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 |
|---|---|---|---|---|---|
| 2009/12/30 | 534 | 534 | 516 | 516 | 54,000 |
| 2009/12/29 | 524 | 533 | 524 | 533 | 90,000 |
| 2009/12/28 | 523 | 527 | 520 | 523 | 82,000 |
| 2009/12/25 | 527 | 527 | 516 | 520 | 137,000 |
| 2009/12/24 | 529 | 529 | 521 | 529 | 56,000 |
| 2009/12/22 | 522 | 530 | 518 | 528 | 73,000 |
| 2009/12/21 | 517 | 522 | 517 | 517 | 46,000 |
| 2009/12/18 | 520 | 523 | 515 | 521 | 86,000 |
| 2009/12/17 | 529 | 529 | 520 | 520 | 71,000 |
| 2009/12/16 | 523 | 529 | 519 | 528 | 186,000 |
| 2009/12/15 | 519 | 525 | 518 | 523 | 150,000 |
| 2009/12/14 | 527 | 527 | 512 | 518 | 216,000 |
| 2009/12/11 | 517 | 526 | 510 | 526 | 189,000 |
| 2009/12/10 | 506 | 527 | 506 | 512 | 134,000 |
| 2009/12/09 | 514 | 519 | 509 | 513 | 155,000 |
| 2009/12/08 | 523 | 523 | 512 | 513 | 284,000 |
| 2009/12/07 | 538 | 538 | 519 | 522 | 263,000 |
| 2009/12/04 | 524 | 524 | 495 | 508 | 251,000 |
| 2009/12/03 | 494 | 518 | 485 | 517 | 245,000 |
| 2009/12/02 | 496 | 506 | 491 | 493 | 162,000 |
| 2009/12/01 | 478 | 493 | 472 | 492 | 175,000 |
| 2009/11/30 | 465 | 478 | 463 | 478 | 202,000 |
| 2009/11/27 | 460 | 465 | 459 | 463 | 138,000 |
| 2009/11/26 | 464 | 464 | 454 | 460 | 131,000 |
| 2009/11/25 | 473 | 473 | 455 | 462 | 152,000 |
| 2009/11/24 | 479 | 479 | 465 | 468 | 125,000 |
| 2009/11/20 | 481 | 481 | 478 | 479 | 81,000 |
| 2009/11/19 | 484 | 485 | 480 | 483 | 33,000 |
| 2009/11/18 | 490 | 493 | 480 | 484 | 147,000 |
| 2009/11/17 | 496 | 496 | 480 | 486 | 91,000 |
| 2009/11/16 | 494 | 500 | 476 | 493 | 190,000 |
| 2009/11/13 | 502 | 502 | 485 | 489 | 245,000 |
| 2009/11/12 | 518 | 518 | 495 | 503 | 203,000 |
| 2009/11/11 | 524 | 525 | 517 | 525 | 60,000 |
| 2009/11/10 | 523 | 528 | 520 | 523 | 87,000 |
| 2009/11/09 | 522 | 523 | 515 | 521 | 72,000 |
| 2009/11/06 | 534 | 534 | 520 | 521 | 71,000 |
| 2009/11/05 | 531 | 534 | 524 | 526 | 80,000 |
| 2009/11/04 | 522 | 530 | 522 | 530 | 104,000 |
| 2009/11/02 | 534 | 534 | 519 | 528 | 110,000 |
| 2009/10/30 | 535 | 535 | 523 | 525 | 90,000 |
| 2009/10/29 | 528 | 530 | 522 | 524 | 167,000 |
| 2009/10/28 | 536 | 536 | 525 | 529 | 128,000 |
| 2009/10/27 | 540 | 540 | 526 | 527 | 122,000 |
| 2009/10/26 | 528 | 537 | 528 | 535 | 118,000 |
| 2009/10/23 | 539 | 539 | 525 | 527 | 177,000 |
| 2009/10/22 | 532 | 537 | 526 | 537 | 151,000 |
| 2009/10/21 | 540 | 540 | 535 | 539 | 67,000 |
| 2009/10/20 | 540 | 545 | 539 | 542 | 121,000 |
| 2009/10/19 | 539 | 544 | 535 | 540 | 122,000 |
| 2009/10/16 | 538 | 538 | 533 | 538 | 52,000 |
| 2009/10/15 | 540 | 548 | 532 | 538 | 174,000 |
| 2009/10/14 | 542 | 542 | 532 | 539 | 162,000 |
| 2009/10/13 | 539 | 543 | 536 | 541 | 178,000 |
| 2009/10/09 | 526 | 536 | 520 | 536 | 141,000 |
| 2009/10/08 | 535 | 537 | 526 | 526 | 107,000 |
| 2009/10/07 | 525 | 538 | 521 | 527 | 158,000 |
| 2009/10/06 | 538 | 539 | 516 | 523 | 145,000 |
| 2009/10/05 | 520 | 532 | 516 | 528 | 104,000 |
| 2009/10/02 | 524 | 537 | 514 | 529 | 112,000 |
| 2009/10/01 | 532 | 536 | 532 | 534 | 28,000 |
| 2009/09/30 | 539 | 543 | 535 | 540 | 124,000 |
| 2009/09/29 | 541 | 548 | 540 | 546 | 63,000 |
| 2009/09/28 | 545 | 549 | 540 | 544 | 98,000 |
| 2009/09/25 | 550 | 550 | 539 | 547 | 112,000 |
| 2009/09/24 | 543 | 550 | 543 | 550 | 114,000 |
| 2009/09/18 | 539 | 542 | 529 | 540 | 143,000 |
| 2009/09/17 | 545 | 549 | 543 | 549 | 75,000 |
| 2009/09/16 | 554 | 555 | 544 | 544 | 165,000 |
| 2009/09/15 | 551 | 554 | 545 | 550 | 179,000 |
| 2009/09/14 | 550 | 551 | 544 | 549 | 142,000 |
| 2009/09/11 | 550 | 550 | 546 | 550 | 187,000 |
| 2009/09/10 | 550 | 558 | 550 | 554 | 75,000 |
| 2009/09/09 | 548 | 550 | 547 | 548 | 93,000 |
| 2009/09/08 | 548 | 550 | 545 | 549 | 50,000 |
| 2009/09/07 | 550 | 550 | 544 | 546 | 69,000 |
| 2009/09/04 | 539 | 550 | 536 | 546 | 176,000 |
| 2009/09/03 | 539 | 543 | 539 | 540 | 56,000 |
| 2009/09/02 | 543 | 544 | 537 | 544 | 112,000 |
| 2009/09/01 | 547 | 550 | 546 | 549 | 83,000 |
| 2009/08/31 | 550 | 559 | 543 | 547 | 101,000 |
| 2009/08/28 | 545 | 548 | 543 | 548 | 71,000 |
| 2009/08/27 | 550 | 550 | 543 | 544 | 74,000 |
| 2009/08/26 | 553 | 553 | 546 | 548 | 108,000 |
| 2009/08/25 | 542 | 549 | 540 | 548 | 123,000 |
| 2009/08/24 | 548 | 552 | 547 | 552 | 130,000 |
| 2009/08/21 | 550 | 550 | 540 | 546 | 82,000 |
| 2009/08/20 | 550 | 556 | 548 | 556 | 130,000 |
| 2009/08/19 | 553 | 553 | 546 | 551 | 106,000 |
| 2009/08/18 | 550 | 557 | 550 | 556 | 59,000 |
| 2009/08/17 | 555 | 560 | 554 | 556 | 112,000 |
| 2009/08/14 | 561 | 568 | 558 | 565 | 183,000 |
| 2009/08/13 | 563 | 567 | 561 | 563 | 212,000 |
| 2009/08/12 | 559 | 561 | 556 | 560 | 198,000 |
| 2009/08/11 | 553 | 563 | 553 | 562 | 86,000 |
| 2009/08/10 | 552 | 554 | 550 | 553 | 47,000 |
| 2009/08/07 | 556 | 556 | 543 | 549 | 80,000 |
| 2009/08/06 | 553 | 556 | 550 | 553 | 49,000 |
| 2009/08/05 | 554 | 557 | 548 | 550 | 89,000 |
| 2009/08/04 | 551 | 558 | 551 | 556 | 81,000 |
| 2009/08/03 | 562 | 563 | 552 | 556 | 70,000 |
| 2009/07/31 | 558 | 562 | 550 | 562 | 57,000 |
| 2009/07/30 | 559 | 562 | 555 | 558 | 58,000 |
| 2009/07/29 | 567 | 570 | 561 | 566 | 45,000 |
| 2009/07/28 | 570 | 570 | 562 | 566 | 60,000 |
| 2009/07/27 | 573 | 574 | 569 | 573 | 115,000 |
| 2009/07/24 | 572 | 577 | 567 | 572 | 190,000 |
| 2009/07/23 | 575 | 580 | 572 | 572 | 92,000 |
| 2009/07/22 | 575 | 578 | 573 | 575 | 174,000 |
| 2009/07/21 | 561 | 575 | 560 | 573 | 128,000 |
| 2009/07/17 | 570 | 572 | 564 | 566 | 241,000 |
| 2009/07/16 | 567 | 570 | 558 | 559 | 222,000 |
| 2009/07/15 | 560 | 562 | 553 | 557 | 205,000 |
| 2009/07/14 | 570 | 570 | 554 | 560 | 254,000 |
| 2009/07/13 | 572 | 572 | 558 | 560 | 283,000 |
| 2009/07/10 | 560 | 563 | 554 | 562 | 134,000 |
| 2009/07/09 | 571 | 571 | 558 | 558 | 127,000 |
| 2009/07/08 | 574 | 574 | 561 | 569 | 156,000 |
| 2009/07/07 | 566 | 574 | 564 | 573 | 91,000 |
| 2009/07/06 | 564 | 564 | 558 | 561 | 77,000 |
| 2009/07/03 | 571 | 571 | 562 | 566 | 113,000 |
| 2009/07/02 | 573 | 574 | 570 | 571 | 99,000 |
| 2009/07/01 | 570 | 576 | 565 | 565 | 172,000 |
| 2009/06/30 | 577 | 577 | 571 | 572 | 142,000 |
| 2009/06/29 | 573 | 574 | 563 | 567 | 85,000 |
| 2009/06/26 | 576 | 578 | 570 | 573 | 94,000 |
| 2009/06/25 | 555 | 580 | 551 | 570 | 210,000 |
| 2009/06/24 | 541 | 547 | 540 | 545 | 125,000 |
| 2009/06/23 | 546 | 546 | 536 | 540 | 100,000 |
| 2009/06/22 | 548 | 553 | 547 | 548 | 95,000 |
| 2009/06/19 | 552 | 553 | 546 | 547 | 85,000 |
| 2009/06/18 | 561 | 561 | 552 | 556 | 32,000 |
| 2009/06/17 | 550 | 561 | 550 | 559 | 58,000 |
| 2009/06/16 | 573 | 573 | 550 | 550 | 185,000 |
| 2009/06/15 | 571 | 578 | 569 | 577 | 170,000 |
| 2009/06/12 | 560 | 570 | 557 | 569 | 211,000 |
| 2009/06/11 | 556 | 558 | 551 | 558 | 83,000 |
| 2009/06/10 | 552 | 558 | 551 | 557 | 73,000 |
| 2009/06/09 | 555 | 557 | 551 | 552 | 57,000 |
| 2009/06/08 | 551 | 554 | 551 | 552 | 70,000 |
| 2009/06/05 | 556 | 556 | 549 | 551 | 93,000 |
| 2009/06/04 | 552 | 556 | 552 | 555 | 45,000 |
| 2009/06/03 | 552 | 555 | 549 | 552 | 61,000 |
| 2009/06/02 | 555 | 559 | 552 | 553 | 61,000 |
| 2009/06/01 | 546 | 554 | 546 | 551 | 89,000 |
| 2009/05/29 | 553 | 553 | 540 | 546 | 220,000 |
| 2009/05/28 | 559 | 571 | 559 | 563 | 55,000 |
| 2009/05/27 | 558 | 566 | 556 | 561 | 60,000 |
| 2009/05/26 | 567 | 567 | 550 | 564 | 117,000 |
| 2009/05/25 | 559 | 565 | 558 | 562 | 99,000 |
| 2009/05/22 | 565 | 567 | 559 | 560 | 102,000 |
| 2009/05/21 | 566 | 569 | 564 | 568 | 58,000 |
| 2009/05/20 | 571 | 579 | 569 | 570 | 45,000 |
| 2009/05/19 | 580 | 580 | 565 | 579 | 99,000 |
| 2009/05/18 | 582 | 582 | 571 | 571 | 157,000 |
| 2009/05/15 | 581 | 582 | 576 | 580 | 224,000 |
| 2009/05/14 | 572 | 578 | 571 | 575 | 160,000 |
| 2009/05/13 | 568 | 578 | 568 | 571 | 57,000 |
| 2009/05/12 | 572 | 578 | 571 | 577 | 75,000 |
| 2009/05/11 | 576 | 582 | 576 | 582 | 78,000 |
| 2009/05/08 | 571 | 582 | 570 | 582 | 80,000 |
| 2009/05/07 | 573 | 582 | 567 | 571 | 138,000 |
| 2009/05/01 | 559 | 561 | 552 | 553 | 54,000 |
| 2009/04/30 | 550 | 569 | 550 | 563 | 122,000 |
| 2009/04/28 | 554 | 564 | 540 | 540 | 99,000 |
| 2009/04/27 | 561 | 563 | 550 | 554 | 89,000 |
| 2009/04/24 | 555 | 559 | 547 | 549 | 125,000 |
| 2009/04/23 | 557 | 573 | 555 | 572 | 122,000 |
| 2009/04/22 | 564 | 565 | 554 | 556 | 105,000 |
| 2009/04/21 | 565 | 565 | 551 | 561 | 111,000 |
| 2009/04/20 | 578 | 578 | 567 | 572 | 50,000 |
| 2009/04/17 | 570 | 576 | 568 | 572 | 66,000 |
| 2009/04/16 | 580 | 582 | 570 | 573 | 136,000 |
| 2009/04/15 | 582 | 583 | 577 | 581 | 185,000 |
| 2009/04/14 | 578 | 582 | 572 | 580 | 157,000 |
| 2009/04/13 | 574 | 579 | 570 | 577 | 109,000 |
| 2009/04/10 | 580 | 580 | 569 | 573 | 83,000 |
| 2009/04/09 | 575 | 582 | 574 | 579 | 87,000 |
| 2009/04/08 | 575 | 580 | 571 | 575 | 98,000 |
| 2009/04/07 | 582 | 583 | 568 | 577 | 90,000 |
| 2009/04/06 | 590 | 591 | 580 | 583 | 84,000 |
| 2009/04/03 | 599 | 599 | 588 | 590 | 117,000 |
| 2009/04/02 | 589 | 602 | 579 | 598 | 198,000 |
| 2009/04/01 | 584 | 593 | 578 | 589 | 202,000 |
| 2009/03/31 | 583 | 599 | 573 | 582 | 358,000 |
| 2009/03/30 | 588 | 597 | 576 | 576 | 159,000 |
| 2009/03/27 | 597 | 598 | 585 | 592 | 174,000 |
| 2009/03/26 | 600 | 600 | 583 | 596 | 235,000 |
| 2009/03/25 | 616 | 616 | 598 | 607 | 345,000 |
| 2009/03/24 | 586 | 602 | 586 | 602 | 274,000 |
| 2009/03/23 | 585 | 593 | 584 | 591 | 182,000 |
| 2009/03/19 | 585 | 596 | 578 | 585 | 171,000 |
| 2009/03/18 | 584 | 585 | 579 | 583 | 103,000 |
| 2009/03/17 | 576 | 596 | 572 | 589 | 161,000 |
| 2009/03/16 | 573 | 583 | 569 | 572 | 279,000 |
| 2009/03/13 | 555 | 572 | 555 | 564 | 356,000 |
| 2009/03/12 | 551 | 556 | 548 | 553 | 200,000 |
| 2009/03/11 | 551 | 570 | 546 | 555 | 269,000 |
| 2009/03/10 | 553 | 553 | 544 | 544 | 131,000 |
| 2009/03/09 | 559 | 565 | 553 | 556 | 251,000 |
| 2009/03/06 | 557 | 575 | 557 | 569 | 147,000 |
| 2009/03/05 | 571 | 583 | 564 | 577 | 180,000 |
| 2009/03/04 | 544 | 575 | 544 | 569 | 284,000 |
| 2009/03/03 | 549 | 555 | 547 | 550 | 87,000 |
| 2009/03/02 | 542 | 553 | 542 | 553 | 134,000 |
| 2009/02/27 | 556 | 562 | 548 | 562 | 193,000 |
| 2009/02/26 | 554 | 563 | 549 | 563 | 185,000 |
| 2009/02/25 | 571 | 571 | 546 | 553 | 210,000 |
| 2009/02/24 | 551 | 562 | 539 | 561 | 164,000 |
| 2009/02/23 | 551 | 558 | 551 | 558 | 67,000 |
| 2009/02/20 | 565 | 571 | 557 | 561 | 182,000 |
| 2009/02/19 | 564 | 574 | 564 | 569 | 169,000 |
| 2009/02/18 | 558 | 573 | 549 | 568 | 285,000 |
| 2009/02/17 | 569 | 570 | 555 | 557 | 356,000 |
| 2009/02/16 | 564 | 574 | 563 | 572 | 342,000 |
| 2009/02/13 | 559 | 567 | 553 | 563 | 427,000 |
| 2009/02/12 | 556 | 561 | 555 | 558 | 216,000 |
| 2009/02/10 | 546 | 557 | 538 | 557 | 152,000 |
| 2009/02/09 | 543 | 546 | 533 | 536 | 204,000 |
| 2009/02/06 | 549 | 554 | 544 | 553 | 96,000 |
| 2009/02/05 | 557 | 560 | 549 | 553 | 138,000 |
| 2009/02/04 | 543 | 560 | 536 | 557 | 128,000 |
| 2009/02/03 | 553 | 565 | 553 | 554 | 118,000 |
| 2009/02/02 | 565 | 572 | 558 | 564 | 111,000 |
| 2009/01/30 | 560 | 575 | 557 | 575 | 168,000 |
| 2009/01/29 | 576 | 579 | 572 | 579 | 104,000 |
| 2009/01/28 | 563 | 579 | 561 | 579 | 146,000 |
| 2009/01/27 | 554 | 577 | 554 | 573 | 178,000 |
| 2009/01/26 | 554 | 555 | 548 | 549 | 267,000 |
| 2009/01/23 | 556 | 562 | 549 | 554 | 245,000 |
| 2009/01/22 | 558 | 564 | 550 | 562 | 286,000 |
| 2009/01/21 | 544 | 561 | 544 | 557 | 193,000 |
| 2009/01/20 | 560 | 570 | 552 | 560 | 329,000 |
| 2009/01/19 | 560 | 560 | 557 | 559 | 85,000 |
| 2009/01/16 | 545 | 560 | 535 | 559 | 236,000 |
| 2009/01/15 | 524 | 540 | 519 | 527 | 148,000 |
| 2009/01/14 | 513 | 540 | 513 | 533 | 130,000 |
| 2009/01/13 | 506 | 518 | 506 | 514 | 123,000 |
| 2009/01/09 | 545 | 546 | 533 | 546 | 80,000 |
| 2009/01/08 | 562 | 564 | 548 | 549 | 92,000 |
| 2009/01/07 | 556 | 573 | 556 | 572 | 103,000 |
| 2009/01/06 | 567 | 567 | 553 | 555 | 52,000 |
| 2009/01/05 | 587 | 588 | 566 | 566 | 42,000 |