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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,412 | 1,424 | 1,412 | 1,413 | 36,000 |
| 2021/12/29 | 1,420 | 1,435 | 1,417 | 1,432 | 60,800 |
| 2021/12/28 | 1,418 | 1,427 | 1,407 | 1,423 | 54,000 |
| 2021/12/27 | 1,406 | 1,414 | 1,399 | 1,408 | 64,900 |
| 2021/12/24 | 1,411 | 1,415 | 1,403 | 1,406 | 54,600 |
| 2021/12/23 | 1,409 | 1,413 | 1,406 | 1,408 | 40,000 |
| 2021/12/22 | 1,429 | 1,429 | 1,404 | 1,409 | 51,700 |
| 2021/12/21 | 1,433 | 1,449 | 1,425 | 1,433 | 65,700 |
| 2021/12/20 | 1,450 | 1,454 | 1,406 | 1,410 | 62,500 |
| 2021/12/17 | 1,475 | 1,486 | 1,456 | 1,469 | 158,900 |
| 2021/12/16 | 1,479 | 1,490 | 1,472 | 1,489 | 118,600 |
| 2021/12/15 | 1,475 | 1,491 | 1,472 | 1,473 | 125,500 |
| 2021/12/14 | 1,474 | 1,483 | 1,471 | 1,479 | 112,800 |
| 2021/12/13 | 1,489 | 1,490 | 1,476 | 1,481 | 132,700 |
| 2021/12/10 | 1,469 | 1,482 | 1,463 | 1,478 | 85,200 |
| 2021/12/09 | 1,477 | 1,477 | 1,464 | 1,469 | 69,400 |
| 2021/12/08 | 1,496 | 1,498 | 1,468 | 1,477 | 109,600 |
| 2021/12/07 | 1,453 | 1,494 | 1,445 | 1,490 | 86,900 |
| 2021/12/06 | 1,445 | 1,455 | 1,437 | 1,442 | 96,200 |
| 2021/12/03 | 1,408 | 1,434 | 1,401 | 1,434 | 87,900 |
| 2021/12/02 | 1,380 | 1,412 | 1,380 | 1,393 | 86,300 |
| 2021/12/01 | 1,368 | 1,398 | 1,364 | 1,390 | 104,200 |
| 2021/11/30 | 1,377 | 1,405 | 1,366 | 1,366 | 168,400 |
| 2021/11/29 | 1,374 | 1,391 | 1,362 | 1,364 | 85,000 |
| 2021/11/26 | 1,414 | 1,414 | 1,389 | 1,404 | 72,600 |
| 2021/11/25 | 1,428 | 1,434 | 1,421 | 1,426 | 61,300 |
| 2021/11/24 | 1,434 | 1,442 | 1,421 | 1,425 | 84,200 |
| 2021/11/22 | 1,390 | 1,424 | 1,387 | 1,420 | 60,400 |
| 2021/11/19 | 1,402 | 1,407 | 1,389 | 1,402 | 74,000 |
| 2021/11/18 | 1,421 | 1,421 | 1,392 | 1,405 | 59,700 |
| 2021/11/17 | 1,450 | 1,450 | 1,421 | 1,423 | 48,600 |
| 2021/11/16 | 1,453 | 1,471 | 1,451 | 1,458 | 81,800 |
| 2021/11/15 | 1,456 | 1,463 | 1,447 | 1,451 | 81,800 |
| 2021/11/12 | 1,429 | 1,457 | 1,429 | 1,451 | 99,800 |
| 2021/11/11 | 1,435 | 1,437 | 1,423 | 1,423 | 50,800 |
| 2021/11/10 | 1,431 | 1,442 | 1,418 | 1,438 | 84,300 |
| 2021/11/09 | 1,454 | 1,457 | 1,433 | 1,435 | 70,900 |
| 2021/11/08 | 1,495 | 1,495 | 1,450 | 1,453 | 81,800 |
| 2021/11/05 | 1,510 | 1,510 | 1,490 | 1,497 | 103,500 |
| 2021/11/04 | 1,523 | 1,542 | 1,510 | 1,510 | 208,700 |
| 2021/11/02 | 1,530 | 1,534 | 1,511 | 1,523 | 109,600 |
| 2021/11/01 | 1,526 | 1,539 | 1,506 | 1,537 | 125,800 |
| 2021/10/29 | 1,523 | 1,524 | 1,495 | 1,510 | 135,800 |
| 2021/10/28 | 1,525 | 1,539 | 1,514 | 1,526 | 83,000 |
| 2021/10/27 | 1,540 | 1,540 | 1,527 | 1,535 | 41,300 |
| 2021/10/26 | 1,537 | 1,550 | 1,525 | 1,547 | 84,400 |
| 2021/10/25 | 1,525 | 1,540 | 1,524 | 1,529 | 59,800 |
| 2021/10/22 | 1,528 | 1,550 | 1,526 | 1,538 | 80,100 |
| 2021/10/21 | 1,538 | 1,553 | 1,532 | 1,546 | 105,700 |
| 2021/10/20 | 1,549 | 1,553 | 1,536 | 1,540 | 58,500 |
| 2021/10/19 | 1,525 | 1,545 | 1,525 | 1,545 | 68,400 |
| 2021/10/18 | 1,538 | 1,540 | 1,522 | 1,532 | 92,800 |
| 2021/10/15 | 1,534 | 1,548 | 1,524 | 1,543 | 100,300 |
| 2021/10/14 | 1,521 | 1,536 | 1,518 | 1,530 | 118,700 |
| 2021/10/13 | 1,530 | 1,536 | 1,515 | 1,521 | 109,200 |
| 2021/10/12 | 1,543 | 1,549 | 1,525 | 1,536 | 102,800 |
| 2021/10/11 | 1,550 | 1,551 | 1,524 | 1,549 | 132,100 |
| 2021/10/08 | 1,566 | 1,567 | 1,536 | 1,548 | 124,300 |
| 2021/10/07 | 1,539 | 1,552 | 1,535 | 1,535 | 67,100 |
| 2021/10/06 | 1,542 | 1,567 | 1,531 | 1,537 | 62,300 |
| 2021/10/05 | 1,543 | 1,546 | 1,521 | 1,527 | 94,600 |
| 2021/10/04 | 1,587 | 1,588 | 1,551 | 1,564 | 87,000 |
| 2021/10/01 | 1,603 | 1,616 | 1,568 | 1,575 | 113,000 |
| 2021/09/30 | 1,640 | 1,654 | 1,629 | 1,631 | 139,100 |
| 2021/09/29 | 1,744 | 1,764 | 1,622 | 1,646 | 574,800 |
| 2021/09/28 | 1,623 | 1,623 | 1,589 | 1,608 | 84,000 |
| 2021/09/27 | 1,652 | 1,654 | 1,626 | 1,634 | 136,200 |
| 2021/09/24 | 1,660 | 1,662 | 1,650 | 1,653 | 91,500 |
| 2021/09/22 | 1,648 | 1,658 | 1,636 | 1,636 | 75,000 |
| 2021/09/21 | 1,690 | 1,691 | 1,665 | 1,665 | 68,700 |
| 2021/09/17 | 1,700 | 1,736 | 1,691 | 1,725 | 130,400 |
| 2021/09/16 | 1,691 | 1,700 | 1,676 | 1,690 | 115,800 |
| 2021/09/15 | 1,682 | 1,701 | 1,672 | 1,692 | 175,600 |
| 2021/09/14 | 1,696 | 1,710 | 1,683 | 1,704 | 142,400 |
| 2021/09/13 | 1,679 | 1,697 | 1,671 | 1,697 | 144,700 |
| 2021/09/10 | 1,661 | 1,689 | 1,661 | 1,681 | 147,700 |
| 2021/09/09 | 1,681 | 1,684 | 1,660 | 1,671 | 83,300 |
| 2021/09/08 | 1,702 | 1,703 | 1,689 | 1,702 | 142,500 |
| 2021/09/07 | 1,690 | 1,709 | 1,684 | 1,698 | 130,000 |
| 2021/09/06 | 1,690 | 1,702 | 1,665 | 1,680 | 104,400 |
| 2021/09/03 | 1,651 | 1,697 | 1,651 | 1,690 | 90,400 |
| 2021/09/02 | 1,640 | 1,661 | 1,639 | 1,657 | 64,800 |
| 2021/09/01 | 1,650 | 1,667 | 1,647 | 1,650 | 57,400 |
| 2021/08/31 | 1,650 | 1,678 | 1,645 | 1,662 | 76,600 |
| 2021/08/30 | 1,650 | 1,664 | 1,644 | 1,662 | 35,500 |
| 2021/08/27 | 1,637 | 1,647 | 1,626 | 1,639 | 26,400 |
| 2021/08/26 | 1,650 | 1,657 | 1,637 | 1,647 | 57,400 |
| 2021/08/25 | 1,655 | 1,668 | 1,641 | 1,650 | 61,200 |
| 2021/08/24 | 1,670 | 1,678 | 1,656 | 1,674 | 81,000 |
| 2021/08/23 | 1,669 | 1,688 | 1,664 | 1,672 | 66,800 |
| 2021/08/20 | 1,640 | 1,675 | 1,640 | 1,668 | 79,000 |
| 2021/08/19 | 1,657 | 1,674 | 1,638 | 1,640 | 44,800 |
| 2021/08/18 | 1,678 | 1,695 | 1,671 | 1,688 | 57,900 |
| 2021/08/17 | 1,693 | 1,696 | 1,676 | 1,679 | 43,300 |
| 2021/08/16 | 1,679 | 1,697 | 1,661 | 1,694 | 107,000 |
| 2021/08/13 | 1,698 | 1,699 | 1,679 | 1,693 | 62,500 |
| 2021/08/12 | 1,690 | 1,704 | 1,689 | 1,693 | 87,200 |
| 2021/08/11 | 1,666 | 1,678 | 1,657 | 1,678 | 59,800 |
| 2021/08/10 | 1,656 | 1,675 | 1,635 | 1,656 | 80,100 |
| 2021/08/06 | 1,627 | 1,657 | 1,619 | 1,656 | 75,100 |
| 2021/08/05 | 1,613 | 1,646 | 1,612 | 1,619 | 80,800 |
| 2021/08/04 | 1,673 | 1,673 | 1,632 | 1,635 | 76,600 |
| 2021/08/03 | 1,652 | 1,692 | 1,646 | 1,676 | 100,100 |
| 2021/08/02 | 1,617 | 1,667 | 1,617 | 1,658 | 74,200 |
| 2021/07/30 | 1,607 | 1,612 | 1,585 | 1,589 | 47,800 |
| 2021/07/29 | 1,624 | 1,631 | 1,608 | 1,614 | 34,300 |
| 2021/07/28 | 1,623 | 1,640 | 1,614 | 1,633 | 47,200 |
| 2021/07/27 | 1,658 | 1,663 | 1,645 | 1,657 | 42,000 |
| 2021/07/26 | 1,664 | 1,665 | 1,636 | 1,648 | 55,800 |
| 2021/07/21 | 1,626 | 1,650 | 1,617 | 1,637 | 84,200 |
| 2021/07/20 | 1,590 | 1,625 | 1,582 | 1,611 | 90,100 |
| 2021/07/19 | 1,606 | 1,620 | 1,587 | 1,595 | 61,400 |
| 2021/07/16 | 1,626 | 1,639 | 1,604 | 1,623 | 137,600 |
| 2021/07/15 | 1,664 | 1,664 | 1,627 | 1,635 | 103,900 |
| 2021/07/14 | 1,629 | 1,675 | 1,625 | 1,665 | 130,800 |
| 2021/07/13 | 1,622 | 1,656 | 1,618 | 1,641 | 154,200 |
| 2021/07/12 | 1,570 | 1,611 | 1,566 | 1,600 | 157,400 |
| 2021/07/09 | 1,530 | 1,547 | 1,518 | 1,546 | 115,000 |
| 2021/07/08 | 1,533 | 1,562 | 1,527 | 1,546 | 111,300 |
| 2021/07/07 | 1,535 | 1,542 | 1,527 | 1,534 | 48,700 |
| 2021/07/06 | 1,536 | 1,559 | 1,535 | 1,552 | 38,900 |
| 2021/07/05 | 1,536 | 1,548 | 1,531 | 1,536 | 43,700 |
| 2021/07/02 | 1,549 | 1,564 | 1,535 | 1,544 | 57,500 |
| 2021/07/01 | 1,527 | 1,547 | 1,523 | 1,540 | 49,900 |
| 2021/06/30 | 1,519 | 1,543 | 1,519 | 1,520 | 55,300 |
| 2021/06/29 | 1,536 | 1,536 | 1,513 | 1,515 | 51,300 |
| 2021/06/28 | 1,544 | 1,550 | 1,525 | 1,546 | 42,600 |
| 2021/06/25 | 1,540 | 1,544 | 1,525 | 1,540 | 53,100 |
| 2021/06/24 | 1,530 | 1,534 | 1,516 | 1,531 | 34,100 |
| 2021/06/23 | 1,538 | 1,548 | 1,535 | 1,539 | 30,800 |
| 2021/06/22 | 1,551 | 1,575 | 1,536 | 1,550 | 59,400 |
| 2021/06/21 | 1,525 | 1,532 | 1,511 | 1,516 | 59,000 |
| 2021/06/18 | 1,565 | 1,567 | 1,546 | 1,547 | 63,600 |
| 2021/06/17 | 1,580 | 1,581 | 1,566 | 1,568 | 26,000 |
| 2021/06/16 | 1,562 | 1,593 | 1,555 | 1,587 | 62,500 |
| 2021/06/15 | 1,558 | 1,578 | 1,549 | 1,571 | 56,300 |
| 2021/06/14 | 1,562 | 1,578 | 1,556 | 1,564 | 56,400 |
| 2021/06/11 | 1,580 | 1,580 | 1,546 | 1,552 | 58,000 |
| 2021/06/10 | 1,553 | 1,573 | 1,531 | 1,568 | 51,700 |
| 2021/06/09 | 1,590 | 1,590 | 1,559 | 1,564 | 43,400 |
| 2021/06/08 | 1,570 | 1,592 | 1,562 | 1,587 | 29,800 |
| 2021/06/07 | 1,586 | 1,594 | 1,577 | 1,579 | 42,800 |
| 2021/06/04 | 1,581 | 1,603 | 1,574 | 1,588 | 27,900 |
| 2021/06/03 | 1,579 | 1,608 | 1,579 | 1,593 | 52,100 |
| 2021/06/02 | 1,600 | 1,614 | 1,581 | 1,583 | 51,900 |
| 2021/06/01 | 1,610 | 1,621 | 1,584 | 1,615 | 40,100 |
| 2021/05/31 | 1,632 | 1,632 | 1,596 | 1,600 | 49,800 |
| 2021/05/28 | 1,626 | 1,642 | 1,614 | 1,638 | 58,800 |
| 2021/05/27 | 1,621 | 1,635 | 1,600 | 1,600 | 82,200 |
| 2021/05/26 | 1,634 | 1,642 | 1,616 | 1,630 | 51,300 |
| 2021/05/25 | 1,650 | 1,652 | 1,632 | 1,650 | 64,900 |
| 2021/05/24 | 1,621 | 1,658 | 1,621 | 1,650 | 48,000 |
| 2021/05/21 | 1,635 | 1,639 | 1,614 | 1,617 | 44,300 |
| 2021/05/20 | 1,618 | 1,636 | 1,616 | 1,627 | 32,200 |
| 2021/05/19 | 1,595 | 1,625 | 1,587 | 1,618 | 72,300 |
| 2021/05/18 | 1,599 | 1,620 | 1,589 | 1,615 | 75,600 |
| 2021/05/17 | 1,589 | 1,609 | 1,579 | 1,592 | 61,900 |
| 2021/05/14 | 1,532 | 1,619 | 1,530 | 1,568 | 99,400 |
| 2021/05/13 | 1,532 | 1,546 | 1,508 | 1,510 | 73,600 |
| 2021/05/12 | 1,562 | 1,567 | 1,542 | 1,557 | 50,800 |
| 2021/05/11 | 1,606 | 1,622 | 1,575 | 1,578 | 64,800 |
| 2021/05/10 | 1,592 | 1,619 | 1,591 | 1,610 | 24,200 |
| 2021/05/07 | 1,589 | 1,610 | 1,579 | 1,594 | 43,000 |
| 2021/05/06 | 1,546 | 1,575 | 1,544 | 1,563 | 43,300 |
| 2021/04/30 | 1,545 | 1,562 | 1,538 | 1,539 | 48,400 |
| 2021/04/28 | 1,560 | 1,564 | 1,548 | 1,548 | 44,900 |
| 2021/04/27 | 1,580 | 1,581 | 1,560 | 1,560 | 50,100 |
| 2021/04/26 | 1,604 | 1,606 | 1,585 | 1,594 | 43,700 |
| 2021/04/23 | 1,605 | 1,624 | 1,598 | 1,605 | 44,200 |
| 2021/04/22 | 1,606 | 1,633 | 1,604 | 1,622 | 33,200 |
| 2021/04/21 | 1,588 | 1,604 | 1,572 | 1,591 | 83,900 |
| 2021/04/20 | 1,651 | 1,651 | 1,624 | 1,628 | 46,300 |
| 2021/04/19 | 1,670 | 1,675 | 1,661 | 1,671 | 37,000 |
| 2021/04/16 | 1,650 | 1,663 | 1,639 | 1,650 | 18,700 |
| 2021/04/15 | 1,621 | 1,653 | 1,621 | 1,653 | 25,100 |
| 2021/04/14 | 1,662 | 1,664 | 1,624 | 1,641 | 85,300 |
| 2021/04/13 | 1,665 | 1,698 | 1,661 | 1,673 | 64,800 |
| 2021/04/12 | 1,645 | 1,677 | 1,634 | 1,667 | 59,200 |
| 2021/04/09 | 1,618 | 1,640 | 1,616 | 1,631 | 37,700 |
| 2021/04/08 | 1,631 | 1,640 | 1,610 | 1,618 | 63,300 |
| 2021/04/07 | 1,611 | 1,652 | 1,611 | 1,652 | 41,500 |
| 2021/04/06 | 1,674 | 1,674 | 1,612 | 1,620 | 44,800 |
| 2021/04/05 | 1,668 | 1,679 | 1,660 | 1,675 | 28,100 |
| 2021/04/02 | 1,698 | 1,698 | 1,664 | 1,668 | 32,300 |
| 2021/04/01 | 1,672 | 1,700 | 1,662 | 1,672 | 53,700 |
| 2021/03/31 | 1,685 | 1,689 | 1,660 | 1,667 | 96,300 |
| 2021/03/30 | 1,731 | 1,734 | 1,681 | 1,697 | 76,800 |
| 2021/03/29 | 1,747 | 1,765 | 1,718 | 1,740 | 99,000 |
| 2021/03/26 | 1,729 | 1,738 | 1,709 | 1,737 | 70,800 |
| 2021/03/25 | 1,715 | 1,724 | 1,701 | 1,710 | 72,100 |
| 2021/03/24 | 1,700 | 1,709 | 1,666 | 1,683 | 66,000 |
| 2021/03/23 | 1,758 | 1,758 | 1,704 | 1,712 | 84,600 |
| 2021/03/22 | 1,755 | 1,770 | 1,731 | 1,756 | 90,500 |
| 2021/03/19 | 1,720 | 1,785 | 1,715 | 1,769 | 131,600 |
| 2021/03/18 | 1,715 | 1,733 | 1,708 | 1,719 | 79,700 |
| 2021/03/17 | 1,706 | 1,729 | 1,686 | 1,726 | 78,400 |
| 2021/03/16 | 1,667 | 1,703 | 1,664 | 1,700 | 122,400 |
| 2021/03/15 | 1,625 | 1,676 | 1,620 | 1,672 | 122,800 |
| 2021/03/12 | 1,607 | 1,615 | 1,583 | 1,613 | 109,800 |
| 2021/03/11 | 1,610 | 1,634 | 1,605 | 1,621 | 106,300 |
| 2021/03/10 | 1,609 | 1,609 | 1,566 | 1,584 | 64,100 |
| 2021/03/09 | 1,612 | 1,617 | 1,577 | 1,615 | 80,700 |
| 2021/03/08 | 1,601 | 1,607 | 1,559 | 1,581 | 66,800 |
| 2021/03/05 | 1,557 | 1,598 | 1,548 | 1,598 | 88,000 |
| 2021/03/04 | 1,530 | 1,558 | 1,528 | 1,558 | 72,700 |
| 2021/03/03 | 1,545 | 1,565 | 1,526 | 1,547 | 102,100 |
| 2021/03/02 | 1,545 | 1,554 | 1,520 | 1,552 | 82,200 |
| 2021/03/01 | 1,503 | 1,540 | 1,500 | 1,538 | 88,200 |
| 2021/02/26 | 1,535 | 1,547 | 1,490 | 1,490 | 78,200 |
| 2021/02/25 | 1,535 | 1,557 | 1,529 | 1,547 | 84,600 |
| 2021/02/24 | 1,558 | 1,560 | 1,516 | 1,516 | 63,300 |
| 2021/02/22 | 1,585 | 1,588 | 1,566 | 1,571 | 37,600 |
| 2021/02/19 | 1,570 | 1,581 | 1,546 | 1,566 | 43,400 |
| 2021/02/18 | 1,611 | 1,611 | 1,564 | 1,575 | 68,100 |
| 2021/02/17 | 1,615 | 1,628 | 1,607 | 1,615 | 56,600 |
| 2021/02/16 | 1,658 | 1,658 | 1,621 | 1,635 | 85,200 |
| 2021/02/15 | 1,665 | 1,667 | 1,645 | 1,656 | 74,500 |
| 2021/02/12 | 1,650 | 1,670 | 1,643 | 1,657 | 81,300 |
| 2021/02/10 | 1,648 | 1,657 | 1,623 | 1,650 | 62,600 |
| 2021/02/09 | 1,649 | 1,665 | 1,630 | 1,657 | 98,400 |
| 2021/02/08 | 1,656 | 1,675 | 1,634 | 1,649 | 96,300 |
| 2021/02/05 | 1,630 | 1,656 | 1,616 | 1,656 | 83,600 |
| 2021/02/04 | 1,645 | 1,665 | 1,625 | 1,639 | 110,700 |
| 2021/02/03 | 1,674 | 1,685 | 1,617 | 1,685 | 269,200 |
| 2021/02/02 | 1,463 | 1,521 | 1,456 | 1,514 | 116,700 |
| 2021/02/01 | 1,457 | 1,476 | 1,454 | 1,455 | 55,700 |
| 2021/01/29 | 1,476 | 1,488 | 1,455 | 1,462 | 69,700 |
| 2021/01/28 | 1,470 | 1,491 | 1,458 | 1,478 | 86,700 |
| 2021/01/27 | 1,506 | 1,515 | 1,488 | 1,488 | 38,100 |
| 2021/01/26 | 1,508 | 1,508 | 1,484 | 1,507 | 55,700 |
| 2021/01/25 | 1,490 | 1,509 | 1,481 | 1,509 | 63,700 |
| 2021/01/22 | 1,506 | 1,507 | 1,490 | 1,490 | 45,000 |
| 2021/01/21 | 1,517 | 1,538 | 1,513 | 1,514 | 51,100 |
| 2021/01/20 | 1,532 | 1,538 | 1,516 | 1,516 | 57,500 |
| 2021/01/19 | 1,540 | 1,555 | 1,515 | 1,534 | 59,800 |
| 2021/01/18 | 1,520 | 1,546 | 1,513 | 1,540 | 44,900 |
| 2021/01/15 | 1,568 | 1,568 | 1,538 | 1,538 | 83,300 |
| 2021/01/14 | 1,574 | 1,590 | 1,554 | 1,572 | 105,300 |
| 2021/01/13 | 1,570 | 1,591 | 1,554 | 1,588 | 92,800 |
| 2021/01/12 | 1,548 | 1,570 | 1,538 | 1,570 | 66,000 |
| 2021/01/08 | 1,541 | 1,569 | 1,520 | 1,562 | 106,000 |
| 2021/01/07 | 1,528 | 1,561 | 1,523 | 1,539 | 82,500 |
| 2021/01/06 | 1,499 | 1,513 | 1,493 | 1,501 | 31,500 |
| 2021/01/05 | 1,512 | 1,512 | 1,486 | 1,497 | 50,300 |
| 2021/01/04 | 1,515 | 1,518 | 1,489 | 1,508 | 51,800 |