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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,642 | 1,650 | 1,615 | 1,646 | 27,000 |
| 2018/12/27 | 1,584 | 1,635 | 1,581 | 1,635 | 62,100 |
| 2018/12/26 | 1,514 | 1,558 | 1,489 | 1,544 | 70,900 |
| 2018/12/25 | 1,535 | 1,535 | 1,443 | 1,495 | 78,000 |
| 2018/12/21 | 1,692 | 1,692 | 1,569 | 1,573 | 131,000 |
| 2018/12/20 | 1,732 | 1,733 | 1,688 | 1,692 | 55,300 |
| 2018/12/19 | 1,736 | 1,746 | 1,724 | 1,732 | 44,300 |
| 2018/12/18 | 1,730 | 1,742 | 1,712 | 1,737 | 91,400 |
| 2018/12/17 | 1,770 | 1,774 | 1,737 | 1,746 | 102,600 |
| 2018/12/14 | 1,785 | 1,801 | 1,773 | 1,776 | 135,200 |
| 2018/12/13 | 1,749 | 1,790 | 1,749 | 1,788 | 126,300 |
| 2018/12/12 | 1,730 | 1,751 | 1,722 | 1,747 | 120,900 |
| 2018/12/11 | 1,711 | 1,718 | 1,698 | 1,716 | 82,400 |
| 2018/12/10 | 1,668 | 1,701 | 1,661 | 1,700 | 72,100 |
| 2018/12/07 | 1,676 | 1,681 | 1,653 | 1,678 | 62,900 |
| 2018/12/06 | 1,704 | 1,704 | 1,669 | 1,675 | 59,800 |
| 2018/12/05 | 1,716 | 1,727 | 1,701 | 1,719 | 57,300 |
| 2018/12/04 | 1,807 | 1,807 | 1,740 | 1,743 | 52,100 |
| 2018/12/03 | 1,793 | 1,811 | 1,781 | 1,807 | 57,500 |
| 2018/11/30 | 1,782 | 1,796 | 1,758 | 1,778 | 60,700 |
| 2018/11/29 | 1,777 | 1,788 | 1,761 | 1,777 | 39,300 |
| 2018/11/28 | 1,727 | 1,755 | 1,717 | 1,754 | 62,900 |
| 2018/11/27 | 1,737 | 1,737 | 1,717 | 1,723 | 39,400 |
| 2018/11/26 | 1,735 | 1,742 | 1,721 | 1,730 | 41,600 |
| 2018/11/22 | 1,728 | 1,750 | 1,710 | 1,750 | 52,200 |
| 2018/11/21 | 1,719 | 1,731 | 1,704 | 1,728 | 35,200 |
| 2018/11/20 | 1,738 | 1,751 | 1,731 | 1,750 | 32,500 |
| 2018/11/19 | 1,766 | 1,768 | 1,735 | 1,751 | 46,700 |
| 2018/11/16 | 1,766 | 1,779 | 1,752 | 1,772 | 31,500 |
| 2018/11/15 | 1,753 | 1,778 | 1,746 | 1,774 | 33,300 |
| 2018/11/14 | 1,756 | 1,790 | 1,756 | 1,771 | 71,500 |
| 2018/11/13 | 1,765 | 1,785 | 1,748 | 1,777 | 62,500 |
| 2018/11/12 | 1,767 | 1,815 | 1,752 | 1,805 | 59,600 |
| 2018/11/09 | 1,748 | 1,778 | 1,748 | 1,766 | 77,100 |
| 2018/11/08 | 1,765 | 1,784 | 1,758 | 1,769 | 45,100 |
| 2018/11/07 | 1,768 | 1,774 | 1,734 | 1,739 | 45,200 |
| 2018/11/06 | 1,741 | 1,775 | 1,724 | 1,762 | 49,500 |
| 2018/11/05 | 1,700 | 1,751 | 1,697 | 1,739 | 104,700 |
| 2018/11/02 | 1,680 | 1,726 | 1,650 | 1,726 | 127,800 |
| 2018/11/01 | 1,711 | 1,739 | 1,700 | 1,703 | 77,200 |
| 2018/10/31 | 1,743 | 1,768 | 1,729 | 1,746 | 44,200 |
| 2018/10/30 | 1,700 | 1,753 | 1,687 | 1,743 | 117,100 |
| 2018/10/29 | 1,734 | 1,754 | 1,720 | 1,724 | 61,900 |
| 2018/10/26 | 1,759 | 1,759 | 1,725 | 1,734 | 65,600 |
| 2018/10/25 | 1,751 | 1,764 | 1,727 | 1,731 | 69,800 |
| 2018/10/24 | 1,756 | 1,798 | 1,752 | 1,791 | 45,000 |
| 2018/10/23 | 1,793 | 1,793 | 1,744 | 1,748 | 73,600 |
| 2018/10/22 | 1,798 | 1,826 | 1,798 | 1,815 | 27,500 |
| 2018/10/19 | 1,805 | 1,822 | 1,786 | 1,818 | 37,800 |
| 2018/10/18 | 1,845 | 1,854 | 1,818 | 1,823 | 36,500 |
| 2018/10/17 | 1,819 | 1,850 | 1,819 | 1,847 | 27,000 |
| 2018/10/16 | 1,806 | 1,834 | 1,797 | 1,815 | 65,000 |
| 2018/10/15 | 1,821 | 1,831 | 1,802 | 1,806 | 88,600 |
| 2018/10/12 | 1,840 | 1,857 | 1,828 | 1,841 | 91,300 |
| 2018/10/11 | 1,861 | 1,874 | 1,828 | 1,838 | 70,300 |
| 2018/10/10 | 1,900 | 1,911 | 1,872 | 1,891 | 43,700 |
| 2018/10/09 | 1,922 | 1,933 | 1,885 | 1,896 | 58,900 |
| 2018/10/05 | 1,937 | 1,948 | 1,929 | 1,939 | 43,900 |
| 2018/10/04 | 1,956 | 1,965 | 1,933 | 1,947 | 46,600 |
| 2018/10/03 | 1,956 | 1,976 | 1,938 | 1,938 | 49,300 |
| 2018/10/02 | 1,964 | 1,978 | 1,948 | 1,956 | 36,000 |
| 2018/10/01 | 1,949 | 1,969 | 1,935 | 1,945 | 62,400 |
| 2018/09/28 | 2,010 | 2,018 | 1,986 | 1,989 | 58,100 |
| 2018/09/27 | 2,044 | 2,047 | 1,996 | 2,003 | 59,900 |
| 2018/09/26 | 2,022 | 2,045 | 1,997 | 2,042 | 84,600 |
| 2018/09/25 | 1,984 | 2,024 | 1,984 | 2,023 | 123,300 |
| 2018/09/21 | 1,941 | 1,988 | 1,941 | 1,979 | 109,100 |
| 2018/09/20 | 1,985 | 1,989 | 1,964 | 1,981 | 73,700 |
| 2018/09/19 | 1,986 | 1,997 | 1,963 | 1,982 | 79,700 |
| 2018/09/18 | 1,898 | 1,957 | 1,885 | 1,954 | 98,800 |
| 2018/09/14 | 1,900 | 1,922 | 1,892 | 1,904 | 108,400 |
| 2018/09/13 | 1,870 | 1,897 | 1,869 | 1,894 | 86,700 |
| 2018/09/12 | 1,855 | 1,869 | 1,837 | 1,864 | 82,600 |
| 2018/09/11 | 1,824 | 1,854 | 1,817 | 1,846 | 75,300 |
| 2018/09/10 | 1,815 | 1,828 | 1,810 | 1,817 | 43,800 |
| 2018/09/07 | 1,805 | 1,823 | 1,797 | 1,819 | 29,600 |
| 2018/09/06 | 1,807 | 1,830 | 1,804 | 1,818 | 47,000 |
| 2018/09/05 | 1,803 | 1,815 | 1,800 | 1,807 | 46,900 |
| 2018/09/04 | 1,806 | 1,813 | 1,790 | 1,798 | 55,000 |
| 2018/09/03 | 1,811 | 1,811 | 1,794 | 1,803 | 35,000 |
| 2018/08/31 | 1,800 | 1,823 | 1,800 | 1,804 | 57,600 |
| 2018/08/30 | 1,816 | 1,824 | 1,809 | 1,814 | 46,700 |
| 2018/08/29 | 1,786 | 1,814 | 1,786 | 1,800 | 37,200 |
| 2018/08/28 | 1,794 | 1,807 | 1,790 | 1,795 | 26,800 |
| 2018/08/27 | 1,821 | 1,821 | 1,786 | 1,789 | 46,700 |
| 2018/08/24 | 1,797 | 1,821 | 1,790 | 1,815 | 79,900 |
| 2018/08/23 | 1,792 | 1,792 | 1,774 | 1,785 | 50,400 |
| 2018/08/22 | 1,770 | 1,785 | 1,765 | 1,775 | 54,300 |
| 2018/08/21 | 1,764 | 1,778 | 1,752 | 1,770 | 51,800 |
| 2018/08/20 | 1,771 | 1,781 | 1,759 | 1,765 | 49,500 |
| 2018/08/17 | 1,772 | 1,783 | 1,761 | 1,783 | 35,400 |
| 2018/08/16 | 1,761 | 1,780 | 1,750 | 1,774 | 64,700 |
| 2018/08/15 | 1,775 | 1,782 | 1,767 | 1,774 | 76,700 |
| 2018/08/14 | 1,774 | 1,782 | 1,756 | 1,782 | 100,700 |
| 2018/08/13 | 1,762 | 1,779 | 1,752 | 1,756 | 100,400 |
| 2018/08/10 | 1,773 | 1,777 | 1,752 | 1,768 | 81,800 |
| 2018/08/09 | 1,766 | 1,787 | 1,766 | 1,774 | 63,800 |
| 2018/08/08 | 1,770 | 1,789 | 1,762 | 1,764 | 72,500 |
| 2018/08/07 | 1,742 | 1,775 | 1,737 | 1,774 | 45,500 |
| 2018/08/06 | 1,769 | 1,773 | 1,732 | 1,736 | 87,800 |
| 2018/08/03 | 1,779 | 1,791 | 1,750 | 1,754 | 109,500 |
| 2018/08/02 | 1,746 | 1,827 | 1,732 | 1,778 | 186,700 |
| 2018/08/01 | 1,972 | 1,973 | 1,937 | 1,939 | 83,900 |
| 2018/07/31 | 1,971 | 1,994 | 1,951 | 1,984 | 80,300 |
| 2018/07/30 | 1,946 | 1,972 | 1,941 | 1,969 | 44,700 |
| 2018/07/27 | 1,972 | 1,983 | 1,951 | 1,955 | 58,300 |
| 2018/07/26 | 1,934 | 1,976 | 1,934 | 1,973 | 71,100 |
| 2018/07/25 | 1,930 | 1,937 | 1,913 | 1,933 | 43,900 |
| 2018/07/24 | 1,910 | 1,934 | 1,909 | 1,919 | 46,800 |
| 2018/07/23 | 1,901 | 1,921 | 1,898 | 1,903 | 36,000 |
| 2018/07/20 | 1,890 | 1,904 | 1,884 | 1,896 | 35,900 |
| 2018/07/19 | 1,892 | 1,897 | 1,878 | 1,888 | 91,300 |
| 2018/07/18 | 1,919 | 1,919 | 1,865 | 1,902 | 92,900 |
| 2018/07/17 | 1,865 | 1,910 | 1,860 | 1,904 | 102,400 |
| 2018/07/13 | 1,868 | 1,878 | 1,860 | 1,865 | 78,700 |
| 2018/07/12 | 1,852 | 1,870 | 1,847 | 1,854 | 105,300 |
| 2018/07/11 | 1,823 | 1,843 | 1,818 | 1,839 | 85,300 |
| 2018/07/10 | 1,835 | 1,837 | 1,820 | 1,827 | 71,400 |
| 2018/07/09 | 1,799 | 1,811 | 1,793 | 1,809 | 74,800 |
| 2018/07/06 | 1,789 | 1,794 | 1,774 | 1,782 | 37,900 |
| 2018/07/05 | 1,809 | 1,809 | 1,777 | 1,782 | 47,100 |
| 2018/07/04 | 1,788 | 1,814 | 1,786 | 1,803 | 50,500 |
| 2018/07/03 | 1,807 | 1,807 | 1,780 | 1,792 | 65,600 |
| 2018/07/02 | 1,843 | 1,844 | 1,799 | 1,803 | 41,400 |
| 2018/06/29 | 1,843 | 1,860 | 1,826 | 1,845 | 47,000 |
| 2018/06/28 | 1,856 | 1,862 | 1,838 | 1,846 | 44,000 |
| 2018/06/27 | 1,848 | 1,869 | 1,829 | 1,864 | 43,400 |
| 2018/06/26 | 1,804 | 1,833 | 1,786 | 1,833 | 49,800 |
| 2018/06/25 | 1,839 | 1,839 | 1,805 | 1,812 | 58,500 |
| 2018/06/22 | 1,793 | 1,877 | 1,793 | 1,851 | 92,200 |
| 2018/06/21 | 1,804 | 1,831 | 1,804 | 1,809 | 30,500 |
| 2018/06/20 | 1,817 | 1,825 | 1,791 | 1,818 | 63,300 |
| 2018/06/19 | 1,837 | 1,840 | 1,801 | 1,804 | 42,000 |
| 2018/06/18 | 1,856 | 1,878 | 1,847 | 1,851 | 30,700 |
| 2018/06/15 | 1,897 | 1,897 | 1,864 | 1,877 | 98,600 |
| 2018/06/14 | 1,880 | 1,893 | 1,864 | 1,882 | 57,900 |
| 2018/06/13 | 1,866 | 1,889 | 1,856 | 1,884 | 57,000 |
| 2018/06/12 | 1,856 | 1,877 | 1,854 | 1,873 | 69,000 |
| 2018/06/11 | 1,855 | 1,867 | 1,851 | 1,858 | 38,300 |
| 2018/06/08 | 1,829 | 1,856 | 1,829 | 1,850 | 69,200 |
| 2018/06/07 | 1,830 | 1,845 | 1,824 | 1,843 | 34,300 |
| 2018/06/06 | 1,818 | 1,838 | 1,809 | 1,830 | 53,400 |
| 2018/06/05 | 1,810 | 1,810 | 1,787 | 1,808 | 25,500 |
| 2018/06/04 | 1,792 | 1,808 | 1,790 | 1,803 | 50,100 |
| 2018/06/01 | 1,763 | 1,786 | 1,760 | 1,780 | 51,600 |
| 2018/05/31 | 1,748 | 1,769 | 1,741 | 1,765 | 113,700 |
| 2018/05/30 | 1,780 | 1,783 | 1,745 | 1,745 | 76,200 |
| 2018/05/29 | 1,800 | 1,804 | 1,786 | 1,796 | 40,200 |
| 2018/05/28 | 1,813 | 1,820 | 1,800 | 1,802 | 56,000 |
| 2018/05/25 | 1,826 | 1,827 | 1,807 | 1,817 | 61,500 |
| 2018/05/24 | 1,841 | 1,853 | 1,825 | 1,828 | 87,100 |
| 2018/05/23 | 1,831 | 1,846 | 1,822 | 1,844 | 76,100 |
| 2018/05/22 | 1,842 | 1,848 | 1,834 | 1,835 | 37,300 |
| 2018/05/21 | 1,850 | 1,854 | 1,834 | 1,846 | 54,800 |
| 2018/05/18 | 1,887 | 1,890 | 1,849 | 1,856 | 70,900 |
| 2018/05/17 | 1,899 | 1,899 | 1,871 | 1,887 | 80,800 |
| 2018/05/16 | 1,919 | 1,940 | 1,899 | 1,900 | 126,800 |
| 2018/05/15 | 1,900 | 1,915 | 1,870 | 1,879 | 166,100 |
| 2018/05/14 | 1,881 | 1,889 | 1,873 | 1,889 | 45,600 |
| 2018/05/11 | 1,865 | 1,883 | 1,865 | 1,880 | 52,600 |
| 2018/05/10 | 1,863 | 1,865 | 1,852 | 1,862 | 29,800 |
| 2018/05/09 | 1,878 | 1,883 | 1,856 | 1,863 | 54,900 |
| 2018/05/08 | 1,859 | 1,877 | 1,845 | 1,864 | 42,500 |
| 2018/05/07 | 1,848 | 1,855 | 1,832 | 1,849 | 40,900 |
| 2018/05/02 | 1,843 | 1,843 | 1,824 | 1,843 | 30,700 |
| 2018/05/01 | 1,850 | 1,851 | 1,836 | 1,841 | 29,000 |
| 2018/04/27 | 1,860 | 1,869 | 1,850 | 1,860 | 57,700 |
| 2018/04/26 | 1,845 | 1,858 | 1,839 | 1,856 | 56,700 |
| 2018/04/25 | 1,834 | 1,854 | 1,823 | 1,844 | 49,400 |
| 2018/04/24 | 1,827 | 1,838 | 1,813 | 1,838 | 54,200 |
| 2018/04/23 | 1,822 | 1,834 | 1,815 | 1,818 | 26,700 |
| 2018/04/20 | 1,838 | 1,840 | 1,827 | 1,834 | 34,700 |
| 2018/04/19 | 1,840 | 1,857 | 1,840 | 1,846 | 64,500 |
| 2018/04/18 | 1,811 | 1,842 | 1,811 | 1,838 | 50,100 |
| 2018/04/17 | 1,805 | 1,839 | 1,801 | 1,832 | 55,900 |
| 2018/04/16 | 1,807 | 1,842 | 1,804 | 1,840 | 79,200 |
| 2018/04/13 | 1,794 | 1,804 | 1,786 | 1,799 | 71,600 |
| 2018/04/12 | 1,792 | 1,795 | 1,779 | 1,783 | 57,500 |
| 2018/04/11 | 1,804 | 1,804 | 1,782 | 1,791 | 39,600 |
| 2018/04/10 | 1,810 | 1,811 | 1,792 | 1,800 | 55,100 |
| 2018/04/09 | 1,815 | 1,824 | 1,810 | 1,815 | 43,700 |
| 2018/04/06 | 1,830 | 1,838 | 1,819 | 1,823 | 63,500 |
| 2018/04/05 | 1,823 | 1,842 | 1,811 | 1,828 | 54,500 |
| 2018/04/04 | 1,795 | 1,824 | 1,780 | 1,818 | 70,300 |
| 2018/04/03 | 1,768 | 1,795 | 1,760 | 1,783 | 45,600 |
| 2018/04/02 | 1,788 | 1,792 | 1,771 | 1,773 | 30,000 |
| 2018/03/30 | 1,798 | 1,801 | 1,778 | 1,788 | 38,600 |
| 2018/03/29 | 1,797 | 1,802 | 1,771 | 1,792 | 44,800 |
| 2018/03/28 | 1,764 | 1,784 | 1,753 | 1,781 | 53,000 |
| 2018/03/27 | 1,749 | 1,788 | 1,742 | 1,788 | 110,400 |
| 2018/03/26 | 1,746 | 1,749 | 1,715 | 1,749 | 183,200 |
| 2018/03/23 | 1,769 | 1,769 | 1,722 | 1,741 | 182,500 |
| 2018/03/22 | 1,790 | 1,795 | 1,775 | 1,785 | 40,100 |
| 2018/03/20 | 1,787 | 1,790 | 1,767 | 1,789 | 60,700 |
| 2018/03/19 | 1,780 | 1,796 | 1,766 | 1,781 | 260,500 |
| 2018/03/16 | 1,773 | 1,783 | 1,756 | 1,756 | 383,400 |
| 2018/03/15 | 1,781 | 1,793 | 1,769 | 1,780 | 70,400 |
| 2018/03/14 | 1,789 | 1,807 | 1,786 | 1,794 | 85,300 |
| 2018/03/13 | 1,801 | 1,821 | 1,790 | 1,821 | 71,400 |
| 2018/03/12 | 1,812 | 1,812 | 1,794 | 1,808 | 60,300 |
| 2018/03/09 | 1,786 | 1,800 | 1,770 | 1,785 | 95,500 |
| 2018/03/08 | 1,794 | 1,794 | 1,769 | 1,776 | 45,500 |
| 2018/03/07 | 1,763 | 1,798 | 1,759 | 1,782 | 59,400 |
| 2018/03/06 | 1,786 | 1,798 | 1,771 | 1,780 | 84,400 |
| 2018/03/05 | 1,750 | 1,791 | 1,750 | 1,785 | 84,900 |
| 2018/03/02 | 1,756 | 1,770 | 1,754 | 1,763 | 67,600 |
| 2018/03/01 | 1,783 | 1,789 | 1,770 | 1,782 | 64,500 |
| 2018/02/28 | 1,813 | 1,819 | 1,786 | 1,786 | 45,300 |
| 2018/02/27 | 1,821 | 1,821 | 1,803 | 1,813 | 30,800 |
| 2018/02/26 | 1,830 | 1,836 | 1,799 | 1,802 | 85,100 |
| 2018/02/23 | 1,838 | 1,843 | 1,823 | 1,837 | 48,200 |
| 2018/02/22 | 1,826 | 1,836 | 1,814 | 1,831 | 38,900 |
| 2018/02/21 | 1,836 | 1,851 | 1,827 | 1,836 | 32,000 |
| 2018/02/20 | 1,820 | 1,842 | 1,809 | 1,837 | 38,500 |
| 2018/02/19 | 1,800 | 1,825 | 1,800 | 1,823 | 29,400 |
| 2018/02/16 | 1,780 | 1,799 | 1,780 | 1,784 | 52,500 |
| 2018/02/15 | 1,796 | 1,796 | 1,772 | 1,774 | 104,300 |
| 2018/02/14 | 1,781 | 1,796 | 1,766 | 1,779 | 103,700 |
| 2018/02/13 | 1,801 | 1,806 | 1,766 | 1,773 | 109,600 |
| 2018/02/09 | 1,745 | 1,801 | 1,745 | 1,788 | 116,200 |
| 2018/02/08 | 1,780 | 1,796 | 1,775 | 1,779 | 107,100 |
| 2018/02/07 | 1,772 | 1,820 | 1,769 | 1,771 | 95,300 |
| 2018/02/06 | 1,785 | 1,802 | 1,743 | 1,775 | 157,300 |
| 2018/02/05 | 1,820 | 1,840 | 1,817 | 1,821 | 62,500 |
| 2018/02/02 | 1,863 | 1,870 | 1,814 | 1,845 | 94,500 |
| 2018/02/01 | 1,787 | 1,834 | 1,787 | 1,825 | 69,900 |
| 2018/01/31 | 1,820 | 1,828 | 1,801 | 1,801 | 93,800 |
| 2018/01/30 | 1,838 | 1,842 | 1,818 | 1,819 | 68,900 |
| 2018/01/29 | 1,833 | 1,849 | 1,827 | 1,838 | 36,900 |
| 2018/01/26 | 1,822 | 1,854 | 1,822 | 1,838 | 80,600 |
| 2018/01/25 | 1,834 | 1,841 | 1,830 | 1,834 | 50,500 |
| 2018/01/24 | 1,846 | 1,859 | 1,840 | 1,853 | 47,300 |
| 2018/01/23 | 1,853 | 1,860 | 1,841 | 1,848 | 62,500 |
| 2018/01/22 | 1,872 | 1,872 | 1,847 | 1,850 | 51,600 |
| 2018/01/19 | 1,854 | 1,878 | 1,854 | 1,872 | 72,200 |
| 2018/01/18 | 1,855 | 1,860 | 1,849 | 1,851 | 89,900 |
| 2018/01/17 | 1,822 | 1,848 | 1,822 | 1,846 | 68,200 |
| 2018/01/16 | 1,831 | 1,833 | 1,824 | 1,828 | 31,800 |
| 2018/01/15 | 1,848 | 1,858 | 1,834 | 1,838 | 52,400 |
| 2018/01/12 | 1,846 | 1,847 | 1,833 | 1,844 | 66,000 |
| 2018/01/11 | 1,842 | 1,852 | 1,828 | 1,851 | 68,000 |
| 2018/01/10 | 1,836 | 1,856 | 1,834 | 1,845 | 69,900 |
| 2018/01/09 | 1,850 | 1,850 | 1,828 | 1,831 | 47,400 |
| 2018/01/05 | 1,854 | 1,861 | 1,837 | 1,850 | 54,800 |
| 2018/01/04 | 1,829 | 1,853 | 1,829 | 1,852 | 86,000 |