タカラトミー(7867)の株価時系列情報
タカラトミー(7867)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 |
|---|---|---|---|---|---|
| 2002/12/30 | 959 | 979 | 951 | 977 | 10,600 |
| 2002/12/27 | 981 | 981 | 958 | 979 | 6,400 |
| 2002/12/26 | 946 | 980 | 946 | 980 | 16,200 |
| 2002/12/25 | 981 | 981 | 942 | 946 | 18,700 |
| 2002/12/24 | 970 | 1,000 | 960 | 980 | 20,200 |
| 2002/12/20 | 975 | 980 | 940 | 980 | 21,300 |
| 2002/12/19 | 998 | 1,030 | 975 | 989 | 31,500 |
| 2002/12/18 | 1,000 | 1,000 | 961 | 998 | 18,700 |
| 2002/12/17 | 1,000 | 1,004 | 998 | 1,000 | 29,900 |
| 2002/12/16 | 1,009 | 1,010 | 990 | 1,000 | 38,200 |
| 2002/12/13 | 1,000 | 1,013 | 996 | 1,005 | 36,800 |
| 2002/12/12 | 1,014 | 1,014 | 1,000 | 1,013 | 20,800 |
| 2002/12/11 | 1,000 | 1,018 | 1,000 | 1,014 | 11,800 |
| 2002/12/10 | 1,000 | 1,020 | 1,000 | 1,018 | 8,200 |
| 2002/12/09 | 1,002 | 1,017 | 999 | 1,017 | 16,200 |
| 2002/12/06 | 1,030 | 1,030 | 1,001 | 1,014 | 9,300 |
| 2002/12/05 | 1,050 | 1,050 | 1,010 | 1,030 | 23,300 |
| 2002/12/04 | 1,028 | 1,030 | 1,010 | 1,030 | 18,700 |
| 2002/12/03 | 1,039 | 1,040 | 1,020 | 1,032 | 10,800 |
| 2002/12/02 | 1,049 | 1,049 | 1,001 | 1,045 | 18,600 |
| 2002/11/29 | 1,050 | 1,067 | 1,040 | 1,060 | 31,200 |
| 2002/11/28 | 1,030 | 1,082 | 1,022 | 1,082 | 17,900 |
| 2002/11/27 | 1,010 | 1,050 | 1,010 | 1,038 | 14,000 |
| 2002/11/26 | 1,020 | 1,045 | 1,020 | 1,035 | 10,100 |
| 2002/11/25 | 1,084 | 1,084 | 1,030 | 1,050 | 26,400 |
| 2002/11/22 | 990 | 1,066 | 990 | 1,064 | 28,300 |
| 2002/11/21 | 950 | 989 | 950 | 989 | 26,200 |
| 2002/11/20 | 950 | 960 | 910 | 960 | 62,400 |
| 2002/11/19 | 962 | 970 | 900 | 970 | 23,100 |
| 2002/11/18 | 988 | 1,000 | 970 | 989 | 19,900 |
| 2002/11/15 | 1,019 | 1,019 | 971 | 1,018 | 18,300 |
| 2002/11/14 | 1,010 | 1,020 | 971 | 1,020 | 28,600 |
| 2002/11/13 | 1,052 | 1,060 | 1,030 | 1,050 | 40,900 |
| 2002/11/12 | 1,050 | 1,085 | 1,050 | 1,085 | 52,700 |
| 2002/11/11 | 1,100 | 1,100 | 1,060 | 1,085 | 16,300 |
| 2002/11/08 | 1,129 | 1,129 | 1,096 | 1,105 | 12,700 |
| 2002/11/07 | 1,148 | 1,148 | 1,080 | 1,130 | 25,700 |
| 2002/11/06 | 1,115 | 1,139 | 1,110 | 1,139 | 47,200 |
| 2002/11/05 | 1,129 | 1,137 | 1,090 | 1,100 | 27,400 |
| 2002/11/01 | 1,159 | 1,159 | 1,112 | 1,124 | 23,500 |
| 2002/10/31 | 1,167 | 1,167 | 1,132 | 1,160 | 24,200 |
| 2002/10/30 | 1,129 | 1,167 | 1,100 | 1,167 | 23,800 |
| 2002/10/29 | 1,091 | 1,169 | 1,091 | 1,169 | 17,700 |
| 2002/10/28 | 1,128 | 1,129 | 1,086 | 1,129 | 36,800 |
| 2002/10/25 | 1,136 | 1,140 | 1,100 | 1,128 | 31,500 |
| 2002/10/24 | 1,168 | 1,168 | 1,120 | 1,135 | 20,300 |
| 2002/10/23 | 1,180 | 1,180 | 1,141 | 1,168 | 86,600 |
| 2002/10/22 | 1,211 | 1,211 | 1,175 | 1,200 | 19,400 |
| 2002/10/21 | 1,222 | 1,222 | 1,172 | 1,211 | 19,600 |
| 2002/10/18 | 1,272 | 1,272 | 1,220 | 1,220 | 15,800 |
| 2002/10/17 | 1,280 | 1,280 | 1,245 | 1,268 | 7,700 |
| 2002/10/16 | 1,249 | 1,279 | 1,232 | 1,279 | 20,800 |
| 2002/10/15 | 1,150 | 1,240 | 1,142 | 1,240 | 23,900 |
| 2002/10/11 | 1,170 | 1,175 | 1,130 | 1,170 | 17,200 |
| 2002/10/10 | 1,153 | 1,190 | 1,130 | 1,190 | 17,700 |
| 2002/10/09 | 1,189 | 1,213 | 1,181 | 1,213 | 15,700 |
| 2002/10/08 | 1,200 | 1,249 | 1,200 | 1,249 | 13,100 |
| 2002/10/07 | 1,200 | 1,249 | 1,200 | 1,249 | 13,700 |
| 2002/10/04 | 1,220 | 1,269 | 1,220 | 1,240 | 19,900 |
| 2002/10/03 | 1,264 | 1,280 | 1,237 | 1,280 | 16,900 |
| 2002/10/02 | 1,273 | 1,298 | 1,271 | 1,281 | 4,700 |
| 2002/10/01 | 1,271 | 1,300 | 1,270 | 1,293 | 12,600 |
| 2002/09/30 | 1,308 | 1,345 | 1,298 | 1,329 | 30,600 |
| 2002/09/27 | 1,290 | 1,310 | 1,280 | 1,290 | 58,800 |
| 2002/09/26 | 1,244 | 1,279 | 1,232 | 1,279 | 22,500 |
| 2002/09/25 | 1,250 | 1,269 | 1,230 | 1,264 | 21,400 |
| 2002/09/24 | 1,270 | 1,280 | 1,250 | 1,280 | 32,300 |
| 2002/09/20 | 1,260 | 1,280 | 1,228 | 1,250 | 26,700 |
| 2002/09/19 | 1,225 | 1,300 | 1,195 | 1,295 | 33,300 |
| 2002/09/18 | 1,229 | 1,229 | 1,180 | 1,220 | 9,700 |
| 2002/09/17 | 1,200 | 1,230 | 1,183 | 1,220 | 29,100 |
| 2002/09/13 | 1,179 | 1,220 | 1,150 | 1,220 | 50,400 |
| 2002/09/12 | 1,220 | 1,250 | 1,190 | 1,239 | 20,300 |
| 2002/09/11 | 1,172 | 1,200 | 1,130 | 1,200 | 53,600 |
| 2002/09/10 | 1,178 | 1,200 | 1,160 | 1,172 | 12,800 |
| 2002/09/09 | 1,210 | 1,210 | 1,180 | 1,180 | 19,100 |
| 2002/09/06 | 1,176 | 1,245 | 1,170 | 1,245 | 20,200 |
| 2002/09/05 | 1,185 | 1,221 | 1,179 | 1,195 | 26,400 |
| 2002/09/04 | 1,210 | 1,210 | 1,161 | 1,185 | 48,700 |
| 2002/09/03 | 1,270 | 1,270 | 1,212 | 1,221 | 46,700 |
| 2002/09/02 | 1,340 | 1,340 | 1,280 | 1,298 | 27,400 |
| 2002/08/30 | 1,318 | 1,349 | 1,273 | 1,349 | 21,500 |
| 2002/08/29 | 1,300 | 1,340 | 1,276 | 1,320 | 49,300 |
| 2002/08/28 | 1,333 | 1,336 | 1,301 | 1,305 | 13,200 |
| 2002/08/27 | 1,280 | 1,330 | 1,280 | 1,324 | 39,900 |
| 2002/08/26 | 1,295 | 1,297 | 1,270 | 1,280 | 56,300 |
| 2002/08/23 | 1,300 | 1,300 | 1,240 | 1,297 | 65,000 |
| 2002/08/22 | 1,336 | 1,343 | 1,230 | 1,280 | 109,900 |
| 2002/08/21 | 1,300 | 1,389 | 1,300 | 1,336 | 124,200 |
| 2002/08/20 | 1,526 | 1,600 | 1,506 | 1,600 | 46,600 |
| 2002/08/19 | 1,560 | 1,560 | 1,500 | 1,556 | 16,800 |
| 2002/08/16 | 1,578 | 1,578 | 1,501 | 1,560 | 13,900 |
| 2002/08/15 | 1,496 | 1,580 | 1,496 | 1,578 | 41,100 |
| 2002/08/14 | 1,510 | 1,510 | 1,460 | 1,476 | 12,500 |
| 2002/08/13 | 1,470 | 1,510 | 1,462 | 1,510 | 9,100 |
| 2002/08/12 | 1,550 | 1,550 | 1,520 | 1,520 | 11,900 |
| 2002/08/09 | 1,550 | 1,555 | 1,515 | 1,555 | 32,200 |
| 2002/08/08 | 1,470 | 1,500 | 1,441 | 1,500 | 13,900 |
| 2002/08/07 | 1,388 | 1,489 | 1,388 | 1,489 | 19,600 |
| 2002/08/06 | 1,400 | 1,401 | 1,361 | 1,370 | 24,300 |
| 2002/08/05 | 1,440 | 1,441 | 1,410 | 1,420 | 27,600 |
| 2002/08/02 | 1,548 | 1,548 | 1,470 | 1,470 | 19,400 |
| 2002/08/01 | 1,491 | 1,520 | 1,482 | 1,520 | 13,400 |
| 2002/07/31 | 1,520 | 1,550 | 1,496 | 1,529 | 48,700 |
| 2002/07/30 | 1,493 | 1,530 | 1,463 | 1,518 | 81,600 |
| 2002/07/29 | 1,540 | 1,540 | 1,474 | 1,474 | 35,100 |
| 2002/07/26 | 1,560 | 1,574 | 1,521 | 1,540 | 25,400 |
| 2002/07/25 | 1,660 | 1,660 | 1,576 | 1,585 | 26,300 |
| 2002/07/24 | 1,566 | 1,650 | 1,566 | 1,620 | 50,900 |
| 2002/07/23 | 1,660 | 1,660 | 1,580 | 1,626 | 46,600 |
| 2002/07/22 | 1,550 | 1,680 | 1,550 | 1,660 | 54,100 |
| 2002/07/19 | 1,670 | 1,670 | 1,620 | 1,670 | 58,000 |
| 2002/07/18 | 1,640 | 1,690 | 1,630 | 1,680 | 118,200 |
| 2002/07/17 | 1,511 | 1,630 | 1,500 | 1,620 | 113,500 |
| 2002/07/16 | 1,560 | 1,590 | 1,490 | 1,491 | 140,800 |
| 2002/07/15 | 1,650 | 1,660 | 1,550 | 1,553 | 121,900 |
| 2002/07/12 | 1,750 | 1,780 | 1,685 | 1,685 | 113,800 |
| 2002/07/11 | 1,830 | 1,835 | 1,780 | 1,780 | 126,100 |
| 2002/07/10 | 1,800 | 1,850 | 1,761 | 1,825 | 248,500 |
| 2002/07/09 | 1,740 | 1,780 | 1,700 | 1,776 | 169,200 |
| 2002/07/08 | 1,795 | 1,800 | 1,686 | 1,740 | 206,900 |
| 2002/07/05 | 1,620 | 1,720 | 1,604 | 1,705 | 304,800 |
| 2002/07/04 | 1,510 | 1,620 | 1,501 | 1,590 | 219,200 |
| 2002/07/03 | 1,500 | 1,500 | 1,485 | 1,499 | 71,300 |
| 2002/07/02 | 1,490 | 1,497 | 1,460 | 1,480 | 59,100 |
| 2002/07/01 | 1,466 | 1,500 | 1,465 | 1,476 | 71,000 |
| 2002/06/28 | 1,398 | 1,450 | 1,380 | 1,446 | 95,000 |
| 2002/06/27 | 1,348 | 1,400 | 1,339 | 1,400 | 54,600 |
| 2002/06/26 | 1,358 | 1,388 | 1,345 | 1,388 | 83,200 |
| 2002/06/25 | 1,399 | 1,399 | 1,377 | 1,398 | 16,700 |
| 2002/06/24 | 1,400 | 1,400 | 1,360 | 1,400 | 19,600 |
| 2002/06/21 | 1,417 | 1,421 | 1,391 | 1,414 | 97,900 |
| 2002/06/20 | 1,390 | 1,419 | 1,380 | 1,419 | 30,600 |
| 2002/06/19 | 1,400 | 1,415 | 1,360 | 1,410 | 41,700 |
| 2002/06/18 | 1,420 | 1,420 | 1,360 | 1,417 | 34,700 |
| 2002/06/17 | 1,415 | 1,415 | 1,330 | 1,400 | 34,900 |
| 2002/06/14 | 1,425 | 1,465 | 1,400 | 1,417 | 54,300 |
| 2002/06/13 | 1,489 | 1,489 | 1,453 | 1,485 | 11,600 |
| 2002/06/12 | 1,485 | 1,485 | 1,445 | 1,485 | 5,200 |
| 2002/06/11 | 1,495 | 1,498 | 1,470 | 1,485 | 19,200 |
| 2002/06/10 | 1,454 | 1,500 | 1,430 | 1,500 | 24,800 |
| 2002/06/07 | 1,415 | 1,480 | 1,415 | 1,474 | 22,300 |
| 2002/06/06 | 1,460 | 1,480 | 1,460 | 1,475 | 20,000 |
| 2002/06/05 | 1,458 | 1,480 | 1,458 | 1,476 | 21,600 |
| 2002/06/04 | 1,471 | 1,490 | 1,450 | 1,450 | 25,800 |
| 2002/06/03 | 1,498 | 1,500 | 1,483 | 1,491 | 12,000 |
| 2002/05/31 | 1,470 | 1,500 | 1,470 | 1,499 | 15,100 |
| 2002/05/30 | 1,500 | 1,500 | 1,469 | 1,500 | 15,800 |
| 2002/05/29 | 1,470 | 1,510 | 1,470 | 1,493 | 342,600 |
| 2002/05/28 | 1,499 | 1,500 | 1,460 | 1,500 | 26,600 |
| 2002/05/27 | 1,503 | 1,530 | 1,500 | 1,500 | 43,100 |
| 2002/05/24 | 1,529 | 1,529 | 1,480 | 1,520 | 50,700 |
| 2002/05/23 | 1,427 | 1,510 | 1,427 | 1,510 | 113,900 |
| 2002/05/22 | 1,427 | 1,435 | 1,411 | 1,430 | 39,500 |
| 2002/05/21 | 1,437 | 1,444 | 1,420 | 1,425 | 55,700 |
| 2002/05/20 | 1,410 | 1,440 | 1,410 | 1,437 | 30,700 |
| 2002/05/17 | 1,401 | 1,420 | 1,390 | 1,420 | 25,000 |
| 2002/05/16 | 1,389 | 1,400 | 1,360 | 1,400 | 31,600 |
| 2002/05/15 | 1,369 | 1,389 | 1,350 | 1,389 | 56,500 |
| 2002/05/14 | 1,390 | 1,399 | 1,334 | 1,389 | 37,300 |
| 2002/05/13 | 1,410 | 1,414 | 1,380 | 1,387 | 25,100 |
| 2002/05/10 | 1,416 | 1,428 | 1,375 | 1,428 | 61,200 |
| 2002/05/09 | 1,428 | 1,439 | 1,406 | 1,415 | 34,800 |
| 2002/05/08 | 1,400 | 1,421 | 1,380 | 1,401 | 63,700 |
| 2002/05/07 | 1,389 | 1,405 | 1,386 | 1,400 | 61,100 |
| 2002/05/02 | 1,340 | 1,380 | 1,275 | 1,380 | 85,800 |
| 2002/05/01 | 1,364 | 1,397 | 1,295 | 1,341 | 147,800 |
| 2002/04/30 | 1,291 | 1,350 | 1,289 | 1,344 | 174,600 |
| 2002/04/26 | 1,245 | 1,250 | 1,216 | 1,250 | 41,400 |
| 2002/04/25 | 1,280 | 1,280 | 1,250 | 1,260 | 21,600 |
| 2002/04/24 | 1,290 | 1,290 | 1,255 | 1,255 | 18,200 |
| 2002/04/23 | 1,300 | 1,309 | 1,290 | 1,297 | 19,900 |
| 2002/04/22 | 1,291 | 1,315 | 1,291 | 1,300 | 19,100 |
| 2002/04/19 | 1,295 | 1,295 | 1,282 | 1,291 | 12,900 |
| 2002/04/18 | 1,282 | 1,300 | 1,282 | 1,292 | 21,400 |
| 2002/04/17 | 1,270 | 1,295 | 1,270 | 1,275 | 51,700 |
| 2002/04/16 | 1,240 | 1,250 | 1,233 | 1,250 | 16,300 |
| 2002/04/15 | 1,236 | 1,240 | 1,229 | 1,239 | 10,700 |
| 2002/04/12 | 1,250 | 1,259 | 1,236 | 1,252 | 15,100 |
| 2002/04/11 | 1,250 | 1,265 | 1,250 | 1,250 | 15,000 |
| 2002/04/10 | 1,257 | 1,260 | 1,240 | 1,260 | 24,700 |
| 2002/04/09 | 1,250 | 1,259 | 1,248 | 1,257 | 28,600 |
| 2002/04/08 | 1,236 | 1,250 | 1,236 | 1,249 | 13,600 |
| 2002/04/05 | 1,240 | 1,244 | 1,220 | 1,236 | 34,700 |
| 2002/04/04 | 1,220 | 1,245 | 1,218 | 1,245 | 24,100 |
| 2002/04/03 | 1,195 | 1,220 | 1,180 | 1,200 | 21,000 |
| 2002/04/02 | 1,200 | 1,208 | 1,191 | 1,198 | 11,600 |
| 2002/04/01 | 1,211 | 1,213 | 1,194 | 1,211 | 16,800 |
| 2002/03/29 | 1,230 | 1,241 | 1,211 | 1,211 | 29,000 |
| 2002/03/28 | 1,262 | 1,262 | 1,231 | 1,231 | 26,000 |
| 2002/03/27 | 1,260 | 1,268 | 1,252 | 1,265 | 28,300 |
| 2002/03/26 | 1,280 | 1,280 | 1,260 | 1,267 | 24,900 |
| 2002/03/25 | 1,305 | 1,305 | 1,289 | 1,300 | 56,200 |
| 2002/03/22 | 1,300 | 1,300 | 1,285 | 1,295 | 43,000 |
| 2002/03/20 | 1,285 | 1,290 | 1,280 | 1,281 | 49,700 |
| 2002/03/19 | 1,291 | 1,291 | 1,275 | 1,285 | 34,700 |
| 2002/03/18 | 1,310 | 1,310 | 1,274 | 1,280 | 28,000 |
| 2002/03/15 | 1,249 | 1,295 | 1,248 | 1,270 | 45,400 |
| 2002/03/14 | 1,260 | 1,260 | 1,238 | 1,240 | 40,900 |
| 2002/03/13 | 1,270 | 1,275 | 1,253 | 1,253 | 33,200 |
| 2002/03/12 | 1,300 | 1,303 | 1,270 | 1,270 | 68,300 |
| 2002/03/11 | 1,297 | 1,308 | 1,275 | 1,297 | 112,200 |
| 2002/03/08 | 1,270 | 1,300 | 1,231 | 1,277 | 196,400 |
| 2002/03/07 | 1,350 | 1,350 | 1,270 | 1,310 | 67,700 |
| 2002/03/06 | 1,395 | 1,395 | 1,320 | 1,350 | 33,200 |
| 2002/03/05 | 1,420 | 1,429 | 1,370 | 1,400 | 31,500 |
| 2002/03/04 | 1,400 | 1,440 | 1,400 | 1,420 | 26,900 |
| 2002/03/01 | 1,426 | 1,446 | 1,400 | 1,430 | 44,200 |
| 2002/02/28 | 1,395 | 1,468 | 1,395 | 1,446 | 45,200 |
| 2002/02/27 | 1,374 | 1,395 | 1,370 | 1,395 | 11,900 |
| 2002/02/26 | 1,378 | 1,390 | 1,360 | 1,375 | 17,500 |
| 2002/02/25 | 1,380 | 1,380 | 1,357 | 1,365 | 21,600 |
| 2002/02/22 | 1,350 | 1,369 | 1,326 | 1,363 | 17,500 |
| 2002/02/21 | 1,315 | 1,352 | 1,311 | 1,350 | 36,300 |
| 2002/02/20 | 1,292 | 1,337 | 1,289 | 1,330 | 23,900 |
| 2002/02/19 | 1,310 | 1,312 | 1,265 | 1,312 | 37,200 |
| 2002/02/18 | 1,300 | 1,315 | 1,230 | 1,315 | 36,500 |
| 2002/02/15 | 1,200 | 1,325 | 1,186 | 1,302 | 102,200 |
| 2002/02/14 | 1,131 | 1,182 | 1,130 | 1,162 | 56,000 |
| 2002/02/13 | 1,148 | 1,150 | 1,106 | 1,130 | 84,900 |
| 2002/02/12 | 1,140 | 1,148 | 1,135 | 1,148 | 81,300 |
| 2002/02/08 | 1,110 | 1,123 | 1,090 | 1,110 | 119,600 |
| 2002/02/07 | 1,240 | 1,240 | 1,086 | 1,100 | 113,600 |
| 2002/02/06 | 1,400 | 1,401 | 1,251 | 1,280 | 84,600 |
| 2002/02/05 | 1,500 | 1,500 | 1,440 | 1,440 | 18,800 |
| 2002/02/04 | 1,505 | 1,508 | 1,490 | 1,500 | 17,000 |
| 2002/02/01 | 1,569 | 1,580 | 1,495 | 1,500 | 15,500 |
| 2002/01/31 | 1,496 | 1,600 | 1,490 | 1,590 | 26,400 |
| 2002/01/30 | 1,500 | 1,505 | 1,495 | 1,505 | 13,700 |
| 2002/01/29 | 1,520 | 1,520 | 1,500 | 1,508 | 18,900 |
| 2002/01/28 | 1,510 | 1,539 | 1,510 | 1,527 | 9,400 |
| 2002/01/25 | 1,570 | 1,570 | 1,500 | 1,502 | 9,100 |
| 2002/01/24 | 1,520 | 1,525 | 1,501 | 1,510 | 10,300 |
| 2002/01/23 | 1,550 | 1,550 | 1,510 | 1,536 | 5,700 |
| 2002/01/22 | 1,576 | 1,580 | 1,520 | 1,520 | 9,400 |
| 2002/01/21 | 1,599 | 1,599 | 1,578 | 1,584 | 11,700 |
| 2002/01/18 | 1,517 | 1,580 | 1,510 | 1,580 | 7,600 |
| 2002/01/17 | 1,549 | 1,549 | 1,510 | 1,516 | 5,300 |
| 2002/01/16 | 1,503 | 1,530 | 1,500 | 1,530 | 13,400 |
| 2002/01/15 | 1,500 | 1,515 | 1,500 | 1,500 | 9,800 |
| 2002/01/11 | 1,500 | 1,577 | 1,500 | 1,502 | 21,700 |
| 2002/01/10 | 1,515 | 1,560 | 1,515 | 1,516 | 8,800 |
| 2002/01/09 | 1,550 | 1,550 | 1,510 | 1,515 | 7,800 |
| 2002/01/08 | 1,570 | 1,576 | 1,512 | 1,550 | 24,900 |
| 2002/01/07 | 1,605 | 1,610 | 1,570 | 1,591 | 9,600 |
| 2002/01/04 | 1,600 | 1,630 | 1,595 | 1,602 | 9,200 |