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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,811 | 1,821 | 1,804 | 1,820 | 64,400 |
| 2017/12/28 | 1,817 | 1,824 | 1,809 | 1,811 | 87,800 |
| 2017/12/27 | 1,810 | 1,823 | 1,810 | 1,818 | 87,500 |
| 2017/12/26 | 1,813 | 1,821 | 1,805 | 1,807 | 63,200 |
| 2017/12/25 | 1,807 | 1,810 | 1,801 | 1,808 | 39,900 |
| 2017/12/22 | 1,790 | 1,804 | 1,790 | 1,798 | 78,500 |
| 2017/12/21 | 1,765 | 1,791 | 1,763 | 1,789 | 54,800 |
| 2017/12/20 | 1,768 | 1,777 | 1,754 | 1,769 | 87,800 |
| 2017/12/19 | 1,789 | 1,789 | 1,755 | 1,758 | 97,500 |
| 2017/12/18 | 1,788 | 1,811 | 1,775 | 1,782 | 253,300 |
| 2017/12/15 | 1,791 | 1,795 | 1,773 | 1,782 | 155,200 |
| 2017/12/14 | 1,795 | 1,802 | 1,785 | 1,791 | 116,200 |
| 2017/12/13 | 1,798 | 1,814 | 1,791 | 1,797 | 168,700 |
| 2017/12/12 | 1,799 | 1,810 | 1,788 | 1,799 | 143,800 |
| 2017/12/11 | 1,801 | 1,801 | 1,778 | 1,791 | 117,700 |
| 2017/12/08 | 1,790 | 1,808 | 1,783 | 1,786 | 145,900 |
| 2017/12/07 | 1,767 | 1,801 | 1,763 | 1,799 | 202,000 |
| 2017/12/06 | 1,773 | 1,776 | 1,760 | 1,768 | 133,500 |
| 2017/12/05 | 1,758 | 1,775 | 1,752 | 1,774 | 78,600 |
| 2017/12/04 | 1,783 | 1,787 | 1,753 | 1,759 | 117,000 |
| 2017/12/01 | 1,784 | 1,790 | 1,767 | 1,776 | 98,100 |
| 2017/11/30 | 1,777 | 1,788 | 1,769 | 1,787 | 121,300 |
| 2017/11/29 | 1,763 | 1,776 | 1,752 | 1,776 | 55,300 |
| 2017/11/28 | 1,757 | 1,765 | 1,750 | 1,750 | 54,000 |
| 2017/11/27 | 1,756 | 1,762 | 1,741 | 1,757 | 109,100 |
| 2017/11/24 | 1,762 | 1,762 | 1,734 | 1,741 | 115,300 |
| 2017/11/22 | 1,771 | 1,771 | 1,757 | 1,763 | 98,800 |
| 2017/11/21 | 1,751 | 1,771 | 1,751 | 1,766 | 86,500 |
| 2017/11/20 | 1,736 | 1,750 | 1,733 | 1,748 | 96,400 |
| 2017/11/17 | 1,769 | 1,772 | 1,729 | 1,740 | 152,300 |
| 2017/11/16 | 1,774 | 1,777 | 1,761 | 1,767 | 93,300 |
| 2017/11/15 | 1,823 | 1,823 | 1,776 | 1,777 | 148,200 |
| 2017/11/14 | 1,834 | 1,845 | 1,820 | 1,830 | 111,200 |
| 2017/11/13 | 1,860 | 1,860 | 1,842 | 1,842 | 110,300 |
| 2017/11/10 | 1,846 | 1,888 | 1,846 | 1,876 | 174,600 |
| 2017/11/09 | 1,865 | 1,880 | 1,849 | 1,862 | 153,000 |
| 2017/11/08 | 1,861 | 1,870 | 1,846 | 1,850 | 96,000 |
| 2017/11/07 | 1,847 | 1,875 | 1,838 | 1,872 | 111,900 |
| 2017/11/06 | 1,857 | 1,866 | 1,848 | 1,855 | 82,000 |
| 2017/11/02 | 1,900 | 1,904 | 1,842 | 1,855 | 175,800 |
| 2017/11/01 | 1,940 | 1,946 | 1,921 | 1,940 | 84,300 |
| 2017/10/31 | 1,908 | 1,937 | 1,908 | 1,932 | 63,100 |
| 2017/10/30 | 1,921 | 1,928 | 1,905 | 1,908 | 123,500 |
| 2017/10/27 | 1,945 | 1,952 | 1,932 | 1,933 | 94,900 |
| 2017/10/26 | 1,945 | 1,959 | 1,942 | 1,948 | 86,300 |
| 2017/10/25 | 1,969 | 1,980 | 1,944 | 1,947 | 160,100 |
| 2017/10/24 | 1,958 | 1,974 | 1,956 | 1,970 | 102,700 |
| 2017/10/23 | 1,952 | 1,960 | 1,936 | 1,955 | 96,100 |
| 2017/10/20 | 1,945 | 1,954 | 1,941 | 1,951 | 73,400 |
| 2017/10/19 | 1,948 | 1,953 | 1,940 | 1,945 | 56,900 |
| 2017/10/18 | 1,938 | 1,954 | 1,935 | 1,952 | 59,100 |
| 2017/10/17 | 1,960 | 1,960 | 1,941 | 1,942 | 62,700 |
| 2017/10/16 | 1,952 | 1,960 | 1,937 | 1,953 | 95,100 |
| 2017/10/13 | 1,942 | 1,959 | 1,935 | 1,952 | 107,400 |
| 2017/10/12 | 1,962 | 1,970 | 1,945 | 1,947 | 121,500 |
| 2017/10/11 | 1,949 | 1,965 | 1,945 | 1,962 | 84,500 |
| 2017/10/10 | 1,936 | 1,957 | 1,934 | 1,949 | 51,400 |
| 2017/10/06 | 1,944 | 1,944 | 1,930 | 1,933 | 35,300 |
| 2017/10/05 | 1,941 | 1,960 | 1,929 | 1,933 | 56,700 |
| 2017/10/04 | 1,945 | 1,962 | 1,941 | 1,953 | 86,000 |
| 2017/10/03 | 1,950 | 1,950 | 1,933 | 1,945 | 44,000 |
| 2017/10/02 | 1,945 | 1,956 | 1,939 | 1,943 | 53,500 |
| 2017/09/29 | 1,948 | 1,951 | 1,936 | 1,938 | 45,900 |
| 2017/09/28 | 1,933 | 1,957 | 1,932 | 1,955 | 74,800 |
| 2017/09/27 | 1,938 | 1,938 | 1,922 | 1,925 | 61,100 |
| 2017/09/26 | 1,955 | 1,965 | 1,939 | 1,946 | 81,400 |
| 2017/09/25 | 1,960 | 1,975 | 1,955 | 1,961 | 100,000 |
| 2017/09/22 | 1,956 | 1,979 | 1,956 | 1,961 | 63,600 |
| 2017/09/21 | 1,962 | 1,964 | 1,952 | 1,960 | 75,600 |
| 2017/09/20 | 1,960 | 1,976 | 1,951 | 1,956 | 58,000 |
| 2017/09/19 | 1,974 | 1,980 | 1,960 | 1,971 | 124,400 |
| 2017/09/15 | 1,945 | 1,977 | 1,945 | 1,972 | 87,300 |
| 2017/09/14 | 1,957 | 1,962 | 1,950 | 1,956 | 67,600 |
| 2017/09/13 | 1,939 | 1,961 | 1,934 | 1,957 | 98,300 |
| 2017/09/12 | 1,936 | 1,948 | 1,928 | 1,940 | 82,400 |
| 2017/09/11 | 1,915 | 1,936 | 1,915 | 1,925 | 106,300 |
| 2017/09/08 | 1,888 | 1,929 | 1,878 | 1,903 | 168,100 |
| 2017/09/07 | 1,889 | 1,906 | 1,887 | 1,888 | 88,400 |
| 2017/09/06 | 1,859 | 1,905 | 1,856 | 1,884 | 157,300 |
| 2017/09/05 | 1,882 | 1,895 | 1,858 | 1,863 | 83,500 |
| 2017/09/04 | 1,911 | 1,916 | 1,875 | 1,887 | 58,700 |
| 2017/09/01 | 1,911 | 1,925 | 1,901 | 1,916 | 114,800 |
| 2017/08/31 | 1,915 | 1,919 | 1,897 | 1,906 | 40,600 |
| 2017/08/30 | 1,895 | 1,920 | 1,887 | 1,917 | 100,200 |
| 2017/08/29 | 1,880 | 1,897 | 1,874 | 1,889 | 50,200 |
| 2017/08/28 | 1,890 | 1,903 | 1,872 | 1,894 | 82,100 |
| 2017/08/25 | 1,884 | 1,897 | 1,871 | 1,888 | 82,800 |
| 2017/08/24 | 1,882 | 1,898 | 1,875 | 1,879 | 46,200 |
| 2017/08/23 | 1,891 | 1,895 | 1,868 | 1,890 | 69,300 |
| 2017/08/22 | 1,896 | 1,896 | 1,872 | 1,875 | 50,000 |
| 2017/08/21 | 1,881 | 1,904 | 1,871 | 1,897 | 69,200 |
| 2017/08/18 | 1,848 | 1,881 | 1,842 | 1,871 | 89,600 |
| 2017/08/17 | 1,857 | 1,888 | 1,857 | 1,885 | 65,200 |
| 2017/08/16 | 1,851 | 1,870 | 1,848 | 1,866 | 80,800 |
| 2017/08/15 | 1,849 | 1,873 | 1,842 | 1,865 | 67,000 |
| 2017/08/14 | 1,841 | 1,844 | 1,821 | 1,836 | 97,400 |
| 2017/08/10 | 1,854 | 1,863 | 1,847 | 1,859 | 44,700 |
| 2017/08/09 | 1,872 | 1,873 | 1,838 | 1,849 | 62,400 |
| 2017/08/08 | 1,892 | 1,899 | 1,867 | 1,873 | 48,100 |
| 2017/08/07 | 1,890 | 1,902 | 1,883 | 1,894 | 65,100 |
| 2017/08/04 | 1,854 | 1,879 | 1,852 | 1,869 | 51,000 |
| 2017/08/03 | 1,847 | 1,854 | 1,837 | 1,854 | 45,300 |
| 2017/08/02 | 1,873 | 1,873 | 1,836 | 1,848 | 56,300 |
| 2017/08/01 | 1,846 | 1,874 | 1,846 | 1,868 | 71,500 |
| 2017/07/31 | 1,839 | 1,877 | 1,839 | 1,853 | 79,700 |
| 2017/07/28 | 1,855 | 1,865 | 1,850 | 1,856 | 53,100 |
| 2017/07/27 | 1,840 | 1,869 | 1,837 | 1,851 | 46,200 |
| 2017/07/26 | 1,843 | 1,844 | 1,823 | 1,830 | 44,000 |
| 2017/07/25 | 1,859 | 1,863 | 1,834 | 1,834 | 48,800 |
| 2017/07/24 | 1,856 | 1,859 | 1,837 | 1,851 | 54,700 |
| 2017/07/21 | 1,860 | 1,862 | 1,837 | 1,856 | 53,200 |
| 2017/07/20 | 1,877 | 1,892 | 1,861 | 1,862 | 73,700 |
| 2017/07/19 | 1,872 | 1,887 | 1,864 | 1,877 | 75,200 |
| 2017/07/18 | 1,884 | 1,884 | 1,860 | 1,876 | 83,400 |
| 2017/07/14 | 1,887 | 1,895 | 1,870 | 1,884 | 96,000 |
| 2017/07/13 | 1,890 | 1,900 | 1,881 | 1,890 | 126,700 |
| 2017/07/12 | 1,892 | 1,906 | 1,883 | 1,885 | 131,400 |
| 2017/07/11 | 1,835 | 1,885 | 1,835 | 1,884 | 66,500 |
| 2017/07/10 | 1,841 | 1,841 | 1,823 | 1,833 | 72,200 |
| 2017/07/07 | 1,830 | 1,842 | 1,811 | 1,813 | 62,100 |
| 2017/07/06 | 1,843 | 1,861 | 1,831 | 1,847 | 78,000 |
| 2017/07/05 | 1,840 | 1,844 | 1,826 | 1,840 | 46,000 |
| 2017/07/04 | 1,860 | 1,860 | 1,832 | 1,840 | 46,200 |
| 2017/07/03 | 1,845 | 1,859 | 1,840 | 1,851 | 51,300 |
| 2017/06/30 | 1,843 | 1,851 | 1,831 | 1,835 | 51,600 |
| 2017/06/29 | 1,885 | 1,885 | 1,860 | 1,866 | 37,400 |
| 2017/06/28 | 1,849 | 1,881 | 1,849 | 1,871 | 55,100 |
| 2017/06/27 | 1,863 | 1,869 | 1,860 | 1,863 | 54,600 |
| 2017/06/26 | 1,865 | 1,877 | 1,859 | 1,860 | 53,800 |
| 2017/06/23 | 1,850 | 1,865 | 1,845 | 1,863 | 62,700 |
| 2017/06/22 | 1,846 | 1,858 | 1,842 | 1,848 | 44,100 |
| 2017/06/21 | 1,841 | 1,872 | 1,837 | 1,850 | 34,900 |
| 2017/06/20 | 1,850 | 1,865 | 1,848 | 1,848 | 71,200 |
| 2017/06/19 | 1,833 | 1,852 | 1,828 | 1,840 | 38,900 |
| 2017/06/16 | 1,855 | 1,865 | 1,827 | 1,831 | 71,900 |
| 2017/06/15 | 1,879 | 1,890 | 1,846 | 1,846 | 70,200 |
| 2017/06/14 | 1,884 | 1,898 | 1,882 | 1,882 | 78,700 |
| 2017/06/13 | 1,864 | 1,890 | 1,862 | 1,874 | 67,100 |
| 2017/06/12 | 1,836 | 1,870 | 1,834 | 1,867 | 57,000 |
| 2017/06/09 | 1,843 | 1,849 | 1,827 | 1,839 | 53,000 |
| 2017/06/08 | 1,850 | 1,861 | 1,840 | 1,840 | 44,600 |
| 2017/06/07 | 1,876 | 1,876 | 1,851 | 1,853 | 34,000 |
| 2017/06/06 | 1,900 | 1,901 | 1,868 | 1,868 | 42,500 |
| 2017/06/05 | 1,887 | 1,903 | 1,874 | 1,893 | 45,500 |
| 2017/06/02 | 1,870 | 1,916 | 1,868 | 1,913 | 62,900 |
| 2017/06/01 | 1,826 | 1,860 | 1,826 | 1,857 | 38,800 |
| 2017/05/31 | 1,848 | 1,854 | 1,824 | 1,826 | 35,100 |
| 2017/05/30 | 1,848 | 1,857 | 1,832 | 1,852 | 29,000 |
| 2017/05/29 | 1,863 | 1,884 | 1,841 | 1,848 | 32,700 |
| 2017/05/26 | 1,895 | 1,895 | 1,852 | 1,852 | 41,400 |
| 2017/05/25 | 1,898 | 1,908 | 1,891 | 1,895 | 64,000 |
| 2017/05/24 | 1,925 | 1,928 | 1,889 | 1,896 | 33,700 |
| 2017/05/23 | 1,916 | 1,924 | 1,901 | 1,906 | 43,500 |
| 2017/05/22 | 1,918 | 1,921 | 1,902 | 1,919 | 27,500 |
| 2017/05/19 | 1,936 | 1,939 | 1,886 | 1,918 | 57,700 |
| 2017/05/18 | 1,942 | 1,956 | 1,935 | 1,936 | 66,900 |
| 2017/05/17 | 1,948 | 1,979 | 1,931 | 1,974 | 92,500 |
| 2017/05/16 | 1,958 | 1,980 | 1,949 | 1,956 | 162,800 |
| 2017/05/15 | 1,944 | 1,969 | 1,927 | 1,947 | 147,800 |
| 2017/05/12 | 1,915 | 1,922 | 1,895 | 1,921 | 51,900 |
| 2017/05/11 | 1,913 | 1,927 | 1,906 | 1,925 | 116,100 |
| 2017/05/10 | 1,889 | 1,920 | 1,886 | 1,904 | 102,000 |
| 2017/05/09 | 1,886 | 1,891 | 1,878 | 1,886 | 63,900 |
| 2017/05/08 | 1,865 | 1,898 | 1,858 | 1,892 | 106,300 |
| 2017/05/02 | 1,837 | 1,868 | 1,836 | 1,841 | 54,200 |
| 2017/05/01 | 1,848 | 1,852 | 1,831 | 1,838 | 45,500 |
| 2017/04/28 | 1,859 | 1,859 | 1,833 | 1,849 | 31,000 |
| 2017/04/27 | 1,856 | 1,868 | 1,852 | 1,858 | 55,100 |
| 2017/04/26 | 1,846 | 1,867 | 1,844 | 1,864 | 44,600 |
| 2017/04/25 | 1,835 | 1,849 | 1,815 | 1,845 | 55,800 |
| 2017/04/24 | 1,814 | 1,828 | 1,803 | 1,819 | 43,200 |
| 2017/04/21 | 1,790 | 1,799 | 1,767 | 1,778 | 37,900 |
| 2017/04/20 | 1,768 | 1,784 | 1,768 | 1,774 | 27,500 |
| 2017/04/19 | 1,766 | 1,784 | 1,758 | 1,767 | 56,400 |
| 2017/04/18 | 1,771 | 1,784 | 1,762 | 1,772 | 27,500 |
| 2017/04/17 | 1,731 | 1,767 | 1,731 | 1,760 | 26,700 |
| 2017/04/14 | 1,759 | 1,764 | 1,742 | 1,748 | 51,900 |
| 2017/04/13 | 1,743 | 1,784 | 1,740 | 1,764 | 53,600 |
| 2017/04/12 | 1,757 | 1,785 | 1,748 | 1,783 | 45,600 |
| 2017/04/11 | 1,762 | 1,781 | 1,759 | 1,767 | 28,200 |
| 2017/04/10 | 1,755 | 1,777 | 1,755 | 1,769 | 25,600 |
| 2017/04/07 | 1,738 | 1,768 | 1,738 | 1,749 | 24,300 |
| 2017/04/06 | 1,771 | 1,781 | 1,721 | 1,725 | 32,600 |
| 2017/04/05 | 1,787 | 1,796 | 1,772 | 1,774 | 20,900 |
| 2017/04/04 | 1,792 | 1,797 | 1,771 | 1,787 | 43,300 |
| 2017/04/03 | 1,795 | 1,803 | 1,776 | 1,788 | 31,800 |
| 2017/03/31 | 1,809 | 1,827 | 1,770 | 1,772 | 55,500 |
| 2017/03/30 | 1,825 | 1,843 | 1,804 | 1,808 | 25,400 |
| 2017/03/29 | 1,858 | 1,858 | 1,821 | 1,840 | 38,100 |
| 2017/03/28 | 1,823 | 1,864 | 1,823 | 1,864 | 67,000 |
| 2017/03/27 | 1,832 | 1,836 | 1,809 | 1,818 | 42,000 |
| 2017/03/24 | 1,817 | 1,846 | 1,811 | 1,845 | 36,700 |
| 2017/03/23 | 1,816 | 1,832 | 1,809 | 1,812 | 30,000 |
| 2017/03/22 | 1,823 | 1,844 | 1,820 | 1,820 | 46,600 |
| 2017/03/21 | 1,851 | 1,871 | 1,851 | 1,860 | 25,300 |
| 2017/03/17 | 1,850 | 1,885 | 1,850 | 1,870 | 52,400 |
| 2017/03/16 | 1,847 | 1,868 | 1,836 | 1,862 | 59,800 |
| 2017/03/15 | 1,875 | 1,883 | 1,867 | 1,868 | 60,900 |
| 2017/03/14 | 1,869 | 1,885 | 1,859 | 1,876 | 79,300 |
| 2017/03/13 | 1,862 | 1,875 | 1,856 | 1,873 | 61,300 |
| 2017/03/10 | 1,852 | 1,862 | 1,846 | 1,862 | 76,700 |
| 2017/03/09 | 1,826 | 1,838 | 1,816 | 1,833 | 29,000 |
| 2017/03/08 | 1,817 | 1,817 | 1,794 | 1,813 | 43,800 |
| 2017/03/07 | 1,811 | 1,828 | 1,809 | 1,819 | 47,200 |
| 2017/03/06 | 1,826 | 1,840 | 1,803 | 1,807 | 34,400 |
| 2017/03/03 | 1,841 | 1,853 | 1,818 | 1,826 | 38,700 |
| 2017/03/02 | 1,852 | 1,871 | 1,845 | 1,856 | 66,500 |
| 2017/03/01 | 1,850 | 1,850 | 1,813 | 1,833 | 63,900 |
| 2017/02/28 | 1,869 | 1,894 | 1,845 | 1,846 | 68,200 |
| 2017/02/27 | 1,833 | 1,874 | 1,833 | 1,862 | 57,700 |
| 2017/02/24 | 1,840 | 1,872 | 1,840 | 1,867 | 68,000 |
| 2017/02/23 | 1,871 | 1,878 | 1,852 | 1,861 | 126,500 |
| 2017/02/22 | 1,894 | 1,901 | 1,868 | 1,871 | 53,800 |
| 2017/02/21 | 1,910 | 1,930 | 1,899 | 1,907 | 32,100 |
| 2017/02/20 | 1,888 | 1,914 | 1,883 | 1,914 | 21,200 |
| 2017/02/17 | 1,899 | 1,908 | 1,891 | 1,896 | 40,300 |
| 2017/02/16 | 1,924 | 1,925 | 1,897 | 1,918 | 30,000 |
| 2017/02/15 | 1,933 | 1,937 | 1,914 | 1,922 | 54,100 |
| 2017/02/14 | 1,906 | 1,940 | 1,900 | 1,903 | 87,500 |
| 2017/02/13 | 1,872 | 1,906 | 1,860 | 1,899 | 59,700 |
| 2017/02/10 | 1,848 | 1,866 | 1,837 | 1,861 | 51,300 |
| 2017/02/09 | 1,800 | 1,834 | 1,783 | 1,826 | 59,000 |
| 2017/02/08 | 1,792 | 1,812 | 1,778 | 1,809 | 37,700 |
| 2017/02/07 | 1,783 | 1,795 | 1,771 | 1,782 | 25,500 |
| 2017/02/06 | 1,772 | 1,792 | 1,760 | 1,790 | 49,500 |
| 2017/02/03 | 1,770 | 1,785 | 1,741 | 1,748 | 113,600 |
| 2017/02/02 | 1,923 | 1,930 | 1,840 | 1,852 | 72,000 |
| 2017/02/01 | 1,900 | 1,938 | 1,900 | 1,933 | 32,100 |
| 2017/01/31 | 1,894 | 1,924 | 1,894 | 1,902 | 34,500 |
| 2017/01/30 | 1,914 | 1,932 | 1,907 | 1,922 | 36,200 |
| 2017/01/27 | 1,935 | 1,949 | 1,924 | 1,928 | 37,700 |
| 2017/01/26 | 1,931 | 1,938 | 1,921 | 1,936 | 42,200 |
| 2017/01/25 | 1,924 | 1,924 | 1,904 | 1,911 | 34,400 |
| 2017/01/24 | 1,909 | 1,917 | 1,885 | 1,894 | 29,300 |
| 2017/01/23 | 1,923 | 1,925 | 1,905 | 1,910 | 18,000 |
| 2017/01/20 | 1,929 | 1,950 | 1,916 | 1,947 | 24,800 |
| 2017/01/19 | 1,920 | 1,940 | 1,916 | 1,935 | 19,800 |
| 2017/01/18 | 1,919 | 1,919 | 1,895 | 1,901 | 75,600 |
| 2017/01/17 | 1,948 | 1,949 | 1,925 | 1,925 | 50,900 |
| 2017/01/16 | 1,956 | 1,968 | 1,951 | 1,961 | 60,900 |
| 2017/01/13 | 1,941 | 1,967 | 1,926 | 1,960 | 29,600 |
| 2017/01/12 | 1,957 | 1,960 | 1,936 | 1,950 | 46,200 |
| 2017/01/11 | 1,960 | 1,969 | 1,950 | 1,957 | 37,400 |
| 2017/01/10 | 1,951 | 1,975 | 1,947 | 1,957 | 68,300 |
| 2017/01/06 | 1,958 | 1,967 | 1,953 | 1,960 | 38,500 |
| 2017/01/05 | 1,960 | 1,966 | 1,947 | 1,960 | 44,200 |
| 2017/01/04 | 1,919 | 1,968 | 1,916 | 1,962 | 57,800 |