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 |
|---|---|---|---|---|---|
| 2006/12/29 | 701 | 708 | 701 | 704 | 33,000 |
| 2006/12/28 | 707 | 709 | 704 | 709 | 74,000 |
| 2006/12/27 | 707 | 707 | 702 | 705 | 65,000 |
| 2006/12/26 | 697 | 704 | 696 | 702 | 143,000 |
| 2006/12/25 | 700 | 701 | 692 | 694 | 145,000 |
| 2006/12/22 | 700 | 703 | 697 | 700 | 79,000 |
| 2006/12/21 | 697 | 704 | 697 | 702 | 78,000 |
| 2006/12/20 | 695 | 705 | 695 | 703 | 120,000 |
| 2006/12/19 | 701 | 706 | 695 | 695 | 89,000 |
| 2006/12/18 | 704 | 704 | 696 | 703 | 110,000 |
| 2006/12/15 | 703 | 708 | 703 | 703 | 89,000 |
| 2006/12/14 | 705 | 708 | 699 | 705 | 167,000 |
| 2006/12/13 | 704 | 704 | 695 | 702 | 281,000 |
| 2006/12/12 | 697 | 706 | 697 | 700 | 247,000 |
| 2006/12/11 | 686 | 696 | 684 | 696 | 143,000 |
| 2006/12/08 | 682 | 692 | 682 | 687 | 233,000 |
| 2006/12/07 | 686 | 688 | 682 | 687 | 230,000 |
| 2006/12/06 | 680 | 688 | 677 | 686 | 223,000 |
| 2006/12/05 | 695 | 696 | 676 | 677 | 145,000 |
| 2006/12/04 | 691 | 699 | 687 | 690 | 195,000 |
| 2006/12/01 | 690 | 699 | 687 | 690 | 179,000 |
| 2006/11/30 | 685 | 688 | 678 | 684 | 175,000 |
| 2006/11/29 | 674 | 680 | 667 | 679 | 237,000 |
| 2006/11/28 | 660 | 670 | 659 | 670 | 99,000 |
| 2006/11/27 | 671 | 681 | 670 | 670 | 203,000 |
| 2006/11/24 | 677 | 677 | 665 | 671 | 113,000 |
| 2006/11/22 | 666 | 676 | 665 | 676 | 144,000 |
| 2006/11/21 | 656 | 668 | 656 | 665 | 85,000 |
| 2006/11/20 | 674 | 677 | 659 | 659 | 120,000 |
| 2006/11/17 | 675 | 685 | 674 | 674 | 103,000 |
| 2006/11/16 | 683 | 688 | 680 | 685 | 151,000 |
| 2006/11/15 | 698 | 704 | 688 | 688 | 183,000 |
| 2006/11/14 | 672 | 713 | 672 | 696 | 266,000 |
| 2006/11/13 | 667 | 668 | 659 | 662 | 230,000 |
| 2006/11/10 | 668 | 671 | 665 | 666 | 164,000 |
| 2006/11/09 | 663 | 669 | 661 | 664 | 141,000 |
| 2006/11/08 | 670 | 672 | 662 | 663 | 170,000 |
| 2006/11/07 | 678 | 686 | 667 | 669 | 99,000 |
| 2006/11/06 | 671 | 680 | 665 | 676 | 87,000 |
| 2006/11/02 | 669 | 674 | 663 | 671 | 118,000 |
| 2006/11/01 | 665 | 670 | 659 | 670 | 111,000 |
| 2006/10/31 | 665 | 673 | 661 | 668 | 144,000 |
| 2006/10/30 | 681 | 681 | 665 | 665 | 152,000 |
| 2006/10/27 | 691 | 692 | 677 | 680 | 158,000 |
| 2006/10/26 | 695 | 695 | 682 | 688 | 153,000 |
| 2006/10/25 | 686 | 686 | 677 | 678 | 199,000 |
| 2006/10/24 | 689 | 690 | 683 | 684 | 189,000 |
| 2006/10/23 | 694 | 696 | 686 | 689 | 176,000 |
| 2006/10/20 | 676 | 687 | 675 | 680 | 119,000 |
| 2006/10/19 | 675 | 690 | 672 | 675 | 234,000 |
| 2006/10/18 | 670 | 670 | 659 | 665 | 112,000 |
| 2006/10/17 | 668 | 674 | 667 | 671 | 98,000 |
| 2006/10/16 | 678 | 678 | 668 | 668 | 183,000 |
| 2006/10/13 | 658 | 668 | 654 | 663 | 336,000 |
| 2006/10/12 | 659 | 661 | 644 | 649 | 323,000 |
| 2006/10/11 | 660 | 665 | 651 | 654 | 189,000 |
| 2006/10/10 | 651 | 663 | 651 | 656 | 168,000 |
| 2006/10/06 | 666 | 669 | 655 | 660 | 167,000 |
| 2006/10/05 | 657 | 665 | 656 | 664 | 89,000 |
| 2006/10/04 | 676 | 677 | 651 | 656 | 206,000 |
| 2006/10/03 | 677 | 678 | 669 | 675 | 76,000 |
| 2006/10/02 | 678 | 682 | 664 | 677 | 108,000 |
| 2006/09/29 | 668 | 686 | 655 | 677 | 149,000 |
| 2006/09/28 | 669 | 670 | 662 | 662 | 146,000 |
| 2006/09/27 | 645 | 662 | 643 | 662 | 231,000 |
| 2006/09/26 | 640 | 642 | 628 | 638 | 290,000 |
| 2006/09/25 | 643 | 647 | 624 | 640 | 321,000 |
| 2006/09/22 | 651 | 653 | 643 | 643 | 97,000 |
| 2006/09/21 | 662 | 666 | 656 | 658 | 118,000 |
| 2006/09/20 | 663 | 666 | 656 | 661 | 126,000 |
| 2006/09/19 | 668 | 678 | 663 | 663 | 113,000 |
| 2006/09/15 | 667 | 672 | 660 | 665 | 149,000 |
| 2006/09/14 | 669 | 676 | 660 | 666 | 231,000 |
| 2006/09/13 | 669 | 670 | 658 | 659 | 241,000 |
| 2006/09/12 | 683 | 684 | 666 | 668 | 190,000 |
| 2006/09/11 | 688 | 688 | 677 | 678 | 97,000 |
| 2006/09/08 | 671 | 690 | 670 | 690 | 289,000 |
| 2006/09/07 | 694 | 694 | 677 | 685 | 95,000 |
| 2006/09/06 | 709 | 709 | 698 | 700 | 92,000 |
| 2006/09/05 | 707 | 710 | 701 | 710 | 80,000 |
| 2006/09/04 | 704 | 714 | 699 | 706 | 139,000 |
| 2006/09/01 | 698 | 703 | 693 | 702 | 71,000 |
| 2006/08/31 | 697 | 713 | 694 | 708 | 131,000 |
| 2006/08/30 | 698 | 701 | 689 | 695 | 96,000 |
| 2006/08/29 | 687 | 700 | 687 | 696 | 83,000 |
| 2006/08/28 | 699 | 699 | 681 | 683 | 145,000 |
| 2006/08/25 | 689 | 697 | 689 | 693 | 47,000 |
| 2006/08/24 | 698 | 700 | 677 | 689 | 119,000 |
| 2006/08/23 | 697 | 702 | 697 | 697 | 80,000 |
| 2006/08/22 | 695 | 701 | 685 | 696 | 114,000 |
| 2006/08/21 | 686 | 693 | 685 | 687 | 74,000 |
| 2006/08/18 | 689 | 694 | 682 | 690 | 165,000 |
| 2006/08/17 | 707 | 707 | 688 | 688 | 167,000 |
| 2006/08/16 | 697 | 709 | 694 | 706 | 129,000 |
| 2006/08/15 | 687 | 689 | 684 | 687 | 138,000 |
| 2006/08/14 | 672 | 687 | 672 | 686 | 125,000 |
| 2006/08/11 | 667 | 672 | 666 | 671 | 65,000 |
| 2006/08/10 | 661 | 676 | 660 | 675 | 187,000 |
| 2006/08/09 | 660 | 660 | 643 | 659 | 132,000 |
| 2006/08/08 | 654 | 664 | 651 | 659 | 69,000 |
| 2006/08/07 | 670 | 675 | 652 | 653 | 175,000 |
| 2006/08/04 | 674 | 677 | 666 | 671 | 95,000 |
| 2006/08/03 | 672 | 685 | 670 | 678 | 121,000 |
| 2006/08/02 | 665 | 682 | 663 | 682 | 110,000 |
| 2006/08/01 | 673 | 682 | 670 | 675 | 138,000 |
| 2006/07/31 | 673 | 681 | 673 | 674 | 66,000 |
| 2006/07/28 | 666 | 669 | 654 | 667 | 115,000 |
| 2006/07/27 | 652 | 669 | 645 | 665 | 76,000 |
| 2006/07/26 | 673 | 673 | 652 | 652 | 142,000 |
| 2006/07/25 | 660 | 662 | 652 | 655 | 149,000 |
| 2006/07/24 | 651 | 655 | 644 | 653 | 91,000 |
| 2006/07/21 | 642 | 658 | 640 | 654 | 175,000 |
| 2006/07/20 | 649 | 666 | 642 | 652 | 199,000 |
| 2006/07/19 | 660 | 661 | 636 | 646 | 315,000 |
| 2006/07/18 | 688 | 688 | 646 | 651 | 337,000 |
| 2006/07/14 | 678 | 678 | 663 | 672 | 205,000 |
| 2006/07/13 | 686 | 691 | 666 | 669 | 451,000 |
| 2006/07/12 | 683 | 692 | 676 | 685 | 255,000 |
| 2006/07/11 | 690 | 690 | 667 | 684 | 269,000 |
| 2006/07/10 | 676 | 687 | 671 | 687 | 184,000 |
| 2006/07/07 | 678 | 680 | 673 | 677 | 129,000 |
| 2006/07/06 | 676 | 684 | 664 | 668 | 189,000 |
| 2006/07/05 | 667 | 668 | 658 | 666 | 158,000 |
| 2006/07/04 | 667 | 675 | 660 | 669 | 148,000 |
| 2006/07/03 | 690 | 690 | 665 | 666 | 167,000 |
| 2006/06/30 | 686 | 686 | 662 | 672 | 164,000 |
| 2006/06/29 | 642 | 664 | 642 | 656 | 256,000 |
| 2006/06/28 | 638 | 645 | 635 | 645 | 130,000 |
| 2006/06/27 | 658 | 659 | 642 | 652 | 106,000 |
| 2006/06/26 | 650 | 654 | 640 | 648 | 189,000 |
| 2006/06/23 | 644 | 649 | 638 | 649 | 174,000 |
| 2006/06/22 | 648 | 664 | 647 | 664 | 138,000 |
| 2006/06/21 | 645 | 645 | 626 | 639 | 137,000 |
| 2006/06/20 | 647 | 648 | 642 | 645 | 112,000 |
| 2006/06/19 | 651 | 658 | 642 | 648 | 124,000 |
| 2006/06/16 | 652 | 665 | 645 | 651 | 255,000 |
| 2006/06/15 | 630 | 639 | 628 | 639 | 177,000 |
| 2006/06/14 | 621 | 644 | 615 | 627 | 387,000 |
| 2006/06/13 | 626 | 640 | 609 | 611 | 312,000 |
| 2006/06/12 | 610 | 637 | 607 | 620 | 412,000 |
| 2006/06/09 | 607 | 614 | 580 | 600 | 456,000 |
| 2006/06/08 | 629 | 637 | 608 | 612 | 379,000 |
| 2006/06/07 | 664 | 673 | 657 | 659 | 167,000 |
| 2006/06/06 | 680 | 680 | 667 | 672 | 166,000 |
| 2006/06/05 | 685 | 691 | 676 | 680 | 143,000 |
| 2006/06/02 | 695 | 697 | 664 | 690 | 335,000 |
| 2006/06/01 | 700 | 709 | 696 | 698 | 262,000 |
| 2006/05/31 | 698 | 698 | 688 | 690 | 158,000 |
| 2006/05/30 | 712 | 713 | 696 | 702 | 204,000 |
| 2006/05/29 | 727 | 727 | 711 | 712 | 119,000 |
| 2006/05/26 | 715 | 725 | 705 | 717 | 152,000 |
| 2006/05/25 | 714 | 714 | 702 | 705 | 102,000 |
| 2006/05/24 | 699 | 709 | 698 | 707 | 127,000 |
| 2006/05/23 | 708 | 721 | 700 | 700 | 147,000 |
| 2006/05/22 | 725 | 735 | 712 | 712 | 134,000 |
| 2006/05/19 | 733 | 735 | 708 | 720 | 289,000 |
| 2006/05/18 | 752 | 754 | 734 | 741 | 254,000 |
| 2006/05/17 | 757 | 769 | 736 | 752 | 212,000 |
| 2006/05/16 | 766 | 773 | 748 | 749 | 237,000 |
| 2006/05/15 | 738 | 765 | 738 | 757 | 197,000 |
| 2006/05/12 | 760 | 761 | 746 | 748 | 168,000 |
| 2006/05/11 | 777 | 785 | 769 | 770 | 153,000 |
| 2006/05/10 | 791 | 799 | 775 | 782 | 195,000 |
| 2006/05/09 | 795 | 807 | 792 | 796 | 211,000 |
| 2006/05/08 | 805 | 805 | 790 | 799 | 176,000 |
| 2006/05/02 | 792 | 804 | 790 | 802 | 207,000 |
| 2006/05/01 | 780 | 799 | 780 | 787 | 139,000 |
| 2006/04/28 | 775 | 775 | 761 | 770 | 118,000 |
| 2006/04/27 | 768 | 780 | 768 | 776 | 77,000 |
| 2006/04/26 | 779 | 782 | 770 | 777 | 72,000 |
| 2006/04/25 | 762 | 775 | 758 | 773 | 218,000 |
| 2006/04/24 | 790 | 792 | 771 | 772 | 127,000 |
| 2006/04/21 | 785 | 803 | 782 | 800 | 119,000 |
| 2006/04/20 | 789 | 795 | 785 | 792 | 92,000 |
| 2006/04/19 | 800 | 805 | 793 | 794 | 63,000 |
| 2006/04/18 | 780 | 800 | 780 | 797 | 101,000 |
| 2006/04/17 | 792 | 800 | 787 | 789 | 110,000 |
| 2006/04/14 | 804 | 805 | 795 | 800 | 117,000 |
| 2006/04/13 | 808 | 809 | 793 | 798 | 175,000 |
| 2006/04/12 | 815 | 815 | 791 | 800 | 322,000 |
| 2006/04/11 | 777 | 827 | 775 | 817 | 786,000 |
| 2006/04/10 | 768 | 773 | 762 | 770 | 129,000 |
| 2006/04/07 | 766 | 767 | 755 | 767 | 86,000 |
| 2006/04/06 | 752 | 765 | 749 | 763 | 117,000 |
| 2006/04/05 | 749 | 760 | 749 | 750 | 119,000 |
| 2006/04/04 | 751 | 763 | 747 | 748 | 170,000 |
| 2006/04/03 | 744 | 760 | 740 | 753 | 137,000 |
| 2006/03/31 | 756 | 756 | 738 | 738 | 86,000 |
| 2006/03/30 | 756 | 756 | 749 | 752 | 87,000 |
| 2006/03/29 | 754 | 758 | 744 | 751 | 109,000 |
| 2006/03/28 | 753 | 757 | 741 | 748 | 279,000 |
| 2006/03/27 | 777 | 777 | 760 | 765 | 215,000 |
| 2006/03/24 | 769 | 773 | 767 | 770 | 175,000 |
| 2006/03/23 | 773 | 775 | 770 | 770 | 91,000 |
| 2006/03/22 | 767 | 771 | 765 | 769 | 89,000 |
| 2006/03/20 | 763 | 770 | 763 | 767 | 120,000 |
| 2006/03/17 | 765 | 766 | 754 | 766 | 84,000 |
| 2006/03/16 | 767 | 767 | 758 | 758 | 37,000 |
| 2006/03/15 | 769 | 774 | 763 | 763 | 124,000 |
| 2006/03/14 | 756 | 769 | 751 | 761 | 197,000 |
| 2006/03/13 | 741 | 754 | 735 | 753 | 182,000 |
| 2006/03/10 | 721 | 741 | 721 | 735 | 357,000 |
| 2006/03/09 | 725 | 738 | 725 | 738 | 98,000 |
| 2006/03/08 | 727 | 727 | 716 | 721 | 207,000 |
| 2006/03/07 | 733 | 746 | 727 | 729 | 80,000 |
| 2006/03/06 | 730 | 733 | 722 | 733 | 279,000 |
| 2006/03/03 | 748 | 748 | 723 | 729 | 143,000 |
| 2006/03/02 | 750 | 750 | 735 | 742 | 101,000 |
| 2006/03/01 | 764 | 765 | 738 | 740 | 106,000 |
| 2006/02/28 | 759 | 764 | 743 | 756 | 202,000 |
| 2006/02/27 | 757 | 763 | 757 | 759 | 122,000 |
| 2006/02/24 | 746 | 753 | 744 | 747 | 148,000 |
| 2006/02/23 | 741 | 750 | 741 | 745 | 125,000 |
| 2006/02/22 | 741 | 748 | 741 | 741 | 179,000 |
| 2006/02/21 | 735 | 759 | 735 | 741 | 143,000 |
| 2006/02/20 | 742 | 748 | 731 | 734 | 196,000 |
| 2006/02/17 | 755 | 770 | 724 | 742 | 225,000 |
| 2006/02/16 | 762 | 770 | 757 | 765 | 168,000 |
| 2006/02/15 | 784 | 784 | 761 | 762 | 215,000 |
| 2006/02/14 | 774 | 787 | 771 | 781 | 210,000 |
| 2006/02/13 | 785 | 785 | 769 | 773 | 187,000 |
| 2006/02/10 | 777 | 779 | 764 | 774 | 127,000 |
| 2006/02/09 | 776 | 780 | 769 | 776 | 165,000 |
| 2006/02/08 | 767 | 769 | 756 | 757 | 124,000 |
| 2006/02/07 | 764 | 780 | 762 | 773 | 117,000 |
| 2006/02/06 | 766 | 767 | 760 | 763 | 94,000 |
| 2006/02/03 | 770 | 771 | 763 | 765 | 55,000 |
| 2006/02/02 | 764 | 776 | 764 | 765 | 52,000 |
| 2006/02/01 | 769 | 769 | 757 | 757 | 95,000 |
| 2006/01/31 | 768 | 781 | 761 | 770 | 182,000 |
| 2006/01/30 | 758 | 769 | 758 | 764 | 127,000 |
| 2006/01/27 | 745 | 755 | 743 | 749 | 107,000 |
| 2006/01/26 | 744 | 745 | 731 | 731 | 102,000 |
| 2006/01/25 | 720 | 733 | 718 | 724 | 165,000 |
| 2006/01/24 | 722 | 737 | 721 | 724 | 165,000 |
| 2006/01/23 | 743 | 757 | 716 | 721 | 213,000 |
| 2006/01/20 | 760 | 760 | 743 | 743 | 100,000 |
| 2006/01/19 | 725 | 762 | 717 | 760 | 266,000 |
| 2006/01/18 | 778 | 778 | 690 | 690 | 243,000 |
| 2006/01/17 | 788 | 797 | 779 | 779 | 289,000 |
| 2006/01/16 | 769 | 800 | 764 | 785 | 213,000 |
| 2006/01/13 | 765 | 770 | 759 | 761 | 107,000 |
| 2006/01/12 | 756 | 773 | 756 | 769 | 134,000 |
| 2006/01/11 | 752 | 761 | 750 | 759 | 105,000 |
| 2006/01/10 | 769 | 769 | 753 | 757 | 151,000 |
| 2006/01/06 | 763 | 789 | 761 | 769 | 227,000 |
| 2006/01/05 | 752 | 757 | 746 | 754 | 162,000 |
| 2006/01/04 | 739 | 755 | 739 | 752 | 83,000 |