | 1,140 | 1,160 | 63,000 |
| 1996/02/14 | 1,160 | 1,170 | 1,150 | 1,170 | 147,000 |
| 1996/02/13 | 1,150 | 1,160 | 1,140 | 1,160 | 47,000 |
| 1996/02/09 | 1,140 | 1,150 | 1,140 | 1,140 | 98,000 |
| 1996/02/08 | 1,130 | 1,140 | 1,130 | 1,140 | 144,000 |
| 1996/02/07 | 1,130 | 1,150 | 1,130 | 1,150 | 231,000 |
| 1996/02/06 | 1,160 | 1,170 | 1,130 | 1,130 | 424,000 |
| 1996/02/05 | 1,190 | 1,190 | 1,180 | 1,180 | 50,000 |
| 1996/02/02 | 1,170 | 1,210 | 1,170 | 1,200 | 729,000 |
| 1996/02/01 | 1,150 | 1,190 | 1,150 | 1,180 | 697,000 |
| 1996/01/31 | 1,150 | 1,150 | 1,130 | 1,140 | 148,000 |
| 1996/01/30 | 1,140 | 1,150 | 1,130 | 1,130 | 55,000 |
| 1996/01/29 | 1,140 | 1,140 | 1,130 | 1,130 | 25,000 |
| 1996/01/26 | 1,150 | 1,150 | 1,140 | 1,150 | 66,000 |
| 1996/01/25 | 1,140 | 1,150 | 1,130 | 1,130 | 173,000 |
| 1996/01/24 | 1,130 | 1,140 | 1,130 | 1,140 | 244,000 |
| 1996/01/23 | 1,150 | 1,160 | 1,150 | 1,150 | 166,000 |
| 1996/01/22 | 1,160 | 1,160 | 1,150 | 1,160 | 103,000 |
| 1996/01/19 | 1,170 | 1,170 | 1,150 | 1,160 | 129,000 |
| 1996/01/18 | 1,180 | 1,180 | 1,160 | 1,170 | 180,000 |
| 1996/01/17 | 1,180 | 1,180 | 1,170 | 1,180 | 135,000 |
| 1996/01/16 | 1,160 | 1,170 | 1,150 | 1,170 | 153,000 |
| 1996/01/12 | 1,140 | 1,160 | 1,140 | 1,150 | 319,000 |
| 1996/01/11 | 1,130 | 1,130 | 1,110 | 1,130 | 218,000 |
| 1996/01/10 | 1,130 | 1,140 | 1,120 | 1,120 | 230,000 |
| 1996/01/09 | 1,150 | 1,150 | 1,130 | 1,140 | 79,000 |
| 1996/01/08 | 1,140 | 1,150 | 1,130 | 1,150 | 159,000 |
| 1996/01/05 | 1,170 | 1,170 | 1,150 | 1,160 | 144,000 |
| 1996/01/04 | 1,180 | 1,180 | 1,170 | 1,170 | 87,000 |