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 |
|---|---|---|---|---|---|
| 2003/12/30 | 554 | 556 | 545 | 555 | 53,000 |
| 2003/12/29 | 547 | 558 | 545 | 554 | 72,000 |
| 2003/12/26 | 550 | 550 | 547 | 549 | 73,000 |
| 2003/12/25 | 551 | 551 | 547 | 548 | 99,000 |
| 2003/12/24 | 540 | 552 | 540 | 550 | 254,000 |
| 2003/12/22 | 534 | 540 | 534 | 540 | 107,000 |
| 2003/12/19 | 528 | 535 | 528 | 535 | 87,000 |
| 2003/12/18 | 522 | 530 | 520 | 529 | 71,000 |
| 2003/12/17 | 516 | 525 | 516 | 522 | 58,000 |
| 2003/12/16 | 523 | 530 | 522 | 526 | 65,000 |
| 2003/12/15 | 530 | 535 | 524 | 525 | 228,000 |
| 2003/12/12 | 526 | 534 | 526 | 529 | 334,000 |
| 2003/12/11 | 519 | 527 | 518 | 526 | 76,000 |
| 2003/12/10 | 525 | 525 | 514 | 518 | 99,000 |
| 2003/12/09 | 519 | 527 | 515 | 519 | 106,000 |
| 2003/12/08 | 528 | 530 | 513 | 519 | 221,000 |
| 2003/12/05 | 524 | 538 | 519 | 538 | 262,000 |
| 2003/12/04 | 515 | 521 | 513 | 518 | 99,000 |
| 2003/12/03 | 515 | 518 | 512 | 516 | 62,000 |
| 2003/12/02 | 517 | 519 | 512 | 515 | 50,000 |
| 2003/12/01 | 496 | 517 | 496 | 517 | 59,000 |
| 2003/11/28 | 507 | 507 | 502 | 506 | 69,000 |
| 2003/11/27 | 504 | 520 | 504 | 509 | 71,000 |
| 2003/11/26 | 513 | 529 | 510 | 524 | 96,000 |
| 2003/11/25 | 499 | 510 | 499 | 503 | 170,000 |
| 2003/11/21 | 481 | 487 | 480 | 484 | 188,000 |
| 2003/11/20 | 475 | 483 | 468 | 476 | 400,000 |
| 2003/11/19 | 480 | 485 | 476 | 479 | 218,000 |
| 2003/11/18 | 480 | 485 | 475 | 480 | 147,000 |
| 2003/11/17 | 494 | 495 | 477 | 479 | 124,000 |
| 2003/11/14 | 502 | 519 | 501 | 514 | 106,000 |
| 2003/11/13 | 510 | 514 | 500 | 507 | 90,000 |
| 2003/11/12 | 535 | 535 | 510 | 510 | 263,000 |
| 2003/11/11 | 531 | 538 | 528 | 535 | 123,000 |
| 2003/11/10 | 537 | 540 | 531 | 539 | 35,000 |
| 2003/11/07 | 531 | 540 | 530 | 537 | 76,000 |
| 2003/11/06 | 537 | 539 | 530 | 533 | 45,000 |
| 2003/11/05 | 539 | 540 | 535 | 538 | 35,000 |
| 2003/11/04 | 539 | 541 | 535 | 540 | 38,000 |
| 2003/10/31 | 530 | 535 | 521 | 529 | 100,000 |
| 2003/10/30 | 528 | 534 | 523 | 530 | 43,000 |
| 2003/10/29 | 528 | 529 | 521 | 529 | 54,000 |
| 2003/10/28 | 518 | 527 | 518 | 520 | 54,000 |
| 2003/10/27 | 523 | 523 | 515 | 519 | 89,000 |
| 2003/10/24 | 544 | 544 | 520 | 523 | 146,000 |
| 2003/10/23 | 546 | 546 | 505 | 518 | 194,000 |
| 2003/10/22 | 564 | 565 | 553 | 553 | 119,000 |
| 2003/10/21 | 550 | 563 | 550 | 556 | 134,000 |
| 2003/10/20 | 554 | 556 | 550 | 553 | 83,000 |
| 2003/10/17 | 554 | 564 | 547 | 554 | 195,000 |
| 2003/10/16 | 552 | 554 | 548 | 551 | 110,000 |
| 2003/10/15 | 559 | 565 | 547 | 552 | 285,000 |
| 2003/10/14 | 550 | 558 | 550 | 556 | 300,000 |
| 2003/10/10 | 548 | 551 | 547 | 550 | 129,000 |
| 2003/10/09 | 549 | 552 | 548 | 548 | 98,000 |
| 2003/10/08 | 550 | 550 | 546 | 549 | 58,000 |
| 2003/10/07 | 547 | 554 | 547 | 550 | 93,000 |
| 2003/10/06 | 546 | 552 | 546 | 547 | 81,000 |
| 2003/10/03 | 547 | 554 | 546 | 549 | 55,000 |
| 2003/10/02 | 542 | 557 | 540 | 555 | 214,000 |
| 2003/10/01 | 532 | 540 | 527 | 535 | 139,000 |
| 2003/09/30 | 537 | 539 | 533 | 533 | 46,000 |
| 2003/09/29 | 538 | 543 | 536 | 537 | 77,000 |
| 2003/09/26 | 540 | 543 | 538 | 538 | 106,000 |
| 2003/09/25 | 539 | 546 | 537 | 544 | 185,000 |
| 2003/09/24 | 543 | 546 | 530 | 535 | 145,000 |
| 2003/09/22 | 530 | 540 | 510 | 538 | 188,000 |
| 2003/09/19 | 540 | 547 | 539 | 546 | 204,000 |
| 2003/09/18 | 537 | 537 | 529 | 533 | 122,000 |
| 2003/09/17 | 543 | 548 | 535 | 539 | 337,000 |
| 2003/09/16 | 527 | 542 | 527 | 542 | 250,000 |
| 2003/09/12 | 517 | 527 | 517 | 524 | 433,000 |
| 2003/09/11 | 516 | 521 | 508 | 515 | 149,000 |
| 2003/09/10 | 522 | 527 | 521 | 521 | 160,000 |
| 2003/09/09 | 524 | 533 | 524 | 524 | 174,000 |
| 2003/09/08 | 521 | 529 | 521 | 524 | 176,000 |
| 2003/09/05 | 532 | 535 | 524 | 524 | 190,000 |
| 2003/09/04 | 505 | 534 | 505 | 534 | 664,000 |
| 2003/09/03 | 509 | 509 | 502 | 504 | 115,000 |
| 2003/09/02 | 515 | 515 | 505 | 506 | 167,000 |
| 2003/09/01 | 515 | 520 | 511 | 518 | 191,000 |
| 2003/08/29 | 505 | 512 | 504 | 505 | 211,000 |
| 2003/08/28 | 497 | 501 | 492 | 498 | 154,000 |
| 2003/08/27 | 493 | 505 | 490 | 492 | 191,000 |
| 2003/08/26 | 490 | 494 | 488 | 490 | 120,000 |
| 2003/08/25 | 490 | 494 | 489 | 490 | 152,000 |
| 2003/08/22 | 491 | 495 | 489 | 490 | 239,000 |
| 2003/08/21 | 493 | 499 | 492 | 495 | 134,000 |
| 2003/08/20 | 490 | 499 | 489 | 495 | 156,000 |
| 2003/08/19 | 490 | 490 | 485 | 489 | 185,000 |
| 2003/08/18 | 490 | 493 | 487 | 489 | 140,000 |
| 2003/08/15 | 491 | 492 | 481 | 485 | 98,000 |
| 2003/08/14 | 491 | 498 | 491 | 491 | 63,000 |
| 2003/08/13 | 489 | 497 | 489 | 493 | 90,000 |
| 2003/08/12 | 494 | 494 | 486 | 492 | 216,000 |
| 2003/08/11 | 487 | 494 | 482 | 494 | 77,000 |
| 2003/08/08 | 488 | 495 | 480 | 486 | 137,000 |
| 2003/08/07 | 507 | 508 | 485 | 485 | 192,000 |
| 2003/08/06 | 510 | 510 | 501 | 506 | 68,000 |
| 2003/08/05 | 514 | 514 | 509 | 510 | 96,000 |
| 2003/08/04 | 518 | 518 | 512 | 513 | 71,000 |
| 2003/08/01 | 510 | 515 | 508 | 514 | 165,000 |
| 2003/07/31 | 502 | 505 | 500 | 500 | 102,000 |
| 2003/07/30 | 499 | 505 | 496 | 496 | 74,000 |
| 2003/07/29 | 505 | 509 | 500 | 500 | 78,000 |
| 2003/07/28 | 490 | 507 | 490 | 505 | 76,000 |
| 2003/07/25 | 502 | 504 | 494 | 494 | 106,000 |
| 2003/07/24 | 498 | 510 | 498 | 501 | 108,000 |
| 2003/07/23 | 498 | 503 | 494 | 503 | 82,000 |
| 2003/07/22 | 495 | 497 | 491 | 491 | 46,000 |
| 2003/07/18 | 503 | 503 | 495 | 495 | 81,000 |
| 2003/07/17 | 501 | 519 | 498 | 499 | 71,000 |
| 2003/07/16 | 523 | 523 | 504 | 504 | 549,000 |
| 2003/07/15 | 516 | 523 | 511 | 521 | 661,000 |
| 2003/07/14 | 503 | 513 | 503 | 511 | 329,000 |
| 2003/07/11 | 495 | 499 | 495 | 496 | 251,000 |
| 2003/07/10 | 496 | 496 | 488 | 494 | 127,000 |
| 2003/07/09 | 492 | 497 | 489 | 495 | 92,000 |
| 2003/07/08 | 500 | 500 | 491 | 492 | 232,000 |
| 2003/07/07 | 493 | 505 | 493 | 499 | 224,000 |
| 2003/07/04 | 490 | 495 | 487 | 493 | 246,000 |
| 2003/07/03 | 496 | 498 | 481 | 486 | 272,000 |
| 2003/07/02 | 493 | 500 | 490 | 495 | 152,000 |
| 2003/07/01 | 484 | 491 | 484 | 488 | 148,000 |
| 2003/06/30 | 480 | 485 | 477 | 481 | 125,000 |
| 2003/06/27 | 487 | 488 | 479 | 485 | 204,000 |
| 2003/06/26 | 480 | 488 | 474 | 488 | 256,000 |
| 2003/06/25 | 466 | 476 | 466 | 474 | 210,000 |
| 2003/06/24 | 466 | 471 | 465 | 465 | 225,000 |
| 2003/06/23 | 464 | 468 | 463 | 466 | 151,000 |
| 2003/06/20 | 459 | 466 | 459 | 463 | 188,000 |
| 2003/06/19 | 470 | 470 | 459 | 459 | 218,000 |
| 2003/06/18 | 471 | 472 | 469 | 469 | 67,000 |
| 2003/06/17 | 470 | 472 | 467 | 468 | 124,000 |
| 2003/06/16 | 470 | 471 | 467 | 471 | 122,000 |
| 2003/06/13 | 470 | 471 | 468 | 470 | 272,000 |
| 2003/06/12 | 473 | 474 | 465 | 465 | 351,000 |
| 2003/06/11 | 470 | 471 | 469 | 470 | 122,000 |
| 2003/06/10 | 470 | 472 | 467 | 470 | 151,000 |
| 2003/06/09 | 473 | 473 | 470 | 470 | 65,000 |
| 2003/06/06 | 469 | 473 | 468 | 473 | 108,000 |
| 2003/06/05 | 470 | 471 | 467 | 469 | 89,000 |
| 2003/06/04 | 469 | 471 | 468 | 471 | 64,000 |
| 2003/06/03 | 470 | 471 | 466 | 471 | 102,000 |
| 2003/06/02 | 475 | 475 | 470 | 471 | 141,000 |
| 2003/05/30 | 468 | 479 | 464 | 472 | 247,000 |
| 2003/05/29 | 466 | 469 | 464 | 467 | 106,000 |
| 2003/05/28 | 459 | 464 | 459 | 461 | 76,000 |
| 2003/05/27 | 465 | 470 | 457 | 457 | 141,000 |
| 2003/05/26 | 464 | 466 | 464 | 465 | 72,000 |
| 2003/05/23 | 465 | 467 | 463 | 464 | 102,000 |
| 2003/05/22 | 461 | 462 | 459 | 461 | 66,000 |
| 2003/05/21 | 464 | 464 | 460 | 460 | 47,000 |
| 2003/05/20 | 460 | 465 | 460 | 464 | 61,000 |
| 2003/05/19 | 464 | 468 | 457 | 461 | 126,000 |
| 2003/05/16 | 466 | 473 | 465 | 465 | 76,000 |
| 2003/05/15 | 480 | 480 | 461 | 466 | 199,000 |
| 2003/05/14 | 478 | 488 | 478 | 480 | 393,000 |
| 2003/05/13 | 475 | 481 | 475 | 478 | 305,000 |
| 2003/05/12 | 469 | 473 | 468 | 471 | 162,000 |
| 2003/05/09 | 465 | 466 | 462 | 466 | 136,000 |
| 2003/05/08 | 465 | 472 | 461 | 461 | 175,000 |
| 2003/05/07 | 456 | 465 | 456 | 465 | 138,000 |
| 2003/05/06 | 456 | 460 | 454 | 456 | 177,000 |
| 2003/05/02 | 451 | 454 | 448 | 452 | 103,000 |
| 2003/05/01 | 443 | 452 | 443 | 452 | 119,000 |
| 2003/04/30 | 446 | 449 | 442 | 442 | 119,000 |
| 2003/04/28 | 454 | 454 | 441 | 445 | 80,000 |
| 2003/04/25 | 445 | 456 | 443 | 456 | 194,000 |
| 2003/04/24 | 458 | 458 | 445 | 450 | 198,000 |
| 2003/04/23 | 459 | 462 | 455 | 458 | 67,000 |
| 2003/04/22 | 464 | 464 | 454 | 461 | 92,000 |
| 2003/04/21 | 465 | 466 | 462 | 466 | 70,000 |
| 2003/04/18 | 469 | 469 | 460 | 460 | 55,000 |
| 2003/04/17 | 470 | 470 | 467 | 469 | 57,000 |
| 2003/04/16 | 472 | 476 | 470 | 470 | 62,000 |
| 2003/04/15 | 476 | 476 | 471 | 471 | 70,000 |
| 2003/04/14 | 477 | 477 | 469 | 471 | 240,000 |
| 2003/04/11 | 484 | 488 | 483 | 487 | 153,000 |
| 2003/04/10 | 482 | 485 | 482 | 485 | 46,000 |
| 2003/04/09 | 485 | 486 | 479 | 484 | 77,000 |
| 2003/04/08 | 483 | 487 | 480 | 487 | 95,000 |
| 2003/04/07 | 483 | 483 | 478 | 481 | 31,000 |
| 2003/04/04 | 475 | 482 | 471 | 479 | 37,000 |
| 2003/04/03 | 478 | 482 | 471 | 475 | 48,000 |
| 2003/04/02 | 471 | 480 | 467 | 480 | 39,000 |
| 2003/04/01 | 466 | 472 | 465 | 470 | 40,000 |
| 2003/03/31 | 486 | 486 | 465 | 465 | 39,000 |
| 2003/03/28 | 485 | 487 | 481 | 485 | 58,000 |
| 2003/03/27 | 484 | 484 | 480 | 480 | 35,000 |
| 2003/03/26 | 475 | 486 | 475 | 485 | 51,000 |
| 2003/03/25 | 493 | 495 | 488 | 493 | 140,000 |
| 2003/03/24 | 477 | 494 | 477 | 492 | 86,000 |
| 2003/03/20 | 468 | 472 | 466 | 472 | 165,000 |
| 2003/03/19 | 472 | 472 | 465 | 468 | 55,000 |
| 2003/03/18 | 481 | 481 | 472 | 472 | 38,000 |
| 2003/03/17 | 473 | 474 | 471 | 471 | 34,000 |
| 2003/03/14 | 478 | 478 | 470 | 473 | 321,000 |
| 2003/03/13 | 481 | 485 | 478 | 478 | 238,000 |
| 2003/03/12 | 478 | 480 | 476 | 478 | 165,000 |
| 2003/03/11 | 470 | 478 | 470 | 474 | 90,000 |
| 2003/03/10 | 473 | 474 | 465 | 469 | 90,000 |
| 2003/03/07 | 476 | 479 | 473 | 475 | 92,000 |
| 2003/03/06 | 481 | 485 | 478 | 479 | 112,000 |
| 2003/03/05 | 489 | 489 | 478 | 478 | 48,000 |
| 2003/03/04 | 487 | 489 | 482 | 489 | 61,000 |
| 2003/03/03 | 475 | 483 | 472 | 483 | 81,000 |
| 2003/02/28 | 478 | 480 | 475 | 476 | 43,000 |
| 2003/02/27 | 481 | 484 | 476 | 478 | 117,000 |
| 2003/02/26 | 478 | 484 | 478 | 480 | 56,000 |
| 2003/02/25 | 488 | 488 | 475 | 478 | 129,000 |
| 2003/02/24 | 495 | 498 | 492 | 493 | 68,000 |
| 2003/02/21 | 498 | 498 | 490 | 492 | 43,000 |
| 2003/02/20 | 495 | 497 | 493 | 493 | 35,000 |
| 2003/02/19 | 495 | 500 | 493 | 499 | 70,000 |
| 2003/02/18 | 499 | 510 | 495 | 503 | 95,000 |
| 2003/02/17 | 501 | 503 | 499 | 499 | 44,000 |
| 2003/02/14 | 501 | 501 | 496 | 498 | 97,000 |
| 2003/02/13 | 516 | 516 | 502 | 506 | 151,000 |
| 2003/02/12 | 511 | 516 | 509 | 516 | 270,000 |
| 2003/02/10 | 502 | 507 | 500 | 507 | 90,000 |
| 2003/02/07 | 499 | 501 | 495 | 501 | 62,000 |
| 2003/02/06 | 501 | 507 | 490 | 495 | 89,000 |
| 2003/02/05 | 489 | 503 | 489 | 500 | 72,000 |
| 2003/02/04 | 489 | 495 | 488 | 489 | 57,000 |
| 2003/02/03 | 480 | 489 | 469 | 485 | 100,000 |
| 2003/01/31 | 491 | 491 | 480 | 480 | 55,000 |
| 2003/01/30 | 495 | 495 | 490 | 490 | 35,000 |
| 2003/01/29 | 501 | 501 | 490 | 491 | 56,000 |
| 2003/01/28 | 504 | 507 | 500 | 500 | 60,000 |
| 2003/01/27 | 514 | 514 | 500 | 500 | 81,000 |
| 2003/01/24 | 510 | 517 | 505 | 505 | 128,000 |
| 2003/01/23 | 503 | 511 | 502 | 511 | 48,000 |
| 2003/01/22 | 510 | 511 | 500 | 502 | 48,000 |
| 2003/01/21 | 506 | 514 | 506 | 510 | 67,000 |
| 2003/01/20 | 517 | 517 | 506 | 515 | 80,000 |
| 2003/01/17 | 520 | 522 | 520 | 521 | 238,000 |
| 2003/01/16 | 519 | 521 | 517 | 520 | 88,000 |
| 2003/01/15 | 518 | 522 | 514 | 517 | 46,000 |
| 2003/01/14 | 523 | 525 | 515 | 518 | 66,000 |
| 2003/01/10 | 520 | 525 | 510 | 525 | 94,000 |
| 2003/01/09 | 509 | 515 | 508 | 515 | 78,000 |
| 2003/01/08 | 511 | 516 | 509 | 513 | 99,000 |
| 2003/01/07 | 525 | 525 | 512 | 512 | 77,000 |
| 2003/01/06 | 514 | 520 | 513 | 520 | 35,000 |