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 |
|---|---|---|---|---|---|
| 1999/12/30 | 6,700 | 6,950 | 6,700 | 6,870 | 9,200 |
| 1999/12/29 | 6,800 | 6,850 | 6,660 | 6,750 | 25,600 |
| 1999/12/28 | 7,090 | 7,100 | 6,750 | 6,900 | 24,200 |
| 1999/12/27 | 7,300 | 7,300 | 7,000 | 7,010 | 28,200 |
| 1999/12/24 | 6,970 | 6,970 | 6,600 | 6,710 | 32,300 |
| 1999/12/22 | 6,900 | 6,970 | 6,770 | 6,770 | 18,100 |
| 1999/12/21 | 6,990 | 7,000 | 6,800 | 6,900 | 15,400 |
| 1999/12/20 | 7,100 | 7,200 | 6,600 | 6,790 | 57,700 |
| 1999/12/17 | 7,200 | 7,200 | 7,000 | 7,100 | 54,400 |
| 1999/12/16 | 7,150 | 7,200 | 7,050 | 7,180 | 25,100 |
| 1999/12/15 | 7,250 | 7,260 | 7,110 | 7,230 | 21,400 |
| 1999/12/14 | 7,600 | 7,600 | 7,150 | 7,200 | 30,800 |
| 1999/12/13 | 7,400 | 7,400 | 7,100 | 7,400 | 23,000 |
| 1999/12/10 | 7,120 | 7,300 | 7,110 | 7,130 | 27,600 |
| 1999/12/09 | 7,200 | 7,200 | 7,020 | 7,100 | 35,600 |
| 1999/12/08 | 7,600 | 7,600 | 7,300 | 7,400 | 17,700 |
| 1999/12/07 | 7,670 | 7,670 | 7,300 | 7,400 | 18,600 |
| 1999/12/06 | 7,600 | 7,680 | 7,510 | 7,610 | 22,000 |
| 1999/12/03 | 7,420 | 7,640 | 7,350 | 7,400 | 21,000 |
| 1999/12/02 | 7,570 | 7,570 | 7,100 | 7,200 | 40,600 |
| 1999/12/01 | 7,450 | 7,600 | 7,300 | 7,470 | 73,200 |
| 1999/11/30 | 7,830 | 7,880 | 7,520 | 7,600 | 50,800 |
| 1999/11/29 | 7,790 | 7,990 | 7,790 | 7,930 | 44,500 |
| 1999/11/26 | 7,900 | 8,000 | 7,700 | 7,990 | 38,800 |
| 1999/11/25 | 8,010 | 8,110 | 7,800 | 8,000 | 44,100 |
| 1999/11/24 | 8,280 | 8,300 | 8,110 | 8,110 | 73,900 |
| 1999/11/22 | 8,250 | 8,400 | 8,100 | 8,180 | 113,700 |
| 1999/11/19 | 8,000 | 8,400 | 7,900 | 8,110 | 133,100 |
| 1999/11/18 | 8,100 | 8,100 | 7,800 | 7,900 | 43,200 |
| 1999/11/17 | 8,430 | 8,430 | 7,900 | 8,120 | 173,600 |
| 1999/11/16 | 8,500 | 8,540 | 8,030 | 8,030 | 236,300 |
| 1999/11/15 | 8,100 | 8,570 | 7,980 | 8,400 | 497,200 |
| 1999/11/12 | 7,700 | 7,850 | 7,300 | 7,850 | 62,000 |
| 1999/11/11 | 7,890 | 7,890 | 7,350 | 7,500 | 37,000 |
| 1999/11/10 | 8,000 | 8,100 | 7,700 | 7,850 | 136,500 |
| 1999/11/09 | 7,700 | 7,990 | 7,690 | 7,950 | 103,000 |
| 1999/11/08 | 7,410 | 7,750 | 7,410 | 7,600 | 63,100 |
| 1999/11/05 | 7,450 | 7,550 | 7,350 | 7,400 | 25,700 |
| 1999/11/04 | 7,650 | 7,690 | 7,460 | 7,500 | 43,600 |
| 1999/11/02 | 7,740 | 7,740 | 7,400 | 7,450 | 57,800 |
| 1999/11/01 | 7,010 | 7,640 | 7,000 | 7,640 | 69,600 |
| 1999/10/29 | 7,000 | 7,100 | 6,910 | 6,910 | 23,600 |
| 1999/10/28 | 6,920 | 7,000 | 6,900 | 6,950 | 17,300 |
| 1999/10/27 | 6,900 | 7,000 | 6,900 | 6,910 | 15,900 |
| 1999/10/26 | 6,900 | 7,000 | 6,710 | 7,000 | 13,600 |
| 1999/10/25 | 7,000 | 7,100 | 6,900 | 6,950 | 20,100 |
| 1999/10/22 | 7,000 | 7,000 | 6,800 | 6,990 | 20,700 |
| 1999/10/21 | 7,060 | 7,120 | 7,000 | 7,000 | 18,000 |
| 1999/10/20 | 6,750 | 6,990 | 6,750 | 6,850 | 36,500 |
| 1999/10/19 | 6,520 | 6,700 | 6,500 | 6,650 | 41,900 |
| 1999/10/18 | 6,430 | 6,560 | 6,300 | 6,500 | 53,000 |
| 1999/10/15 | 7,230 | 7,250 | 6,820 | 6,830 | 37,400 |
| 1999/10/14 | 7,240 | 7,240 | 7,070 | 7,200 | 32,400 |
| 1999/10/13 | 7,150 | 7,200 | 7,150 | 7,200 | 26,000 |
| 1999/10/12 | 7,290 | 7,300 | 7,170 | 7,200 | 29,500 |
| 1999/10/08 | 7,300 | 7,300 | 7,160 | 7,180 | 25,700 |
| 1999/10/07 | 7,460 | 7,460 | 7,250 | 7,360 | 39,200 |
| 1999/10/06 | 7,300 | 7,500 | 7,300 | 7,460 | 41,800 |
| 1999/10/05 | 7,470 | 7,500 | 7,300 | 7,350 | 38,400 |
| 1999/10/04 | 7,480 | 7,600 | 7,400 | 7,410 | 41,000 |
| 1999/10/01 | 7,250 | 7,490 | 7,250 | 7,380 | 44,200 |
| 1999/09/30 | 7,500 | 7,600 | 7,350 | 7,550 | 16,300 |
| 1999/09/29 | 7,430 | 7,740 | 7,390 | 7,510 | 37,400 |
| 1999/09/28 | 7,300 | 7,500 | 7,230 | 7,350 | 55,300 |
| 1999/09/27 | 7,180 | 7,400 | 7,010 | 7,100 | 18,400 |
| 1999/09/24 | 7,310 | 7,330 | 7,000 | 7,300 | 54,300 |
| 1999/09/22 | 7,530 | 7,700 | 7,350 | 7,510 | 37,900 |
| 1999/09/21 | 8,000 | 8,010 | 7,700 | 7,730 | 41,900 |
| 1999/09/20 | 8,300 | 8,300 | 8,000 | 8,000 | 49,000 |
| 1999/09/17 | 8,060 | 8,240 | 8,000 | 8,190 | 53,600 |
| 1999/09/16 | 8,200 | 8,400 | 8,030 | 8,030 | 110,800 |
| 1999/09/14 | 8,670 | 8,670 | 8,100 | 8,200 | 163,200 |
| 1999/09/13 | 8,190 | 8,830 | 8,160 | 8,670 | 688,700 |
| 1999/09/10 | 7,800 | 8,150 | 7,790 | 8,000 | 292,500 |
| 1999/09/09 | 7,900 | 7,950 | 7,750 | 7,750 | 84,400 |
| 1999/09/08 | 7,830 | 7,870 | 7,720 | 7,860 | 74,100 |
| 1999/09/07 | 8,000 | 8,090 | 7,800 | 7,830 | 136,900 |
| 1999/09/06 | 7,790 | 8,000 | 7,710 | 7,990 | 242,800 |
| 1999/09/03 | 7,560 | 7,700 | 7,400 | 7,610 | 88,800 |
| 1999/09/02 | 7,700 | 7,700 | 7,420 | 7,560 | 61,300 |
| 1999/09/01 | 7,200 | 7,620 | 7,150 | 7,620 | 102,800 |
| 1999/08/31 | 7,500 | 7,600 | 7,320 | 7,340 | 27,400 |
| 1999/08/30 | 7,630 | 7,700 | 7,500 | 7,500 | 36,800 |
| 1999/08/27 | 7,790 | 7,790 | 7,600 | 7,730 | 111,900 |
| 1999/08/26 | 7,500 | 7,830 | 7,450 | 7,690 | 362,700 |
| 1999/08/25 | 7,150 | 7,380 | 7,100 | 7,180 | 242,700 |
| 1999/08/24 | 6,650 | 7,000 | 6,610 | 6,800 | 29,400 |
| 1999/08/23 | 6,850 | 6,850 | 6,700 | 6,700 | 18,800 |
| 1999/08/20 | 6,890 | 6,900 | 6,700 | 6,870 | 24,400 |
| 1999/08/19 | 7,100 | 7,100 | 6,700 | 6,700 | 15,800 |
| 1999/08/18 | 7,160 | 7,250 | 7,100 | 7,100 | 62,800 |
| 1999/08/17 | 6,900 | 7,100 | 6,860 | 7,060 | 61,300 |
| 1999/08/16 | 6,630 | 6,940 | 6,630 | 6,830 | 28,800 |
| 1999/08/13 | 6,760 | 6,780 | 6,610 | 6,630 | 11,600 |
| 1999/08/12 | 6,860 | 6,860 | 6,700 | 6,760 | 14,500 |
| 1999/08/11 | 6,700 | 6,760 | 6,550 | 6,760 | 32,900 |
| 1999/08/10 | 6,800 | 6,800 | 6,600 | 6,700 | 22,700 |
| 1999/08/09 | 7,000 | 7,000 | 6,600 | 6,840 | 31,300 |
| 1999/08/06 | 7,180 | 7,180 | 6,900 | 7,100 | 88,000 |
| 1999/08/05 | 6,610 | 7,250 | 6,610 | 7,200 | 190,000 |
| 1999/08/04 | 6,530 | 6,730 | 6,400 | 6,510 | 113,300 |
| 1999/08/03 | 6,500 | 6,530 | 6,340 | 6,350 | 39,600 |
| 1999/08/02 | 6,650 | 6,680 | 6,400 | 6,490 | 36,100 |
| 1999/07/30 | 6,760 | 6,770 | 6,650 | 6,700 | 20,300 |
| 1999/07/29 | 6,700 | 6,750 | 6,630 | 6,630 | 36,100 |
| 1999/07/28 | 6,470 | 6,750 | 6,470 | 6,630 | 34,800 |
| 1999/07/27 | 7,000 | 7,040 | 6,850 | 6,970 | 45,800 |
| 1999/07/26 | 6,800 | 7,200 | 6,600 | 6,900 | 89,400 |
| 1999/07/23 | 6,190 | 6,500 | 6,190 | 6,400 | 46,500 |
| 1999/07/22 | 6,800 | 6,890 | 6,400 | 6,490 | 100,400 |
| 1999/07/21 | 7,040 | 7,050 | 6,850 | 6,850 | 36,400 |
| 1999/07/19 | 7,100 | 7,200 | 7,000 | 7,100 | 43,100 |
| 1999/07/16 | 7,220 | 7,350 | 6,800 | 7,000 | 118,600 |
| 1999/07/15 | 7,500 | 7,600 | 7,150 | 7,200 | 96,000 |
| 1999/07/14 | 7,870 | 7,870 | 7,470 | 7,510 | 56,200 |
| 1999/07/13 | 7,900 | 7,900 | 7,690 | 7,870 | 54,900 |
| 1999/07/12 | 7,560 | 7,880 | 7,550 | 7,770 | 93,900 |
| 1999/07/09 | 7,800 | 7,900 | 7,550 | 7,560 | 44,000 |
| 1999/07/08 | 7,980 | 8,000 | 7,700 | 7,800 | 50,400 |
| 1999/07/07 | 7,700 | 8,000 | 7,550 | 8,000 | 117,500 |
| 1999/07/06 | 7,410 | 7,700 | 7,400 | 7,450 | 67,500 |
| 1999/07/05 | 7,500 | 7,550 | 7,330 | 7,330 | 90,300 |
| 1999/07/02 | 7,600 | 7,700 | 7,500 | 7,550 | 71,300 |
| 1999/07/01 | 7,750 | 7,880 | 7,650 | 7,800 | 81,300 |
| 1999/06/30 | 7,800 | 7,900 | 7,730 | 7,730 | 36,600 |
| 1999/06/29 | 8,150 | 8,200 | 7,800 | 7,810 | 39,200 |
| 1999/06/28 | 7,800 | 8,100 | 7,700 | 8,100 | 69,400 |
| 1999/06/25 | 7,300 | 7,690 | 7,300 | 7,600 | 121,500 |
| 1999/06/24 | 8,000 | 8,080 | 7,510 | 7,800 | 82,100 |
| 1999/06/23 | 8,090 | 8,200 | 8,040 | 8,080 | 62,100 |
| 1999/06/22 | 8,200 | 8,280 | 8,020 | 8,080 | 72,100 |
| 1999/06/21 | 8,480 | 8,490 | 8,100 | 8,200 | 54,300 |
| 1999/06/18 | 8,350 | 8,490 | 8,250 | 8,440 | 89,000 |
| 1999/06/17 | 8,110 | 8,250 | 8,020 | 8,150 | 56,600 |
| 1999/06/16 | 8,150 | 8,200 | 8,050 | 8,100 | 44,000 |
| 1999/06/15 | 8,300 | 8,400 | 8,180 | 8,180 | 39,800 |
| 1999/06/14 | 8,300 | 8,450 | 8,210 | 8,320 | 53,400 |
| 1999/06/11 | 8,300 | 8,350 | 8,200 | 8,200 | 53,700 |
| 1999/06/10 | 8,520 | 8,550 | 8,350 | 8,350 | 40,300 |
| 1999/06/09 | 8,380 | 8,600 | 8,200 | 8,520 | 100,500 |
| 1999/06/08 | 8,600 | 8,600 | 8,400 | 8,400 | 77,600 |
| 1999/06/07 | 8,600 | 8,700 | 8,500 | 8,500 | 80,100 |
| 1999/06/04 | 8,680 | 8,880 | 8,450 | 8,600 | 205,900 |
| 1999/06/03 | 8,490 | 8,830 | 8,450 | 8,720 | 466,600 |
| 1999/06/02 | 8,150 | 8,450 | 8,150 | 8,380 | 296,300 |
| 1999/06/01 | 7,990 | 8,130 | 7,700 | 8,050 | 222,500 |
| 1999/05/31 | 8,500 | 8,500 | 7,980 | 7,980 | 199,100 |
| 1999/05/28 | 7,800 | 8,150 | 7,700 | 8,120 | 128,500 |
| 1999/05/27 | 7,990 | 8,100 | 7,750 | 7,830 | 122,800 |
| 1999/05/26 | 8,050 | 8,250 | 7,890 | 7,910 | 210,000 |
| 1999/05/25 | 7,750 | 8,400 | 7,650 | 8,100 | 621,400 |
| 1999/05/24 | 7,450 | 7,850 | 7,370 | 7,800 | 408,900 |
| 1999/05/21 | 7,000 | 7,240 | 7,000 | 7,150 | 158,200 |
| 1999/05/20 | 6,850 | 7,090 | 6,750 | 6,800 | 131,200 |
| 1999/05/19 | 6,600 | 6,650 | 6,460 | 6,650 | 30,200 |
| 1999/05/18 | 6,400 | 6,570 | 6,350 | 6,440 | 45,800 |
| 1999/05/17 | 6,600 | 6,600 | 6,400 | 6,410 | 33,000 |
| 1999/05/14 | 6,800 | 6,800 | 6,520 | 6,600 | 33,700 |
| 1999/05/13 | 6,950 | 6,950 | 6,600 | 6,700 | 35,200 |
| 1999/05/12 | 7,090 | 7,090 | 6,760 | 6,850 | 71,100 |
| 1999/05/11 | 6,850 | 7,150 | 6,750 | 7,100 | 150,400 |
| 1999/05/10 | 6,530 | 6,880 | 6,500 | 6,750 | 37,700 |
| 1999/05/07 | 6,690 | 6,690 | 6,410 | 6,430 | 27,900 |
| 1999/05/06 | 6,310 | 6,760 | 6,300 | 6,700 | 49,500 |
| 1999/04/30 | 6,640 | 6,650 | 6,500 | 6,510 | 19,000 |
| 1999/04/28 | 6,710 | 6,770 | 6,600 | 6,650 | 34,500 |
| 1999/04/27 | 6,690 | 6,800 | 6,600 | 6,750 | 61,600 |
| 1999/04/26 | 6,500 | 6,700 | 6,460 | 6,590 | 66,600 |
| 1999/04/23 | 5,790 | 6,450 | 5,790 | 6,350 | 90,700 |
| 1999/04/22 | 6,000 | 6,500 | 5,990 | 6,490 | 89,600 |
| 1999/04/21 | 5,650 | 5,870 | 5,500 | 5,790 | 84,400 |
| 1999/04/20 | 5,290 | 5,550 | 5,150 | 5,250 | 115,600 |
| 1999/04/19 | 6,290 | 6,300 | 5,800 | 5,990 | 112,600 |
| 1999/04/16 | 6,600 | 6,850 | 6,350 | 6,400 | 78,800 |
| 1999/04/15 | 7,050 | 7,200 | 6,750 | 6,800 | 49,300 |
| 1999/04/14 | 7,050 | 7,250 | 7,000 | 7,050 | 85,900 |
| 1999/04/13 | 7,700 | 7,700 | 7,460 | 7,550 | 43,600 |
| 1999/04/12 | 7,600 | 7,900 | 7,600 | 7,750 | 75,400 |
| 1999/04/09 | 7,990 | 7,990 | 7,350 | 7,600 | 120,200 |
| 1999/04/08 | 7,100 | 7,990 | 7,000 | 7,990 | 177,700 |
| 1999/04/07 | 6,750 | 7,300 | 6,750 | 7,150 | 161,500 |
| 1999/04/06 | 6,500 | 6,800 | 6,400 | 6,610 | 78,100 |
| 1999/04/05 | 6,600 | 6,710 | 6,450 | 6,500 | 32,600 |
| 1999/04/02 | 6,800 | 6,800 | 6,500 | 6,800 | 53,400 |
| 1999/04/01 | 6,690 | 6,700 | 6,350 | 6,650 | 93,800 |
| 1999/03/31 | 6,200 | 6,400 | 6,100 | 6,290 | 57,200 |
| 1999/03/30 | 6,790 | 6,790 | 6,400 | 6,400 | 38,700 |
| 1999/03/29 | 6,800 | 6,800 | 6,510 | 6,800 | 30,600 |
| 1999/03/26 | 6,810 | 6,810 | 6,550 | 6,800 | 102,700 |
| 1999/03/26 | 1 -> 1.20 分割 | ||||
| 1999/03/25 | 6,600 | 7,190 | 6,600 | 6,980 | 157,700 |
| 1999/03/24 | 6,800 | 6,850 | 6,600 | 6,700 | 67,800 |
| 1999/03/23 | 7,000 | 7,090 | 6,810 | 6,950 | 86,200 |
| 1999/03/19 | 6,900 | 7,030 | 6,700 | 6,910 | 117,400 |
| 1999/03/18 | 6,300 | 7,180 | 6,230 | 6,500 | 248,200 |
| 1999/03/17 | 5,830 | 6,230 | 5,550 | 6,200 | 322,700 |
| 1999/03/16 | 4,900 | 5,250 | 4,900 | 5,230 | 245,600 |
| 1999/03/15 | 4,700 | 4,870 | 4,590 | 4,810 | 115,500 |