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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,987 | 2,000 | 1,964 | 1,972 | 51,600 |
| 2019/12/27 | 1,999 | 1,999 | 1,988 | 1,993 | 25,100 |
| 2019/12/26 | 1,954 | 1,984 | 1,948 | 1,983 | 62,300 |
| 2019/12/25 | 1,984 | 1,984 | 1,938 | 1,956 | 45,400 |
| 2019/12/24 | 1,978 | 1,990 | 1,956 | 1,968 | 40,300 |
| 2019/12/23 | 2,000 | 2,002 | 1,978 | 1,992 | 37,700 |
| 2019/12/20 | 1,998 | 1,999 | 1,980 | 1,994 | 80,800 |
| 2019/12/19 | 2,010 | 2,010 | 1,995 | 2,000 | 38,400 |
| 2019/12/18 | 2,032 | 2,032 | 1,992 | 2,001 | 146,900 |
| 2019/12/17 | 2,059 | 2,059 | 2,025 | 2,044 | 101,000 |
| 2019/12/16 | 2,063 | 2,080 | 2,055 | 2,059 | 72,800 |
| 2019/12/13 | 2,039 | 2,065 | 2,025 | 2,062 | 143,500 |
| 2019/12/12 | 2,004 | 2,042 | 1,995 | 2,016 | 144,400 |
| 2019/12/11 | 1,997 | 2,007 | 1,990 | 1,997 | 77,000 |
| 2019/12/10 | 2,017 | 2,033 | 2,006 | 2,007 | 81,400 |
| 2019/12/09 | 2,035 | 2,038 | 2,005 | 2,016 | 43,500 |
| 2019/12/06 | 2,010 | 2,032 | 2,003 | 2,017 | 39,400 |
| 2019/12/05 | 2,019 | 2,035 | 1,998 | 2,033 | 47,000 |
| 2019/12/04 | 1,955 | 2,001 | 1,940 | 2,001 | 57,700 |
| 2019/12/03 | 1,998 | 1,998 | 1,958 | 1,961 | 48,500 |
| 2019/12/02 | 2,000 | 2,019 | 1,994 | 2,007 | 46,500 |
| 2019/11/29 | 2,004 | 2,028 | 1,994 | 2,008 | 44,800 |
| 2019/11/28 | 1,979 | 2,009 | 1,968 | 2,004 | 53,600 |
| 2019/11/27 | 1,979 | 1,989 | 1,967 | 1,984 | 28,900 |
| 2019/11/26 | 1,999 | 2,002 | 1,959 | 1,959 | 81,700 |
| 2019/11/25 | 2,000 | 2,000 | 1,989 | 1,998 | 28,100 |
| 2019/11/22 | 1,977 | 1,988 | 1,964 | 1,984 | 22,200 |
| 2019/11/21 | 1,980 | 1,982 | 1,947 | 1,982 | 18,700 |
| 2019/11/20 | 1,966 | 1,975 | 1,956 | 1,975 | 19,000 |
| 2019/11/19 | 1,964 | 1,976 | 1,956 | 1,966 | 17,900 |
| 2019/11/18 | 1,979 | 1,980 | 1,958 | 1,974 | 12,800 |
| 2019/11/15 | 1,965 | 1,990 | 1,960 | 1,983 | 29,600 |
| 2019/11/14 | 1,971 | 1,971 | 1,951 | 1,962 | 45,500 |
| 2019/11/13 | 1,974 | 1,988 | 1,969 | 1,972 | 45,200 |
| 2019/11/12 | 1,942 | 1,979 | 1,935 | 1,978 | 55,000 |
| 2019/11/11 | 1,959 | 1,964 | 1,932 | 1,948 | 44,600 |
| 2019/11/08 | 2,000 | 2,004 | 1,946 | 1,954 | 78,000 |
| 2019/11/07 | 1,979 | 1,997 | 1,970 | 1,996 | 61,100 |
| 2019/11/06 | 1,979 | 1,998 | 1,965 | 1,973 | 54,500 |
| 2019/11/05 | 1,919 | 1,960 | 1,895 | 1,956 | 61,500 |
| 2019/11/01 | 1,900 | 1,900 | 1,853 | 1,883 | 36,000 |
| 2019/10/31 | 1,934 | 1,934 | 1,897 | 1,909 | 34,300 |
| 2019/10/30 | 1,900 | 1,935 | 1,896 | 1,935 | 92,100 |
| 2019/10/29 | 1,919 | 1,927 | 1,904 | 1,910 | 36,600 |
| 2019/10/28 | 1,904 | 1,918 | 1,898 | 1,906 | 47,600 |
| 2019/10/25 | 1,879 | 1,904 | 1,870 | 1,903 | 52,700 |
| 2019/10/24 | 1,879 | 1,879 | 1,854 | 1,872 | 46,000 |
| 2019/10/23 | 1,860 | 1,865 | 1,833 | 1,859 | 48,000 |
| 2019/10/21 | 1,870 | 1,880 | 1,852 | 1,860 | 40,800 |
| 2019/10/18 | 1,865 | 1,878 | 1,854 | 1,867 | 32,700 |
| 2019/10/17 | 1,875 | 1,875 | 1,846 | 1,857 | 68,000 |
| 2019/10/16 | 1,890 | 1,903 | 1,862 | 1,875 | 86,100 |
| 2019/10/15 | 1,853 | 1,877 | 1,850 | 1,869 | 83,800 |
| 2019/10/11 | 1,811 | 1,827 | 1,797 | 1,813 | 46,100 |
| 2019/10/10 | 1,823 | 1,823 | 1,791 | 1,810 | 35,300 |
| 2019/10/09 | 1,775 | 1,826 | 1,774 | 1,825 | 66,600 |
| 2019/10/08 | 1,777 | 1,796 | 1,772 | 1,786 | 37,400 |
| 2019/10/07 | 1,759 | 1,778 | 1,753 | 1,776 | 38,500 |
| 2019/10/04 | 1,735 | 1,760 | 1,732 | 1,759 | 47,500 |
| 2019/10/03 | 1,782 | 1,788 | 1,753 | 1,765 | 27,800 |
| 2019/10/02 | 1,788 | 1,828 | 1,788 | 1,822 | 47,700 |
| 2019/10/01 | 1,781 | 1,809 | 1,781 | 1,798 | 25,700 |
| 2019/09/30 | 1,781 | 1,799 | 1,754 | 1,781 | 55,900 |
| 2019/09/27 | 1,824 | 1,824 | 1,778 | 1,799 | 47,700 |
| 2019/09/26 | 1,840 | 1,857 | 1,832 | 1,842 | 94,600 |
| 2019/09/25 | 1,853 | 1,853 | 1,829 | 1,836 | 50,300 |
| 2019/09/24 | 1,868 | 1,868 | 1,839 | 1,859 | 65,600 |
| 2019/09/20 | 1,846 | 1,875 | 1,830 | 1,868 | 123,700 |
| 2019/09/19 | 1,802 | 1,837 | 1,802 | 1,832 | 76,000 |
| 2019/09/18 | 1,820 | 1,820 | 1,790 | 1,800 | 55,300 |
| 2019/09/17 | 1,800 | 1,834 | 1,779 | 1,820 | 103,200 |
| 2019/09/13 | 1,750 | 1,795 | 1,738 | 1,794 | 140,300 |
| 2019/09/12 | 1,721 | 1,761 | 1,710 | 1,734 | 130,000 |
| 2019/09/11 | 1,677 | 1,700 | 1,661 | 1,700 | 63,700 |
| 2019/09/10 | 1,681 | 1,681 | 1,654 | 1,668 | 44,200 |
| 2019/09/09 | 1,678 | 1,680 | 1,651 | 1,672 | 40,700 |
| 2019/09/06 | 1,684 | 1,692 | 1,675 | 1,678 | 26,600 |
| 2019/09/05 | 1,651 | 1,690 | 1,651 | 1,690 | 40,600 |
| 2019/09/04 | 1,647 | 1,649 | 1,634 | 1,634 | 20,200 |
| 2019/09/03 | 1,644 | 1,664 | 1,644 | 1,664 | 15,100 |
| 2019/09/02 | 1,677 | 1,678 | 1,653 | 1,656 | 14,000 |
| 2019/08/30 | 1,670 | 1,691 | 1,657 | 1,685 | 61,400 |
| 2019/08/29 | 1,640 | 1,645 | 1,613 | 1,645 | 35,700 |
| 2019/08/28 | 1,645 | 1,647 | 1,614 | 1,624 | 45,400 |
| 2019/08/27 | 1,643 | 1,650 | 1,624 | 1,642 | 44,700 |
| 2019/08/26 | 1,623 | 1,624 | 1,610 | 1,620 | 51,400 |
| 2019/08/23 | 1,669 | 1,669 | 1,647 | 1,657 | 35,000 |
| 2019/08/22 | 1,674 | 1,683 | 1,653 | 1,665 | 28,300 |
| 2019/08/21 | 1,660 | 1,671 | 1,659 | 1,663 | 19,300 |
| 2019/08/20 | 1,661 | 1,685 | 1,658 | 1,685 | 21,500 |
| 2019/08/19 | 1,660 | 1,666 | 1,648 | 1,666 | 22,800 |
| 2019/08/16 | 1,642 | 1,655 | 1,635 | 1,643 | 23,600 |
| 2019/08/15 | 1,621 | 1,651 | 1,615 | 1,651 | 59,400 |
| 2019/08/14 | 1,646 | 1,659 | 1,632 | 1,659 | 61,300 |
| 2019/08/13 | 1,637 | 1,642 | 1,622 | 1,634 | 77,600 |
| 2019/08/09 | 1,645 | 1,659 | 1,639 | 1,659 | 47,200 |
| 2019/08/08 | 1,634 | 1,642 | 1,623 | 1,631 | 36,000 |
| 2019/08/07 | 1,640 | 1,644 | 1,627 | 1,637 | 36,600 |
| 2019/08/06 | 1,610 | 1,644 | 1,605 | 1,644 | 60,900 |
| 2019/08/05 | 1,689 | 1,689 | 1,648 | 1,674 | 77,700 |
| 2019/08/02 | 1,712 | 1,727 | 1,700 | 1,711 | 77,400 |
| 2019/08/01 | 1,707 | 1,740 | 1,702 | 1,740 | 47,000 |
| 2019/07/31 | 1,699 | 1,719 | 1,695 | 1,710 | 77,400 |
| 2019/07/30 | 1,721 | 1,727 | 1,704 | 1,724 | 52,100 |
| 2019/07/29 | 1,713 | 1,718 | 1,702 | 1,712 | 23,700 |
| 2019/07/26 | 1,729 | 1,729 | 1,708 | 1,722 | 22,800 |
| 2019/07/25 | 1,724 | 1,740 | 1,720 | 1,734 | 32,100 |
| 2019/07/24 | 1,728 | 1,730 | 1,713 | 1,724 | 53,200 |
| 2019/07/23 | 1,718 | 1,732 | 1,712 | 1,724 | 27,900 |
| 2019/07/22 | 1,732 | 1,743 | 1,720 | 1,724 | 21,300 |
| 2019/07/19 | 1,709 | 1,747 | 1,700 | 1,733 | 104,000 |
| 2019/07/18 | 1,719 | 1,719 | 1,685 | 1,697 | 129,900 |
| 2019/07/17 | 1,745 | 1,756 | 1,729 | 1,736 | 76,900 |
| 2019/07/16 | 1,738 | 1,754 | 1,736 | 1,747 | 65,400 |
| 2019/07/12 | 1,736 | 1,751 | 1,730 | 1,744 | 84,100 |
| 2019/07/11 | 1,727 | 1,747 | 1,721 | 1,741 | 70,600 |
| 2019/07/10 | 1,710 | 1,742 | 1,705 | 1,727 | 89,000 |
| 2019/07/09 | 1,716 | 1,716 | 1,684 | 1,705 | 47,700 |
| 2019/07/08 | 1,724 | 1,735 | 1,705 | 1,715 | 51,200 |
| 2019/07/05 | 1,733 | 1,735 | 1,709 | 1,714 | 25,900 |
| 2019/07/04 | 1,754 | 1,757 | 1,726 | 1,735 | 52,000 |
| 2019/07/03 | 1,748 | 1,749 | 1,731 | 1,743 | 41,000 |
| 2019/07/02 | 1,750 | 1,763 | 1,739 | 1,748 | 37,300 |
| 2019/07/01 | 1,728 | 1,749 | 1,715 | 1,746 | 44,900 |
| 2019/06/28 | 1,690 | 1,717 | 1,690 | 1,705 | 62,900 |
| 2019/06/27 | 1,680 | 1,700 | 1,672 | 1,700 | 28,700 |
| 2019/06/26 | 1,688 | 1,699 | 1,671 | 1,686 | 68,700 |
| 2019/06/25 | 1,688 | 1,692 | 1,666 | 1,679 | 42,300 |
| 2019/06/24 | 1,650 | 1,693 | 1,650 | 1,687 | 30,800 |
| 2019/06/21 | 1,692 | 1,692 | 1,646 | 1,656 | 77,200 |
| 2019/06/20 | 1,690 | 1,700 | 1,683 | 1,688 | 23,600 |
| 2019/06/19 | 1,656 | 1,693 | 1,655 | 1,688 | 47,900 |
| 2019/06/18 | 1,669 | 1,671 | 1,623 | 1,635 | 47,100 |
| 2019/06/17 | 1,685 | 1,689 | 1,662 | 1,671 | 60,900 |
| 2019/06/14 | 1,671 | 1,694 | 1,644 | 1,690 | 93,200 |
| 2019/06/13 | 1,671 | 1,671 | 1,642 | 1,652 | 93,400 |
| 2019/06/12 | 1,674 | 1,681 | 1,667 | 1,675 | 85,200 |
| 2019/06/11 | 1,671 | 1,676 | 1,662 | 1,675 | 52,500 |
| 2019/06/10 | 1,641 | 1,674 | 1,631 | 1,671 | 51,700 |
| 2019/06/07 | 1,648 | 1,648 | 1,619 | 1,639 | 31,300 |
| 2019/06/06 | 1,669 | 1,669 | 1,642 | 1,651 | 37,100 |
| 2019/06/05 | 1,632 | 1,664 | 1,615 | 1,663 | 63,200 |
| 2019/06/04 | 1,585 | 1,597 | 1,561 | 1,596 | 49,100 |
| 2019/06/03 | 1,617 | 1,620 | 1,587 | 1,596 | 41,800 |
| 2019/05/31 | 1,645 | 1,645 | 1,625 | 1,635 | 29,200 |
| 2019/05/30 | 1,670 | 1,670 | 1,642 | 1,650 | 23,500 |
| 2019/05/29 | 1,651 | 1,686 | 1,641 | 1,681 | 46,000 |
| 2019/05/28 | 1,692 | 1,700 | 1,667 | 1,669 | 52,000 |
| 2019/05/27 | 1,715 | 1,726 | 1,696 | 1,702 | 24,600 |
| 2019/05/24 | 1,680 | 1,718 | 1,666 | 1,718 | 66,600 |
| 2019/05/23 | 1,688 | 1,697 | 1,674 | 1,690 | 53,000 |
| 2019/05/22 | 1,704 | 1,704 | 1,684 | 1,693 | 45,000 |
| 2019/05/21 | 1,660 | 1,677 | 1,660 | 1,675 | 29,400 |
| 2019/05/20 | 1,696 | 1,707 | 1,676 | 1,676 | 38,500 |
| 2019/05/17 | 1,696 | 1,707 | 1,680 | 1,706 | 45,000 |
| 2019/05/16 | 1,664 | 1,695 | 1,639 | 1,686 | 67,100 |
| 2019/05/15 | 1,659 | 1,675 | 1,635 | 1,674 | 51,100 |
| 2019/05/14 | 1,630 | 1,666 | 1,627 | 1,660 | 41,600 |
| 2019/05/13 | 1,659 | 1,687 | 1,659 | 1,660 | 58,500 |
| 2019/05/10 | 1,640 | 1,670 | 1,636 | 1,652 | 68,800 |
| 2019/05/09 | 1,633 | 1,664 | 1,620 | 1,645 | 69,200 |
| 2019/05/08 | 1,671 | 1,688 | 1,645 | 1,656 | 84,100 |
| 2019/05/07 | 1,688 | 1,707 | 1,677 | 1,695 | 50,000 |
| 2019/04/26 | 1,700 | 1,701 | 1,677 | 1,693 | 46,000 |
| 2019/04/25 | 1,696 | 1,707 | 1,681 | 1,704 | 54,200 |
| 2019/04/24 | 1,702 | 1,707 | 1,680 | 1,690 | 43,800 |
| 2019/04/23 | 1,678 | 1,703 | 1,668 | 1,697 | 34,900 |
| 2019/04/22 | 1,645 | 1,672 | 1,631 | 1,666 | 28,300 |
| 2019/04/19 | 1,683 | 1,686 | 1,642 | 1,644 | 25,600 |
| 2019/04/18 | 1,718 | 1,718 | 1,667 | 1,674 | 41,100 |
| 2019/04/17 | 1,737 | 1,740 | 1,706 | 1,718 | 34,800 |
| 2019/04/16 | 1,776 | 1,776 | 1,723 | 1,735 | 71,000 |
| 2019/04/15 | 1,750 | 1,794 | 1,745 | 1,784 | 105,800 |
| 2019/04/12 | 1,705 | 1,725 | 1,699 | 1,719 | 61,200 |
| 2019/04/11 | 1,681 | 1,698 | 1,663 | 1,696 | 33,300 |
| 2019/04/10 | 1,642 | 1,681 | 1,625 | 1,678 | 40,000 |
| 2019/04/09 | 1,690 | 1,690 | 1,643 | 1,656 | 40,900 |
| 2019/04/08 | 1,718 | 1,718 | 1,685 | 1,690 | 30,900 |
| 2019/04/05 | 1,736 | 1,736 | 1,709 | 1,723 | 31,200 |
| 2019/04/04 | 1,759 | 1,759 | 1,724 | 1,726 | 29,600 |
| 2019/04/03 | 1,747 | 1,759 | 1,723 | 1,759 | 39,500 |
| 2019/04/02 | 1,766 | 1,766 | 1,741 | 1,753 | 33,900 |
| 2019/04/01 | 1,719 | 1,758 | 1,711 | 1,756 | 59,800 |
| 2019/03/29 | 1,707 | 1,715 | 1,679 | 1,695 | 47,300 |
| 2019/03/28 | 1,718 | 1,725 | 1,682 | 1,699 | 67,500 |
| 2019/03/27 | 1,751 | 1,756 | 1,728 | 1,751 | 74,200 |
| 2019/03/26 | 1,699 | 1,775 | 1,694 | 1,774 | 163,200 |
| 2019/03/25 | 1,704 | 1,705 | 1,664 | 1,669 | 54,200 |
| 2019/03/22 | 1,704 | 1,728 | 1,687 | 1,728 | 40,100 |
| 2019/03/20 | 1,715 | 1,716 | 1,691 | 1,700 | 39,200 |
| 2019/03/19 | 1,721 | 1,725 | 1,702 | 1,711 | 39,800 |
| 2019/03/18 | 1,713 | 1,735 | 1,706 | 1,735 | 45,400 |
| 2019/03/15 | 1,713 | 1,726 | 1,695 | 1,711 | 58,700 |
| 2019/03/14 | 1,728 | 1,736 | 1,702 | 1,707 | 63,700 |
| 2019/03/13 | 1,734 | 1,734 | 1,710 | 1,715 | 47,800 |
| 2019/03/12 | 1,693 | 1,740 | 1,693 | 1,739 | 83,300 |
| 2019/03/11 | 1,688 | 1,697 | 1,672 | 1,686 | 37,600 |
| 2019/03/08 | 1,710 | 1,720 | 1,687 | 1,688 | 63,300 |
| 2019/03/07 | 1,724 | 1,738 | 1,715 | 1,734 | 48,800 |
| 2019/03/06 | 1,746 | 1,760 | 1,726 | 1,741 | 49,100 |
| 2019/03/05 | 1,726 | 1,763 | 1,716 | 1,762 | 51,300 |
| 2019/03/04 | 1,750 | 1,751 | 1,714 | 1,738 | 37,700 |
| 2019/03/01 | 1,709 | 1,745 | 1,709 | 1,735 | 45,300 |
| 2019/02/28 | 1,699 | 1,727 | 1,685 | 1,722 | 47,700 |
| 2019/02/27 | 1,700 | 1,708 | 1,690 | 1,699 | 44,900 |
| 2019/02/26 | 1,721 | 1,722 | 1,685 | 1,698 | 49,000 |
| 2019/02/25 | 1,685 | 1,717 | 1,676 | 1,715 | 49,800 |
| 2019/02/22 | 1,704 | 1,704 | 1,683 | 1,689 | 46,000 |
| 2019/02/21 | 1,725 | 1,729 | 1,705 | 1,718 | 32,900 |
| 2019/02/20 | 1,720 | 1,723 | 1,699 | 1,723 | 32,300 |
| 2019/02/19 | 1,719 | 1,725 | 1,696 | 1,722 | 28,600 |
| 2019/02/18 | 1,722 | 1,728 | 1,688 | 1,719 | 41,400 |
| 2019/02/15 | 1,692 | 1,692 | 1,674 | 1,682 | 30,400 |
| 2019/02/14 | 1,694 | 1,739 | 1,694 | 1,705 | 88,900 |
| 2019/02/13 | 1,707 | 1,720 | 1,693 | 1,703 | 67,600 |
| 2019/02/12 | 1,690 | 1,709 | 1,673 | 1,703 | 88,100 |
| 2019/02/08 | 1,684 | 1,710 | 1,672 | 1,683 | 60,800 |
| 2019/02/07 | 1,719 | 1,719 | 1,684 | 1,707 | 50,500 |
| 2019/02/06 | 1,759 | 1,761 | 1,694 | 1,734 | 95,100 |
| 2019/02/05 | 1,700 | 1,771 | 1,697 | 1,765 | 86,000 |
| 2019/02/04 | 1,606 | 1,692 | 1,603 | 1,690 | 116,300 |
| 2019/02/01 | 1,562 | 1,578 | 1,550 | 1,575 | 69,700 |
| 2019/01/31 | 1,590 | 1,603 | 1,558 | 1,563 | 53,800 |
| 2019/01/30 | 1,626 | 1,633 | 1,577 | 1,581 | 80,500 |
| 2019/01/29 | 1,598 | 1,633 | 1,598 | 1,628 | 54,400 |
| 2019/01/28 | 1,616 | 1,618 | 1,591 | 1,603 | 60,300 |
| 2019/01/25 | 1,620 | 1,649 | 1,613 | 1,620 | 51,000 |
| 2019/01/24 | 1,626 | 1,629 | 1,610 | 1,622 | 29,100 |
| 2019/01/23 | 1,648 | 1,651 | 1,627 | 1,632 | 33,900 |
| 2019/01/22 | 1,705 | 1,705 | 1,657 | 1,669 | 27,500 |
| 2019/01/21 | 1,700 | 1,702 | 1,678 | 1,696 | 60,300 |
| 2019/01/18 | 1,660 | 1,710 | 1,660 | 1,688 | 61,900 |
| 2019/01/17 | 1,637 | 1,675 | 1,634 | 1,664 | 78,900 |
| 2019/01/16 | 1,677 | 1,680 | 1,636 | 1,641 | 35,900 |
| 2019/01/15 | 1,641 | 1,686 | 1,637 | 1,680 | 53,200 |
| 2019/01/11 | 1,716 | 1,717 | 1,651 | 1,654 | 60,200 |
| 2019/01/10 | 1,685 | 1,721 | 1,685 | 1,715 | 28,800 |
| 2019/01/09 | 1,720 | 1,733 | 1,696 | 1,716 | 38,400 |
| 2019/01/08 | 1,713 | 1,731 | 1,701 | 1,720 | 67,800 |
| 2019/01/07 | 1,727 | 1,742 | 1,701 | 1,718 | 48,400 |
| 2019/01/04 | 1,627 | 1,697 | 1,609 | 1,687 | 68,200 |