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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,633 | 1,647 | 1,620 | 1,632 | 94,100 |
| 2023/12/28 | 1,634 | 1,649 | 1,634 | 1,640 | 73,300 |
| 2023/12/27 | 1,637 | 1,653 | 1,635 | 1,645 | 123,500 |
| 2023/12/26 | 1,644 | 1,652 | 1,631 | 1,638 | 103,200 |
| 2023/12/25 | 1,679 | 1,679 | 1,639 | 1,639 | 77,400 |
| 2023/12/22 | 1,657 | 1,672 | 1,654 | 1,657 | 85,800 |
| 2023/12/21 | 1,660 | 1,665 | 1,644 | 1,657 | 121,500 |
| 2023/12/20 | 1,666 | 1,679 | 1,657 | 1,666 | 151,200 |
| 2023/12/19 | 1,705 | 1,713 | 1,688 | 1,689 | 117,900 |
| 2023/12/18 | 1,695 | 1,710 | 1,663 | 1,701 | 161,500 |
| 2023/12/15 | 1,765 | 1,773 | 1,731 | 1,734 | 165,200 |
| 2023/12/14 | 1,770 | 1,772 | 1,747 | 1,765 | 118,500 |
| 2023/12/13 | 1,779 | 1,791 | 1,773 | 1,782 | 75,400 |
| 2023/12/12 | 1,808 | 1,808 | 1,776 | 1,777 | 90,700 |
| 2023/12/11 | 1,769 | 1,801 | 1,760 | 1,795 | 87,400 |
| 2023/12/08 | 1,767 | 1,798 | 1,726 | 1,756 | 165,200 |
| 2023/12/07 | 1,798 | 1,808 | 1,789 | 1,807 | 74,700 |
| 2023/12/06 | 1,789 | 1,825 | 1,780 | 1,818 | 108,200 |
| 2023/12/05 | 1,780 | 1,799 | 1,776 | 1,781 | 89,300 |
| 2023/12/04 | 1,770 | 1,781 | 1,746 | 1,780 | 99,000 |
| 2023/12/01 | 1,772 | 1,789 | 1,765 | 1,786 | 77,800 |
| 2023/11/30 | 1,754 | 1,779 | 1,740 | 1,777 | 158,700 |
| 2023/11/29 | 1,761 | 1,770 | 1,733 | 1,742 | 56,700 |
| 2023/11/28 | 1,749 | 1,768 | 1,746 | 1,766 | 53,100 |
| 2023/11/27 | 1,765 | 1,769 | 1,740 | 1,740 | 45,100 |
| 2023/11/24 | 1,766 | 1,774 | 1,753 | 1,759 | 44,700 |
| 2023/11/22 | 1,754 | 1,768 | 1,751 | 1,759 | 27,800 |
| 2023/11/21 | 1,729 | 1,759 | 1,727 | 1,755 | 60,400 |
| 2023/11/20 | 1,800 | 1,800 | 1,727 | 1,729 | 83,500 |
| 2023/11/17 | 1,743 | 1,795 | 1,738 | 1,795 | 68,800 |
| 2023/11/16 | 1,775 | 1,775 | 1,720 | 1,720 | 85,200 |
| 2023/11/15 | 1,790 | 1,790 | 1,764 | 1,775 | 62,700 |
| 2023/11/14 | 1,780 | 1,788 | 1,768 | 1,768 | 53,000 |
| 2023/11/13 | 1,766 | 1,773 | 1,752 | 1,772 | 60,400 |
| 2023/11/10 | 1,746 | 1,771 | 1,734 | 1,771 | 91,300 |
| 2023/11/09 | 1,681 | 1,729 | 1,678 | 1,721 | 95,700 |
| 2023/11/08 | 1,705 | 1,727 | 1,683 | 1,707 | 138,900 |
| 2023/11/07 | 1,731 | 1,735 | 1,699 | 1,705 | 112,500 |
| 2023/11/06 | 1,742 | 1,759 | 1,715 | 1,747 | 155,600 |
| 2023/11/02 | 1,713 | 1,733 | 1,697 | 1,727 | 174,100 |
| 2023/11/01 | 1,828 | 1,841 | 1,694 | 1,705 | 348,200 |
| 2023/10/31 | 1,772 | 1,826 | 1,772 | 1,826 | 101,500 |
| 2023/10/30 | 1,770 | 1,783 | 1,755 | 1,772 | 516,500 |
| 2023/10/27 | 1,799 | 1,805 | 1,788 | 1,805 | 76,500 |
| 2023/10/26 | 1,774 | 1,793 | 1,750 | 1,768 | 81,000 |
| 2023/10/25 | 1,787 | 1,793 | 1,764 | 1,764 | 118,200 |
| 2023/10/24 | 1,782 | 1,786 | 1,747 | 1,778 | 61,200 |
| 2023/10/23 | 1,805 | 1,807 | 1,781 | 1,782 | 68,400 |
| 2023/10/20 | 1,796 | 1,812 | 1,793 | 1,800 | 50,300 |
| 2023/10/19 | 1,787 | 1,809 | 1,786 | 1,798 | 45,400 |
| 2023/10/18 | 1,811 | 1,832 | 1,791 | 1,812 | 98,100 |
| 2023/10/17 | 1,782 | 1,806 | 1,768 | 1,781 | 104,600 |
| 2023/10/16 | 1,792 | 1,792 | 1,764 | 1,769 | 105,500 |
| 2023/10/13 | 1,827 | 1,830 | 1,785 | 1,793 | 93,800 |
| 2023/10/12 | 1,840 | 1,843 | 1,827 | 1,830 | 155,800 |
| 2023/10/11 | 1,831 | 1,837 | 1,818 | 1,827 | 100,300 |
| 2023/10/10 | 1,846 | 1,863 | 1,841 | 1,855 | 112,300 |
| 2023/10/06 | 1,797 | 1,820 | 1,797 | 1,811 | 72,000 |
| 2023/10/05 | 1,768 | 1,808 | 1,768 | 1,800 | 87,100 |
| 2023/10/04 | 1,757 | 1,783 | 1,754 | 1,768 | 106,800 |
| 2023/10/03 | 1,846 | 1,846 | 1,786 | 1,787 | 78,500 |
| 2023/10/02 | 1,842 | 1,868 | 1,836 | 1,847 | 87,000 |
| 2023/09/29 | 1,873 | 1,886 | 1,851 | 1,853 | 93,600 |
| 2023/09/28 | 1,860 | 1,882 | 1,854 | 1,862 | 74,800 |
| 2023/09/27 | 1,868 | 1,906 | 1,864 | 1,904 | 131,100 |
| 2023/09/26 | 1,872 | 1,876 | 1,861 | 1,872 | 103,700 |
| 2023/09/25 | 1,884 | 1,894 | 1,875 | 1,882 | 82,600 |
| 2023/09/22 | 1,887 | 1,890 | 1,863 | 1,872 | 88,000 |
| 2023/09/21 | 1,892 | 1,927 | 1,892 | 1,899 | 90,300 |
| 2023/09/20 | 1,907 | 1,917 | 1,892 | 1,896 | 65,400 |
| 2023/09/19 | 1,910 | 1,918 | 1,880 | 1,907 | 81,600 |
| 2023/09/15 | 1,895 | 1,923 | 1,895 | 1,910 | 117,700 |
| 2023/09/14 | 1,872 | 1,888 | 1,862 | 1,884 | 57,200 |
| 2023/09/13 | 1,890 | 1,893 | 1,856 | 1,866 | 101,300 |
| 2023/09/12 | 1,863 | 1,898 | 1,863 | 1,896 | 83,700 |
| 2023/09/11 | 1,875 | 1,887 | 1,847 | 1,850 | 86,100 |
| 2023/09/08 | 1,872 | 1,899 | 1,872 | 1,875 | 91,900 |
| 2023/09/07 | 1,894 | 1,909 | 1,894 | 1,897 | 68,100 |
| 2023/09/06 | 1,895 | 1,907 | 1,887 | 1,905 | 66,700 |
| 2023/09/05 | 1,910 | 1,918 | 1,893 | 1,905 | 72,700 |
| 2023/09/04 | 1,906 | 1,932 | 1,904 | 1,924 | 84,900 |
| 2023/09/01 | 1,933 | 1,933 | 1,891 | 1,905 | 146,700 |
| 2023/08/31 | 1,935 | 1,959 | 1,931 | 1,941 | 200,600 |
| 2023/08/30 | 1,925 | 1,939 | 1,918 | 1,935 | 101,900 |
| 2023/08/29 | 1,920 | 1,927 | 1,907 | 1,922 | 95,500 |
| 2023/08/28 | 1,897 | 1,924 | 1,897 | 1,924 | 90,600 |
| 2023/08/25 | 1,883 | 1,891 | 1,874 | 1,886 | 73,300 |
| 2023/08/24 | 1,856 | 1,892 | 1,855 | 1,888 | 83,100 |
| 2023/08/23 | 1,845 | 1,866 | 1,834 | 1,864 | 59,900 |
| 2023/08/22 | 1,834 | 1,847 | 1,826 | 1,844 | 59,900 |
| 2023/08/21 | 1,849 | 1,863 | 1,843 | 1,843 | 69,700 |
| 2023/08/18 | 1,839 | 1,844 | 1,830 | 1,839 | 82,300 |
| 2023/08/17 | 1,845 | 1,855 | 1,826 | 1,848 | 80,100 |
| 2023/08/16 | 1,842 | 1,863 | 1,824 | 1,850 | 99,500 |
| 2023/08/15 | 1,834 | 1,852 | 1,830 | 1,843 | 143,100 |
| 2023/08/14 | 1,828 | 1,837 | 1,818 | 1,826 | 103,100 |
| 2023/08/10 | 1,789 | 1,822 | 1,788 | 1,821 | 147,600 |
| 2023/08/09 | 1,750 | 1,768 | 1,740 | 1,765 | 105,700 |
| 2023/08/08 | 1,740 | 1,759 | 1,733 | 1,753 | 55,600 |
| 2023/08/07 | 1,710 | 1,745 | 1,706 | 1,738 | 88,600 |
| 2023/08/04 | 1,747 | 1,747 | 1,722 | 1,728 | 142,300 |
| 2023/08/03 | 1,785 | 1,785 | 1,747 | 1,753 | 124,600 |
| 2023/08/02 | 1,757 | 1,819 | 1,755 | 1,807 | 254,600 |
| 2023/08/01 | 1,857 | 1,857 | 1,685 | 1,735 | 414,400 |
| 2023/07/31 | 1,870 | 1,877 | 1,848 | 1,862 | 205,800 |
| 2023/07/28 | 1,835 | 1,864 | 1,825 | 1,857 | 138,200 |
| 2023/07/27 | 1,857 | 1,863 | 1,838 | 1,845 | 74,300 |
| 2023/07/26 | 1,866 | 1,874 | 1,851 | 1,859 | 158,500 |
| 2023/07/25 | 1,872 | 1,882 | 1,853 | 1,862 | 153,800 |
| 2023/07/24 | 1,870 | 1,875 | 1,857 | 1,866 | 90,400 |
| 2023/07/21 | 1,863 | 1,870 | 1,853 | 1,863 | 93,000 |
| 2023/07/20 | 1,880 | 1,893 | 1,860 | 1,863 | 61,900 |
| 2023/07/19 | 1,870 | 1,886 | 1,858 | 1,880 | 135,300 |
| 2023/07/18 | 1,819 | 1,853 | 1,812 | 1,848 | 148,800 |
| 2023/07/14 | 1,782 | 1,814 | 1,780 | 1,810 | 215,700 |
| 2023/07/13 | 1,857 | 1,857 | 1,800 | 1,800 | 195,900 |
| 2023/07/12 | 1,893 | 1,897 | 1,863 | 1,869 | 161,500 |
| 2023/07/11 | 1,887 | 1,896 | 1,879 | 1,889 | 150,900 |
| 2023/07/10 | 1,870 | 1,885 | 1,860 | 1,877 | 168,600 |
| 2023/07/07 | 1,851 | 1,865 | 1,834 | 1,856 | 127,400 |
| 2023/07/06 | 1,852 | 1,863 | 1,841 | 1,857 | 119,600 |
| 2023/07/05 | 1,843 | 1,861 | 1,829 | 1,852 | 97,600 |
| 2023/07/04 | 1,858 | 1,865 | 1,849 | 1,849 | 103,500 |
| 2023/07/03 | 1,850 | 1,869 | 1,850 | 1,866 | 131,000 |
| 2023/06/30 | 1,821 | 1,839 | 1,816 | 1,837 | 125,500 |
| 2023/06/29 | 1,830 | 1,835 | 1,813 | 1,821 | 76,700 |
| 2023/06/28 | 1,801 | 1,828 | 1,801 | 1,828 | 124,900 |
| 2023/06/27 | 1,791 | 1,795 | 1,764 | 1,795 | 99,000 |
| 2023/06/26 | 1,804 | 1,806 | 1,761 | 1,781 | 93,300 |
| 2023/06/23 | 1,816 | 1,828 | 1,788 | 1,800 | 124,600 |
| 2023/06/22 | 1,809 | 1,825 | 1,798 | 1,814 | 134,300 |
| 2023/06/21 | 1,769 | 1,805 | 1,769 | 1,803 | 107,000 |
| 2023/06/20 | 1,754 | 1,777 | 1,744 | 1,777 | 81,900 |
| 2023/06/19 | 1,810 | 1,810 | 1,744 | 1,758 | 75,300 |
| 2023/06/16 | 1,792 | 1,812 | 1,784 | 1,804 | 189,400 |
| 2023/06/15 | 1,775 | 1,797 | 1,774 | 1,784 | 90,400 |
| 2023/06/14 | 1,790 | 1,790 | 1,767 | 1,776 | 133,800 |
| 2023/06/13 | 1,790 | 1,791 | 1,767 | 1,776 | 144,600 |
| 2023/06/12 | 1,771 | 1,793 | 1,761 | 1,790 | 145,900 |
| 2023/06/09 | 1,766 | 1,772 | 1,750 | 1,769 | 119,900 |
| 2023/06/08 | 1,761 | 1,777 | 1,748 | 1,751 | 93,900 |
| 2023/06/07 | 1,798 | 1,824 | 1,755 | 1,755 | 209,300 |
| 2023/06/06 | 1,769 | 1,793 | 1,765 | 1,787 | 112,700 |
| 2023/06/05 | 1,779 | 1,792 | 1,769 | 1,779 | 116,000 |
| 2023/06/02 | 1,738 | 1,758 | 1,734 | 1,758 | 104,000 |
| 2023/06/01 | 1,709 | 1,736 | 1,709 | 1,730 | 106,100 |
| 2023/05/31 | 1,710 | 1,721 | 1,703 | 1,711 | 393,400 |
| 2023/05/30 | 1,724 | 1,733 | 1,712 | 1,720 | 110,500 |
| 2023/05/29 | 1,740 | 1,741 | 1,720 | 1,727 | 111,400 |
| 2023/05/26 | 1,754 | 1,754 | 1,724 | 1,724 | 136,900 |
| 2023/05/25 | 1,728 | 1,748 | 1,719 | 1,740 | 125,100 |
| 2023/05/24 | 1,717 | 1,742 | 1,717 | 1,733 | 109,400 |
| 2023/05/23 | 1,750 | 1,758 | 1,714 | 1,725 | 177,700 |
| 2023/05/22 | 1,728 | 1,750 | 1,728 | 1,740 | 110,000 |
| 2023/05/19 | 1,715 | 1,730 | 1,711 | 1,727 | 103,000 |
| 2023/05/18 | 1,759 | 1,759 | 1,723 | 1,728 | 148,400 |
| 2023/05/17 | 1,770 | 1,776 | 1,754 | 1,754 | 172,100 |
| 2023/05/16 | 1,737 | 1,775 | 1,731 | 1,775 | 232,700 |
| 2023/05/15 | 1,737 | 1,741 | 1,719 | 1,736 | 207,400 |
| 2023/05/12 | 1,760 | 1,760 | 1,719 | 1,736 | 413,800 |
| 2023/05/11 | 1,679 | 1,799 | 1,650 | 1,746 | 699,300 |
| 2023/05/10 | 1,683 | 1,683 | 1,667 | 1,677 | 88,500 |
| 2023/05/09 | 1,660 | 1,684 | 1,660 | 1,683 | 138,500 |
| 2023/05/08 | 1,640 | 1,667 | 1,640 | 1,661 | 106,900 |
| 2023/05/02 | 1,667 | 1,677 | 1,640 | 1,651 | 106,200 |
| 2023/05/01 | 1,640 | 1,653 | 1,637 | 1,653 | 108,400 |
| 2023/04/28 | 1,630 | 1,645 | 1,630 | 1,642 | 145,000 |
| 2023/04/27 | 1,611 | 1,614 | 1,597 | 1,609 | 194,200 |
| 2023/04/26 | 1,591 | 1,616 | 1,589 | 1,605 | 148,100 |
| 2023/04/25 | 1,585 | 1,609 | 1,584 | 1,590 | 118,000 |
| 2023/04/24 | 1,579 | 1,596 | 1,578 | 1,591 | 88,700 |
| 2023/04/21 | 1,562 | 1,599 | 1,561 | 1,578 | 153,900 |
| 2023/04/20 | 1,546 | 1,564 | 1,544 | 1,561 | 62,500 |
| 2023/04/19 | 1,549 | 1,557 | 1,532 | 1,547 | 133,400 |
| 2023/04/18 | 1,542 | 1,564 | 1,533 | 1,552 | 117,500 |
| 2023/04/17 | 1,534 | 1,548 | 1,527 | 1,544 | 104,600 |
| 2023/04/14 | 1,530 | 1,535 | 1,522 | 1,534 | 99,100 |
| 2023/04/13 | 1,517 | 1,522 | 1,510 | 1,519 | 83,100 |
| 2023/04/12 | 1,510 | 1,532 | 1,506 | 1,520 | 123,700 |
| 2023/04/11 | 1,489 | 1,527 | 1,480 | 1,510 | 173,400 |
| 2023/04/10 | 1,475 | 1,481 | 1,464 | 1,479 | 149,100 |
| 2023/04/07 | 1,454 | 1,476 | 1,454 | 1,475 | 106,000 |
| 2023/04/06 | 1,441 | 1,461 | 1,440 | 1,453 | 114,100 |
| 2023/04/05 | 1,472 | 1,481 | 1,459 | 1,466 | 74,900 |
| 2023/04/04 | 1,487 | 1,496 | 1,479 | 1,494 | 108,600 |
| 2023/04/03 | 1,480 | 1,491 | 1,467 | 1,490 | 88,500 |
| 2023/03/31 | 1,457 | 1,473 | 1,448 | 1,469 | 127,900 |
| 2023/03/30 | 1,462 | 1,462 | 1,436 | 1,452 | 115,900 |
| 2023/03/29 | 1,479 | 1,488 | 1,468 | 1,487 | 167,000 |
| 2023/03/28 | 1,486 | 1,486 | 1,465 | 1,469 | 86,800 |
| 2023/03/27 | 1,476 | 1,483 | 1,468 | 1,469 | 67,800 |
| 2023/03/24 | 1,460 | 1,469 | 1,454 | 1,468 | 83,900 |
| 2023/03/23 | 1,448 | 1,464 | 1,443 | 1,463 | 68,200 |
| 2023/03/22 | 1,487 | 1,487 | 1,462 | 1,470 | 73,100 |
| 2023/03/20 | 1,475 | 1,475 | 1,448 | 1,457 | 118,500 |
| 2023/03/17 | 1,490 | 1,498 | 1,477 | 1,487 | 185,300 |
| 2023/03/16 | 1,481 | 1,484 | 1,459 | 1,470 | 148,900 |
| 2023/03/15 | 1,498 | 1,511 | 1,489 | 1,501 | 235,800 |
| 2023/03/14 | 1,495 | 1,505 | 1,469 | 1,476 | 316,200 |
| 2023/03/13 | 1,520 | 1,520 | 1,483 | 1,505 | 137,400 |
| 2023/03/10 | 1,509 | 1,530 | 1,509 | 1,526 | 156,400 |
| 2023/03/09 | 1,490 | 1,519 | 1,490 | 1,519 | 116,800 |
| 2023/03/08 | 1,470 | 1,489 | 1,470 | 1,487 | 93,600 |
| 2023/03/07 | 1,460 | 1,470 | 1,460 | 1,467 | 60,100 |
| 2023/03/06 | 1,452 | 1,462 | 1,441 | 1,456 | 134,500 |
| 2023/03/03 | 1,454 | 1,469 | 1,449 | 1,452 | 96,200 |
| 2023/03/02 | 1,449 | 1,457 | 1,443 | 1,450 | 51,900 |
| 2023/03/01 | 1,432 | 1,448 | 1,429 | 1,447 | 56,700 |
| 2023/02/28 | 1,458 | 1,459 | 1,421 | 1,439 | 86,400 |
| 2023/02/27 | 1,434 | 1,459 | 1,434 | 1,459 | 59,100 |
| 2023/02/24 | 1,426 | 1,434 | 1,408 | 1,434 | 85,200 |
| 2023/02/22 | 1,434 | 1,435 | 1,410 | 1,418 | 68,700 |
| 2023/02/21 | 1,405 | 1,439 | 1,405 | 1,439 | 96,300 |
| 2023/02/20 | 1,395 | 1,407 | 1,394 | 1,404 | 34,900 |
| 2023/02/17 | 1,380 | 1,390 | 1,372 | 1,388 | 50,200 |
| 2023/02/16 | 1,400 | 1,410 | 1,391 | 1,392 | 58,100 |
| 2023/02/15 | 1,394 | 1,399 | 1,388 | 1,398 | 64,800 |
| 2023/02/14 | 1,389 | 1,390 | 1,382 | 1,387 | 56,900 |
| 2023/02/13 | 1,373 | 1,381 | 1,367 | 1,373 | 39,600 |
| 2023/02/10 | 1,367 | 1,378 | 1,366 | 1,374 | 30,500 |
| 2023/02/09 | 1,368 | 1,376 | 1,368 | 1,370 | 24,100 |
| 2023/02/08 | 1,361 | 1,377 | 1,361 | 1,370 | 19,500 |
| 2023/02/07 | 1,360 | 1,365 | 1,356 | 1,360 | 16,300 |
| 2023/02/06 | 1,354 | 1,365 | 1,352 | 1,360 | 39,800 |
| 2023/02/03 | 1,355 | 1,363 | 1,339 | 1,349 | 54,600 |
| 2023/02/02 | 1,393 | 1,393 | 1,349 | 1,368 | 61,600 |
| 2023/02/01 | 1,418 | 1,418 | 1,338 | 1,373 | 183,700 |
| 2023/01/31 | 1,395 | 1,415 | 1,390 | 1,415 | 65,200 |
| 2023/01/30 | 1,375 | 1,395 | 1,373 | 1,391 | 89,700 |
| 2023/01/27 | 1,389 | 1,389 | 1,377 | 1,377 | 33,600 |
| 2023/01/26 | 1,391 | 1,392 | 1,384 | 1,388 | 38,700 |
| 2023/01/25 | 1,388 | 1,394 | 1,383 | 1,391 | 68,500 |
| 2023/01/24 | 1,367 | 1,386 | 1,366 | 1,384 | 69,200 |
| 2023/01/23 | 1,353 | 1,363 | 1,351 | 1,358 | 37,100 |
| 2023/01/20 | 1,349 | 1,358 | 1,344 | 1,346 | 26,000 |
| 2023/01/19 | 1,344 | 1,350 | 1,342 | 1,347 | 32,200 |
| 2023/01/18 | 1,359 | 1,361 | 1,347 | 1,348 | 59,500 |
| 2023/01/17 | 1,348 | 1,361 | 1,348 | 1,360 | 41,300 |
| 2023/01/16 | 1,350 | 1,360 | 1,347 | 1,348 | 66,200 |
| 2023/01/13 | 1,349 | 1,363 | 1,345 | 1,356 | 69,900 |
| 2023/01/12 | 1,353 | 1,367 | 1,350 | 1,361 | 66,700 |
| 2023/01/11 | 1,345 | 1,360 | 1,345 | 1,346 | 48,700 |
| 2023/01/10 | 1,352 | 1,369 | 1,344 | 1,344 | 53,700 |
| 2023/01/06 | 1,358 | 1,363 | 1,349 | 1,349 | 83,000 |
| 2023/01/05 | 1,344 | 1,365 | 1,344 | 1,365 | 73,600 |
| 2023/01/04 | 1,378 | 1,378 | 1,364 | 1,370 | 75,100 |