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 |
|---|---|---|---|---|---|
| 2010/12/30 | 554 | 554 | 547 | 550 | 61,000 |
| 2010/12/29 | 549 | 554 | 546 | 554 | 71,000 |
| 2010/12/28 | 554 | 554 | 548 | 549 | 35,000 |
| 2010/12/27 | 553 | 555 | 549 | 553 | 112,000 |
| 2010/12/24 | 558 | 558 | 550 | 552 | 140,000 |
| 2010/12/22 | 563 | 564 | 556 | 559 | 127,000 |
| 2010/12/21 | 560 | 569 | 558 | 563 | 111,000 |
| 2010/12/20 | 562 | 565 | 556 | 561 | 107,000 |
| 2010/12/17 | 571 | 572 | 565 | 570 | 155,000 |
| 2010/12/16 | 568 | 576 | 567 | 573 | 82,000 |
| 2010/12/15 | 570 | 577 | 568 | 573 | 258,000 |
| 2010/12/14 | 567 | 569 | 566 | 569 | 159,000 |
| 2010/12/13 | 563 | 567 | 556 | 566 | 199,000 |
| 2010/12/10 | 565 | 565 | 553 | 563 | 231,000 |
| 2010/12/09 | 561 | 565 | 556 | 563 | 100,000 |
| 2010/12/08 | 563 | 567 | 561 | 563 | 150,000 |
| 2010/12/07 | 555 | 557 | 549 | 557 | 152,000 |
| 2010/12/06 | 556 | 558 | 552 | 553 | 134,000 |
| 2010/12/03 | 544 | 556 | 544 | 550 | 132,000 |
| 2010/12/02 | 535 | 546 | 534 | 544 | 74,000 |
| 2010/12/01 | 530 | 533 | 522 | 531 | 69,000 |
| 2010/11/30 | 536 | 536 | 527 | 528 | 73,000 |
| 2010/11/29 | 538 | 540 | 531 | 535 | 92,000 |
| 2010/11/26 | 537 | 541 | 522 | 535 | 97,000 |
| 2010/11/25 | 540 | 543 | 537 | 537 | 135,000 |
| 2010/11/24 | 539 | 544 | 535 | 540 | 99,000 |
| 2010/11/22 | 536 | 543 | 536 | 540 | 46,000 |
| 2010/11/19 | 541 | 542 | 532 | 537 | 76,000 |
| 2010/11/18 | 531 | 540 | 528 | 540 | 112,000 |
| 2010/11/17 | 522 | 534 | 522 | 531 | 53,000 |
| 2010/11/16 | 533 | 534 | 527 | 529 | 132,000 |
| 2010/11/15 | 531 | 532 | 527 | 528 | 127,000 |
| 2010/11/12 | 521 | 530 | 519 | 527 | 157,000 |
| 2010/11/11 | 523 | 529 | 520 | 523 | 107,000 |
| 2010/11/10 | 520 | 535 | 520 | 530 | 97,000 |
| 2010/11/09 | 524 | 525 | 513 | 521 | 90,000 |
| 2010/11/08 | 532 | 533 | 524 | 529 | 92,000 |
| 2010/11/05 | 519 | 542 | 519 | 531 | 196,000 |
| 2010/11/04 | 499 | 513 | 499 | 510 | 161,000 |
| 2010/11/02 | 484 | 499 | 483 | 497 | 154,000 |
| 2010/11/01 | 492 | 504 | 480 | 482 | 206,000 |
| 2010/10/29 | 486 | 495 | 477 | 495 | 132,000 |
| 2010/10/28 | 489 | 496 | 486 | 494 | 257,000 |
| 2010/10/27 | 491 | 498 | 489 | 493 | 104,000 |
| 2010/10/26 | 490 | 497 | 489 | 492 | 141,000 |
| 2010/10/25 | 498 | 502 | 489 | 494 | 135,000 |
| 2010/10/22 | 494 | 505 | 491 | 502 | 123,000 |
| 2010/10/21 | 495 | 498 | 484 | 495 | 125,000 |
| 2010/10/20 | 506 | 506 | 492 | 500 | 91,000 |
| 2010/10/19 | 502 | 522 | 502 | 509 | 130,000 |
| 2010/10/18 | 496 | 512 | 494 | 511 | 128,000 |
| 2010/10/15 | 515 | 515 | 498 | 503 | 114,000 |
| 2010/10/14 | 517 | 526 | 516 | 518 | 154,000 |
| 2010/10/13 | 520 | 522 | 505 | 507 | 168,000 |
| 2010/10/12 | 532 | 533 | 506 | 511 | 203,000 |
| 2010/10/08 | 534 | 534 | 526 | 526 | 128,000 |
| 2010/10/07 | 530 | 544 | 530 | 534 | 101,000 |
| 2010/10/06 | 524 | 535 | 521 | 534 | 137,000 |
| 2010/10/05 | 529 | 538 | 515 | 531 | 177,000 |
| 2010/10/04 | 537 | 545 | 534 | 534 | 104,000 |
| 2010/10/01 | 546 | 550 | 538 | 545 | 101,000 |
| 2010/09/30 | 564 | 566 | 540 | 541 | 91,000 |
| 2010/09/29 | 554 | 569 | 554 | 561 | 106,000 |
| 2010/09/28 | 553 | 553 | 549 | 553 | 75,000 |
| 2010/09/27 | 560 | 560 | 538 | 552 | 240,000 |
| 2010/09/24 | 553 | 561 | 538 | 551 | 142,000 |
| 2010/09/22 | 563 | 563 | 552 | 556 | 77,000 |
| 2010/09/21 | 564 | 567 | 557 | 562 | 94,000 |
| 2010/09/17 | 565 | 573 | 561 | 563 | 129,000 |
| 2010/09/16 | 573 | 574 | 552 | 560 | 151,000 |
| 2010/09/15 | 564 | 582 | 561 | 572 | 195,000 |
| 2010/09/14 | 565 | 565 | 557 | 563 | 94,000 |
| 2010/09/13 | 565 | 567 | 561 | 565 | 111,000 |
| 2010/09/10 | 565 | 566 | 562 | 564 | 245,000 |
| 2010/09/09 | 563 | 566 | 563 | 565 | 46,000 |
| 2010/09/08 | 563 | 564 | 557 | 561 | 63,000 |
| 2010/09/07 | 566 | 577 | 563 | 573 | 103,000 |
| 2010/09/06 | 574 | 575 | 565 | 575 | 75,000 |
| 2010/09/03 | 562 | 571 | 561 | 571 | 105,000 |
| 2010/09/02 | 575 | 575 | 556 | 568 | 120,000 |
| 2010/09/01 | 560 | 567 | 548 | 565 | 133,000 |
| 2010/08/31 | 570 | 574 | 561 | 563 | 89,000 |
| 2010/08/30 | 576 | 582 | 576 | 580 | 84,000 |
| 2010/08/27 | 564 | 575 | 564 | 573 | 126,000 |
| 2010/08/26 | 569 | 569 | 562 | 568 | 94,000 |
| 2010/08/25 | 565 | 570 | 562 | 569 | 161,000 |
| 2010/08/24 | 549 | 569 | 547 | 566 | 159,000 |
| 2010/08/23 | 557 | 560 | 543 | 549 | 63,000 |
| 2010/08/20 | 557 | 565 | 551 | 560 | 87,000 |
| 2010/08/19 | 565 | 567 | 563 | 565 | 80,000 |
| 2010/08/18 | 569 | 569 | 552 | 566 | 94,000 |
| 2010/08/17 | 563 | 564 | 554 | 561 | 86,000 |
| 2010/08/16 | 562 | 573 | 561 | 569 | 128,000 |
| 2010/08/13 | 559 | 561 | 551 | 561 | 159,000 |
| 2010/08/12 | 545 | 557 | 544 | 556 | 151,000 |
| 2010/08/11 | 565 | 565 | 547 | 550 | 83,000 |
| 2010/08/10 | 573 | 574 | 554 | 567 | 97,000 |
| 2010/08/09 | 572 | 574 | 566 | 573 | 68,000 |
| 2010/08/06 | 563 | 574 | 563 | 574 | 77,000 |
| 2010/08/05 | 559 | 570 | 558 | 569 | 74,000 |
| 2010/08/04 | 567 | 567 | 553 | 553 | 75,000 |
| 2010/08/03 | 558 | 568 | 558 | 568 | 50,000 |
| 2010/08/02 | 552 | 562 | 552 | 556 | 100,000 |
| 2010/07/30 | 568 | 568 | 552 | 557 | 92,000 |
| 2010/07/29 | 575 | 578 | 571 | 574 | 81,000 |
| 2010/07/28 | 574 | 581 | 565 | 580 | 89,000 |
| 2010/07/27 | 572 | 573 | 566 | 572 | 65,000 |
| 2010/07/26 | 576 | 578 | 570 | 574 | 115,000 |
| 2010/07/23 | 573 | 577 | 569 | 573 | 128,000 |
| 2010/07/22 | 561 | 569 | 561 | 564 | 82,000 |
| 2010/07/21 | 569 | 571 | 554 | 567 | 107,000 |
| 2010/07/20 | 563 | 573 | 563 | 569 | 127,000 |
| 2010/07/16 | 580 | 581 | 570 | 576 | 235,000 |
| 2010/07/15 | 586 | 586 | 575 | 578 | 226,000 |
| 2010/07/14 | 585 | 590 | 580 | 586 | 229,000 |
| 2010/07/13 | 583 | 586 | 575 | 575 | 283,000 |
| 2010/07/12 | 577 | 581 | 575 | 577 | 221,000 |
| 2010/07/09 | 585 | 587 | 574 | 578 | 185,000 |
| 2010/07/08 | 578 | 581 | 575 | 579 | 172,000 |
| 2010/07/07 | 583 | 583 | 561 | 571 | 209,000 |
| 2010/07/06 | 571 | 581 | 570 | 577 | 139,000 |
| 2010/07/05 | 566 | 572 | 566 | 570 | 127,000 |
| 2010/07/02 | 559 | 561 | 555 | 558 | 130,000 |
| 2010/07/01 | 557 | 559 | 551 | 555 | 138,000 |
| 2010/06/30 | 558 | 559 | 545 | 555 | 215,000 |
| 2010/06/29 | 555 | 555 | 545 | 548 | 76,000 |
| 2010/06/28 | 565 | 565 | 531 | 555 | 99,000 |
| 2010/06/25 | 556 | 565 | 551 | 557 | 105,000 |
| 2010/06/24 | 547 | 562 | 542 | 558 | 64,000 |
| 2010/06/23 | 553 | 556 | 550 | 555 | 64,000 |
| 2010/06/22 | 565 | 571 | 558 | 565 | 86,000 |
| 2010/06/21 | 563 | 570 | 562 | 566 | 112,000 |
| 2010/06/18 | 531 | 563 | 531 | 562 | 255,000 |
| 2010/06/17 | 545 | 545 | 533 | 536 | 56,000 |
| 2010/06/16 | 552 | 552 | 545 | 546 | 130,000 |
| 2010/06/15 | 541 | 545 | 536 | 540 | 101,000 |
| 2010/06/14 | 534 | 541 | 534 | 540 | 114,000 |
| 2010/06/11 | 541 | 541 | 530 | 531 | 192,000 |
| 2010/06/10 | 523 | 534 | 523 | 533 | 74,000 |
| 2010/06/09 | 520 | 522 | 515 | 522 | 57,000 |
| 2010/06/08 | 519 | 525 | 519 | 524 | 44,000 |
| 2010/06/07 | 527 | 530 | 525 | 528 | 63,000 |
| 2010/06/04 | 545 | 545 | 534 | 537 | 110,000 |
| 2010/06/03 | 541 | 552 | 541 | 549 | 93,000 |
| 2010/06/02 | 538 | 544 | 535 | 539 | 119,000 |
| 2010/06/01 | 536 | 548 | 536 | 548 | 94,000 |
| 2010/05/31 | 542 | 553 | 542 | 543 | 46,000 |
| 2010/05/28 | 537 | 543 | 533 | 542 | 185,000 |
| 2010/05/27 | 538 | 542 | 530 | 537 | 88,000 |
| 2010/05/26 | 563 | 567 | 540 | 541 | 223,000 |
| 2010/05/25 | 538 | 552 | 538 | 551 | 155,000 |
| 2010/05/24 | 540 | 552 | 535 | 548 | 103,000 |
| 2010/05/21 | 538 | 556 | 536 | 545 | 176,000 |
| 2010/05/20 | 557 | 564 | 557 | 558 | 70,000 |
| 2010/05/19 | 573 | 577 | 560 | 567 | 164,000 |
| 2010/05/18 | 587 | 593 | 570 | 583 | 173,000 |
| 2010/05/17 | 584 | 584 | 568 | 578 | 217,000 |
| 2010/05/14 | 584 | 592 | 578 | 583 | 193,000 |
| 2010/05/13 | 576 | 589 | 574 | 583 | 131,000 |
| 2010/05/12 | 576 | 579 | 572 | 576 | 84,000 |
| 2010/05/11 | 585 | 590 | 578 | 580 | 81,000 |
| 2010/05/10 | 588 | 590 | 578 | 585 | 98,000 |
| 2010/05/07 | 590 | 595 | 578 | 588 | 157,000 |
| 2010/05/06 | 615 | 615 | 602 | 604 | 114,000 |
| 2010/04/30 | 617 | 622 | 614 | 618 | 114,000 |
| 2010/04/28 | 602 | 613 | 602 | 610 | 114,000 |
| 2010/04/27 | 624 | 626 | 617 | 622 | 101,000 |
| 2010/04/26 | 619 | 629 | 615 | 627 | 165,000 |
| 2010/04/23 | 603 | 614 | 602 | 614 | 218,000 |
| 2010/04/22 | 603 | 607 | 598 | 606 | 181,000 |
| 2010/04/21 | 597 | 604 | 596 | 603 | 111,000 |
| 2010/04/20 | 590 | 598 | 585 | 595 | 63,000 |
| 2010/04/19 | 596 | 596 | 584 | 590 | 84,000 |
| 2010/04/16 | 603 | 603 | 592 | 598 | 82,000 |
| 2010/04/15 | 601 | 604 | 600 | 602 | 107,000 |
| 2010/04/14 | 601 | 603 | 598 | 602 | 169,000 |
| 2010/04/13 | 598 | 598 | 592 | 596 | 173,000 |
| 2010/04/12 | 596 | 605 | 592 | 600 | 255,000 |
| 2010/04/09 | 577 | 589 | 577 | 589 | 127,000 |
| 2010/04/08 | 578 | 582 | 575 | 578 | 88,000 |
| 2010/04/07 | 582 | 586 | 580 | 585 | 70,000 |
| 2010/04/06 | 582 | 584 | 577 | 579 | 98,000 |
| 2010/04/05 | 587 | 587 | 576 | 580 | 114,000 |
| 2010/04/02 | 579 | 584 | 575 | 584 | 86,000 |
| 2010/04/01 | 581 | 581 | 570 | 581 | 112,000 |
| 2010/03/31 | 577 | 584 | 577 | 581 | 178,000 |
| 2010/03/30 | 564 | 574 | 564 | 574 | 122,000 |
| 2010/03/29 | 554 | 566 | 541 | 564 | 100,000 |
| 2010/03/26 | 571 | 577 | 568 | 575 | 202,000 |
| 2010/03/25 | 566 | 568 | 560 | 565 | 179,000 |
| 2010/03/24 | 560 | 567 | 554 | 567 | 152,000 |
| 2010/03/23 | 553 | 555 | 549 | 552 | 63,000 |
| 2010/03/19 | 550 | 560 | 549 | 557 | 97,000 |
| 2010/03/18 | 545 | 551 | 543 | 547 | 57,000 |
| 2010/03/17 | 556 | 556 | 541 | 549 | 163,000 |
| 2010/03/16 | 551 | 559 | 546 | 556 | 199,000 |
| 2010/03/15 | 550 | 558 | 546 | 548 | 200,000 |
| 2010/03/12 | 541 | 548 | 539 | 548 | 199,000 |
| 2010/03/11 | 539 | 540 | 536 | 540 | 66,000 |
| 2010/03/10 | 538 | 540 | 536 | 536 | 47,000 |
| 2010/03/09 | 531 | 539 | 531 | 535 | 52,000 |
| 2010/03/08 | 524 | 534 | 524 | 534 | 62,000 |
| 2010/03/05 | 521 | 525 | 516 | 524 | 77,000 |
| 2010/03/04 | 527 | 528 | 510 | 514 | 65,000 |
| 2010/03/03 | 517 | 526 | 517 | 526 | 61,000 |
| 2010/03/02 | 521 | 525 | 514 | 525 | 100,000 |
| 2010/03/01 | 520 | 521 | 517 | 517 | 72,000 |
| 2010/02/26 | 519 | 523 | 519 | 519 | 144,000 |
| 2010/02/25 | 513 | 513 | 509 | 511 | 104,000 |
| 2010/02/24 | 514 | 514 | 501 | 506 | 97,000 |
| 2010/02/23 | 521 | 521 | 509 | 516 | 100,000 |
| 2010/02/22 | 507 | 522 | 507 | 518 | 120,000 |
| 2010/02/19 | 510 | 510 | 505 | 506 | 67,000 |
| 2010/02/18 | 516 | 519 | 511 | 515 | 65,000 |
| 2010/02/17 | 515 | 521 | 510 | 516 | 57,000 |
| 2010/02/16 | 515 | 516 | 507 | 510 | 164,000 |
| 2010/02/15 | 510 | 516 | 506 | 507 | 151,000 |
| 2010/02/12 | 505 | 508 | 501 | 505 | 150,000 |
| 2010/02/10 | 495 | 498 | 489 | 494 | 71,000 |
| 2010/02/09 | 490 | 491 | 486 | 489 | 91,000 |
| 2010/02/08 | 495 | 496 | 491 | 493 | 53,000 |
| 2010/02/05 | 490 | 501 | 490 | 500 | 98,000 |
| 2010/02/04 | 513 | 516 | 495 | 498 | 151,000 |
| 2010/02/03 | 495 | 510 | 495 | 508 | 54,000 |
| 2010/02/02 | 496 | 504 | 491 | 499 | 110,000 |
| 2010/02/01 | 505 | 508 | 496 | 505 | 66,000 |
| 2010/01/29 | 523 | 523 | 507 | 508 | 95,000 |
| 2010/01/28 | 508 | 519 | 508 | 519 | 53,000 |
| 2010/01/27 | 527 | 527 | 510 | 510 | 85,000 |
| 2010/01/26 | 536 | 536 | 516 | 517 | 100,000 |
| 2010/01/25 | 525 | 532 | 525 | 531 | 69,000 |
| 2010/01/22 | 532 | 534 | 521 | 532 | 125,000 |
| 2010/01/21 | 525 | 541 | 520 | 538 | 130,000 |
| 2010/01/20 | 540 | 540 | 530 | 530 | 60,000 |
| 2010/01/19 | 531 | 539 | 531 | 539 | 71,000 |
| 2010/01/18 | 544 | 545 | 536 | 537 | 123,000 |
| 2010/01/15 | 540 | 544 | 532 | 543 | 145,000 |
| 2010/01/14 | 536 | 539 | 534 | 539 | 133,000 |
| 2010/01/13 | 533 | 537 | 529 | 530 | 88,000 |
| 2010/01/12 | 527 | 538 | 524 | 537 | 129,000 |
| 2010/01/08 | 535 | 539 | 534 | 537 | 110,000 |
| 2010/01/07 | 530 | 539 | 525 | 537 | 68,000 |
| 2010/01/06 | 542 | 542 | 529 | 535 | 46,000 |
| 2010/01/05 | 532 | 540 | 525 | 532 | 119,000 |
| 2010/01/04 | 521 | 531 | 521 | 529 | 39,000 |