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 |
|---|---|---|---|---|---|
| 2008/12/30 | 584 | 584 | 569 | 577 | 76,000 |
| 2008/12/29 | 563 | 582 | 563 | 577 | 81,000 |
| 2008/12/26 | 565 | 565 | 557 | 563 | 63,000 |
| 2008/12/25 | 545 | 555 | 543 | 555 | 79,000 |
| 2008/12/24 | 548 | 548 | 537 | 540 | 81,000 |
| 2008/12/22 | 532 | 544 | 531 | 540 | 63,000 |
| 2008/12/19 | 553 | 553 | 528 | 532 | 192,000 |
| 2008/12/18 | 560 | 580 | 557 | 559 | 279,000 |
| 2008/12/17 | 559 | 560 | 542 | 560 | 99,000 |
| 2008/12/16 | 563 | 563 | 550 | 554 | 195,000 |
| 2008/12/15 | 562 | 572 | 558 | 568 | 256,000 |
| 2008/12/12 | 563 | 576 | 541 | 552 | 372,000 |
| 2008/12/11 | 546 | 568 | 537 | 568 | 113,000 |
| 2008/12/10 | 569 | 575 | 555 | 556 | 203,000 |
| 2008/12/09 | 570 | 571 | 556 | 560 | 277,000 |
| 2008/12/08 | 556 | 564 | 546 | 563 | 299,000 |
| 2008/12/05 | 552 | 556 | 546 | 546 | 238,000 |
| 2008/12/04 | 531 | 549 | 531 | 541 | 205,000 |
| 2008/12/03 | 533 | 545 | 530 | 541 | 143,000 |
| 2008/12/02 | 520 | 545 | 508 | 532 | 129,000 |
| 2008/12/01 | 546 | 546 | 522 | 532 | 121,000 |
| 2008/11/28 | 534 | 558 | 534 | 558 | 180,000 |
| 2008/11/27 | 546 | 554 | 540 | 543 | 146,000 |
| 2008/11/26 | 555 | 561 | 537 | 556 | 248,000 |
| 2008/11/25 | 570 | 570 | 534 | 561 | 254,000 |
| 2008/11/21 | 530 | 559 | 517 | 558 | 242,000 |
| 2008/11/20 | 564 | 564 | 539 | 541 | 119,000 |
| 2008/11/19 | 538 | 568 | 538 | 566 | 244,000 |
| 2008/11/18 | 550 | 554 | 539 | 548 | 156,000 |
| 2008/11/17 | 534 | 560 | 512 | 550 | 176,000 |
| 2008/11/14 | 570 | 572 | 541 | 545 | 227,000 |
| 2008/11/13 | 530 | 558 | 526 | 549 | 225,000 |
| 2008/11/12 | 523 | 543 | 515 | 537 | 190,000 |
| 2008/11/11 | 555 | 570 | 540 | 558 | 128,000 |
| 2008/11/10 | 507 | 552 | 507 | 548 | 154,000 |
| 2008/11/07 | 530 | 538 | 504 | 504 | 210,000 |
| 2008/11/06 | 534 | 574 | 529 | 559 | 188,000 |
| 2008/11/05 | 542 | 564 | 535 | 564 | 221,000 |
| 2008/11/04 | 523 | 541 | 513 | 540 | 193,000 |
| 2008/10/31 | 490 | 529 | 477 | 523 | 252,000 |
| 2008/10/30 | 493 | 510 | 462 | 480 | 341,000 |
| 2008/10/29 | 465 | 494 | 457 | 494 | 274,000 |
| 2008/10/28 | 389 | 437 | 387 | 433 | 207,000 |
| 2008/10/27 | 433 | 433 | 386 | 399 | 228,000 |
| 2008/10/24 | 455 | 455 | 417 | 423 | 266,000 |
| 2008/10/23 | 438 | 454 | 418 | 454 | 182,000 |
| 2008/10/22 | 470 | 470 | 449 | 449 | 148,000 |
| 2008/10/21 | 465 | 476 | 463 | 474 | 175,000 |
| 2008/10/20 | 445 | 465 | 442 | 465 | 145,000 |
| 2008/10/17 | 435 | 457 | 435 | 457 | 175,000 |
| 2008/10/16 | 430 | 439 | 410 | 411 | 288,000 |
| 2008/10/15 | 438 | 441 | 418 | 441 | 238,000 |
| 2008/10/14 | 441 | 442 | 423 | 428 | 244,000 |
| 2008/10/10 | 361 | 372 | 340 | 362 | 233,000 |
| 2008/10/09 | 359 | 385 | 350 | 371 | 260,000 |
| 2008/10/08 | 437 | 437 | 372 | 374 | 267,000 |
| 2008/10/07 | 436 | 449 | 432 | 442 | 125,000 |
| 2008/10/06 | 464 | 480 | 442 | 446 | 136,000 |
| 2008/10/03 | 480 | 481 | 468 | 469 | 89,000 |
| 2008/10/02 | 503 | 506 | 482 | 482 | 97,000 |
| 2008/10/01 | 504 | 520 | 492 | 502 | 119,000 |
| 2008/09/30 | 495 | 505 | 494 | 499 | 115,000 |
| 2008/09/29 | 524 | 528 | 507 | 507 | 69,000 |
| 2008/09/26 | 541 | 541 | 505 | 514 | 250,000 |
| 2008/09/25 | 532 | 544 | 523 | 540 | 167,000 |
| 2008/09/24 | 512 | 532 | 507 | 527 | 97,000 |
| 2008/09/22 | 540 | 540 | 509 | 512 | 116,000 |
| 2008/09/19 | 509 | 533 | 508 | 533 | 312,000 |
| 2008/09/18 | 503 | 540 | 503 | 531 | 241,000 |
| 2008/09/17 | 541 | 542 | 524 | 533 | 237,000 |
| 2008/09/16 | 514 | 514 | 485 | 496 | 223,000 |
| 2008/09/12 | 504 | 523 | 492 | 523 | 315,000 |
| 2008/09/11 | 493 | 496 | 488 | 492 | 88,000 |
| 2008/09/10 | 481 | 505 | 481 | 501 | 201,000 |
| 2008/09/09 | 500 | 500 | 485 | 491 | 103,000 |
| 2008/09/08 | 505 | 515 | 500 | 502 | 183,000 |
| 2008/09/05 | 519 | 519 | 495 | 507 | 109,000 |
| 2008/09/04 | 539 | 539 | 517 | 529 | 121,000 |
| 2008/09/03 | 517 | 542 | 517 | 540 | 101,000 |
| 2008/09/02 | 526 | 538 | 513 | 516 | 146,000 |
| 2008/09/01 | 545 | 545 | 528 | 532 | 116,000 |
| 2008/08/29 | 519 | 545 | 510 | 545 | 219,000 |
| 2008/08/28 | 509 | 510 | 499 | 509 | 88,000 |
| 2008/08/27 | 519 | 519 | 505 | 513 | 67,000 |
| 2008/08/26 | 521 | 526 | 511 | 526 | 75,000 |
| 2008/08/25 | 519 | 524 | 509 | 518 | 97,000 |
| 2008/08/22 | 506 | 515 | 496 | 515 | 92,000 |
| 2008/08/21 | 521 | 521 | 506 | 510 | 68,000 |
| 2008/08/20 | 498 | 518 | 497 | 514 | 80,000 |
| 2008/08/19 | 504 | 510 | 501 | 508 | 96,000 |
| 2008/08/18 | 510 | 543 | 508 | 534 | 109,000 |
| 2008/08/15 | 495 | 512 | 495 | 512 | 93,000 |
| 2008/08/14 | 498 | 520 | 491 | 505 | 193,000 |
| 2008/08/13 | 510 | 510 | 494 | 496 | 168,000 |
| 2008/08/12 | 522 | 522 | 510 | 516 | 148,000 |
| 2008/08/11 | 508 | 521 | 508 | 521 | 73,000 |
| 2008/08/08 | 497 | 513 | 494 | 509 | 90,000 |
| 2008/08/07 | 532 | 532 | 500 | 511 | 172,000 |
| 2008/08/06 | 506 | 535 | 505 | 531 | 189,000 |
| 2008/08/05 | 505 | 516 | 503 | 506 | 136,000 |
| 2008/08/04 | 504 | 512 | 502 | 506 | 123,000 |
| 2008/08/01 | 539 | 543 | 512 | 520 | 220,000 |
| 2008/07/31 | 540 | 557 | 534 | 551 | 326,000 |
| 2008/07/30 | 512 | 550 | 504 | 543 | 216,000 |
| 2008/07/29 | 507 | 510 | 490 | 498 | 254,000 |
| 2008/07/28 | 548 | 548 | 519 | 521 | 168,000 |
| 2008/07/25 | 540 | 542 | 528 | 532 | 134,000 |
| 2008/07/24 | 522 | 540 | 522 | 540 | 205,000 |
| 2008/07/23 | 520 | 521 | 513 | 514 | 92,000 |
| 2008/07/22 | 513 | 518 | 498 | 516 | 213,000 |
| 2008/07/18 | 526 | 526 | 512 | 514 | 257,000 |
| 2008/07/17 | 524 | 525 | 510 | 515 | 308,000 |
| 2008/07/16 | 499 | 505 | 494 | 497 | 328,000 |
| 2008/07/15 | 491 | 498 | 488 | 494 | 332,000 |
| 2008/07/14 | 490 | 502 | 483 | 484 | 432,000 |
| 2008/07/11 | 475 | 482 | 467 | 480 | 200,000 |
| 2008/07/10 | 473 | 484 | 469 | 478 | 221,000 |
| 2008/07/09 | 479 | 480 | 468 | 469 | 200,000 |
| 2008/07/08 | 491 | 491 | 463 | 468 | 342,000 |
| 2008/07/07 | 485 | 491 | 473 | 490 | 316,000 |
| 2008/07/04 | 491 | 494 | 472 | 480 | 338,000 |
| 2008/07/03 | 484 | 484 | 467 | 481 | 346,000 |
| 2008/07/02 | 492 | 492 | 471 | 479 | 310,000 |
| 2008/07/01 | 488 | 502 | 481 | 487 | 351,000 |
| 2008/06/30 | 458 | 487 | 458 | 478 | 262,000 |
| 2008/06/27 | 458 | 467 | 454 | 463 | 228,000 |
| 2008/06/26 | 483 | 483 | 466 | 473 | 202,000 |
| 2008/06/25 | 475 | 480 | 450 | 473 | 271,000 |
| 2008/06/24 | 465 | 472 | 460 | 470 | 173,000 |
| 2008/06/23 | 463 | 476 | 463 | 468 | 167,000 |
| 2008/06/20 | 484 | 487 | 473 | 475 | 308,000 |
| 2008/06/19 | 481 | 486 | 474 | 474 | 281,000 |
| 2008/06/18 | 487 | 494 | 483 | 486 | 203,000 |
| 2008/06/17 | 494 | 496 | 481 | 492 | 371,000 |
| 2008/06/16 | 502 | 509 | 483 | 499 | 322,000 |
| 2008/06/13 | 486 | 494 | 478 | 493 | 423,000 |
| 2008/06/12 | 501 | 513 | 486 | 496 | 421,000 |
| 2008/06/11 | 501 | 509 | 495 | 500 | 198,000 |
| 2008/06/10 | 515 | 525 | 494 | 501 | 303,000 |
| 2008/06/09 | 532 | 534 | 510 | 511 | 254,000 |
| 2008/06/06 | 558 | 560 | 537 | 538 | 229,000 |
| 2008/06/05 | 563 | 580 | 548 | 559 | 234,000 |
| 2008/06/04 | 558 | 579 | 554 | 572 | 183,000 |
| 2008/06/03 | 555 | 561 | 545 | 549 | 145,000 |
| 2008/06/02 | 574 | 575 | 558 | 565 | 123,000 |
| 2008/05/30 | 559 | 583 | 559 | 583 | 126,000 |
| 2008/05/29 | 547 | 560 | 546 | 559 | 173,000 |
| 2008/05/28 | 552 | 559 | 534 | 537 | 182,000 |
| 2008/05/27 | 543 | 563 | 543 | 562 | 88,000 |
| 2008/05/26 | 549 | 555 | 533 | 543 | 200,000 |
| 2008/05/23 | 564 | 569 | 551 | 559 | 281,000 |
| 2008/05/22 | 548 | 567 | 548 | 564 | 235,000 |
| 2008/05/21 | 594 | 594 | 553 | 558 | 310,000 |
| 2008/05/20 | 586 | 599 | 585 | 591 | 245,000 |
| 2008/05/19 | 616 | 618 | 592 | 598 | 253,000 |
| 2008/05/16 | 620 | 635 | 620 | 629 | 290,000 |
| 2008/05/15 | 610 | 627 | 607 | 617 | 335,000 |
| 2008/05/14 | 581 | 605 | 581 | 604 | 323,000 |
| 2008/05/13 | 546 | 606 | 532 | 576 | 222,000 |
| 2008/05/12 | 530 | 543 | 524 | 536 | 178,000 |
| 2008/05/09 | 540 | 541 | 526 | 526 | 79,000 |
| 2008/05/08 | 539 | 554 | 536 | 536 | 163,000 |
| 2008/05/07 | 532 | 543 | 532 | 538 | 138,000 |
| 2008/05/02 | 527 | 527 | 516 | 522 | 77,000 |
| 2008/05/01 | 510 | 512 | 498 | 507 | 123,000 |
| 2008/04/30 | 522 | 528 | 519 | 525 | 149,000 |
| 2008/04/28 | 541 | 547 | 514 | 523 | 220,000 |
| 2008/04/25 | 514 | 527 | 513 | 526 | 233,000 |
| 2008/04/24 | 509 | 516 | 507 | 513 | 122,000 |
| 2008/04/23 | 504 | 515 | 504 | 511 | 116,000 |
| 2008/04/22 | 520 | 520 | 510 | 513 | 68,000 |
| 2008/04/21 | 513 | 519 | 510 | 519 | 105,000 |
| 2008/04/18 | 510 | 513 | 503 | 512 | 145,000 |
| 2008/04/17 | 507 | 510 | 498 | 509 | 130,000 |
| 2008/04/16 | 495 | 508 | 490 | 507 | 162,000 |
| 2008/04/15 | 485 | 490 | 474 | 490 | 168,000 |
| 2008/04/14 | 485 | 488 | 477 | 485 | 255,000 |
| 2008/04/11 | 465 | 484 | 462 | 484 | 156,000 |
| 2008/04/10 | 462 | 462 | 455 | 460 | 86,000 |
| 2008/04/09 | 474 | 480 | 466 | 467 | 90,000 |
| 2008/04/08 | 480 | 485 | 477 | 479 | 123,000 |
| 2008/04/07 | 461 | 481 | 457 | 479 | 119,000 |
| 2008/04/04 | 460 | 467 | 459 | 462 | 93,000 |
| 2008/04/03 | 458 | 465 | 450 | 465 | 166,000 |
| 2008/04/02 | 453 | 456 | 449 | 454 | 133,000 |
| 2008/04/01 | 428 | 440 | 423 | 437 | 143,000 |
| 2008/03/31 | 436 | 436 | 420 | 424 | 215,000 |
| 2008/03/28 | 431 | 447 | 423 | 441 | 117,000 |
| 2008/03/27 | 420 | 431 | 420 | 430 | 188,000 |
| 2008/03/26 | 420 | 425 | 415 | 420 | 126,000 |
| 2008/03/25 | 426 | 426 | 418 | 422 | 150,000 |
| 2008/03/24 | 409 | 418 | 409 | 414 | 117,000 |
| 2008/03/21 | 398 | 418 | 398 | 416 | 167,000 |
| 2008/03/19 | 401 | 404 | 386 | 398 | 308,000 |
| 2008/03/18 | 395 | 397 | 378 | 391 | 480,000 |
| 2008/03/17 | 410 | 415 | 392 | 400 | 221,000 |
| 2008/03/14 | 423 | 426 | 414 | 417 | 385,000 |
| 2008/03/13 | 448 | 448 | 427 | 433 | 507,000 |
| 2008/03/12 | 454 | 454 | 439 | 445 | 303,000 |
| 2008/03/11 | 426 | 435 | 420 | 435 | 229,000 |
| 2008/03/10 | 435 | 438 | 428 | 431 | 199,000 |
| 2008/03/07 | 434 | 444 | 433 | 440 | 226,000 |
| 2008/03/06 | 430 | 452 | 430 | 452 | 271,000 |
| 2008/03/05 | 434 | 441 | 430 | 433 | 199,000 |
| 2008/03/04 | 431 | 438 | 430 | 433 | 214,000 |
| 2008/03/03 | 430 | 436 | 429 | 431 | 173,000 |
| 2008/02/29 | 449 | 451 | 442 | 448 | 174,000 |
| 2008/02/28 | 458 | 458 | 451 | 454 | 117,000 |
| 2008/02/27 | 458 | 463 | 449 | 459 | 162,000 |
| 2008/02/26 | 472 | 472 | 454 | 454 | 150,000 |
| 2008/02/25 | 454 | 461 | 453 | 461 | 206,000 |
| 2008/02/22 | 441 | 447 | 439 | 444 | 155,000 |
| 2008/02/21 | 437 | 446 | 434 | 442 | 278,000 |
| 2008/02/20 | 452 | 453 | 436 | 437 | 206,000 |
| 2008/02/19 | 451 | 459 | 451 | 456 | 122,000 |
| 2008/02/18 | 457 | 469 | 449 | 456 | 199,000 |
| 2008/02/15 | 452 | 460 | 444 | 454 | 242,000 |
| 2008/02/14 | 453 | 459 | 449 | 457 | 217,000 |
| 2008/02/13 | 452 | 452 | 436 | 439 | 250,000 |
| 2008/02/12 | 454 | 455 | 437 | 443 | 369,000 |
| 2008/02/08 | 444 | 453 | 435 | 440 | 443,000 |
| 2008/02/07 | 450 | 457 | 442 | 444 | 474,000 |
| 2008/02/06 | 505 | 505 | 431 | 465 | 542,000 |
| 2008/02/05 | 516 | 521 | 510 | 515 | 183,000 |
| 2008/02/04 | 515 | 523 | 513 | 516 | 234,000 |
| 2008/02/01 | 519 | 523 | 505 | 511 | 202,000 |
| 2008/01/31 | 500 | 530 | 496 | 529 | 362,000 |
| 2008/01/30 | 510 | 520 | 500 | 506 | 224,000 |
| 2008/01/29 | 503 | 510 | 497 | 510 | 135,000 |
| 2008/01/28 | 515 | 517 | 488 | 491 | 225,000 |
| 2008/01/25 | 496 | 511 | 496 | 511 | 328,000 |
| 2008/01/24 | 471 | 489 | 471 | 486 | 321,000 |
| 2008/01/23 | 465 | 474 | 462 | 466 | 397,000 |
| 2008/01/22 | 467 | 475 | 446 | 446 | 334,000 |
| 2008/01/21 | 492 | 500 | 472 | 472 | 365,000 |
| 2008/01/18 | 482 | 490 | 465 | 486 | 404,000 |
| 2008/01/17 | 473 | 483 | 456 | 482 | 251,000 |
| 2008/01/16 | 474 | 477 | 454 | 468 | 299,000 |
| 2008/01/15 | 495 | 495 | 482 | 484 | 360,000 |
| 2008/01/11 | 501 | 505 | 491 | 491 | 209,000 |
| 2008/01/10 | 499 | 509 | 496 | 505 | 206,000 |
| 2008/01/09 | 498 | 503 | 490 | 500 | 214,000 |
| 2008/01/08 | 492 | 501 | 489 | 501 | 268,000 |
| 2008/01/07 | 503 | 505 | 489 | 501 | 346,000 |
| 2008/01/04 | 535 | 535 | 504 | 504 | 194,000 |