日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2001/12/28 1,600 1,720 1,600 1,720 41,900
2001/12/27 1,600 1,610 1,590 1,600 35,700
2001/12/26 1,629 1,630 1,600 1,610 3,400
2001/12/25 1,628 1,630 1,600 1,625 16,400
2001/12/21 1,600 1,610 1,581 1,610 15,800
2001/12/20 1,581 1,581 1,557 1,581 10,400
2001/12/19 1,499 1,530 1,466 1,521 15,700
2001/12/18 1,458 1,498 1,444 1,480 39,400
2001/12/17 1,545 1,545 1,473 1,498 32,100
2001/12/14 1,560 1,595 1,548 1,595 58,100
2001/12/13 1,690 1,690 1,600 1,612 21,600
2001/12/12 1,585 1,629 1,585 1,611 17,700
2001/12/11 1,606 1,606 1,570 1,584 23,100
2001/12/10 1,696 1,710 1,575 1,630 43,600
2001/12/07 1,720 1,720 1,700 1,710 28,900
2001/12/06 1,791 1,819 1,770 1,784 19,600
2001/12/05 1,880 1,880 1,720 1,790 33,100
2001/12/04 1,830 1,874 1,800 1,850 28,400
2001/12/03 1,955 2,000 1,828 1,840 59,300
2001/11/30 1,840 1,925 1,835 1,925 44,100
2001/11/29 1,914 1,922 1,810 1,840 45,600
2001/11/28 1,930 1,933 1,905 1,915 36,400
2001/11/27 1,988 1,989 1,900 1,913 56,800
2001/11/26 1,980 1,995 1,953 1,974 42,100
2001/11/22 1,900 1,900 1,806 1,860 57,900
2001/11/21 1,980 2,000 1,865 1,900 85,900
2001/11/20 2,100 2,200 2,050 2,060 172,500
2001/11/19 1,710 1,980 1,710 1,980 165,300
2001/11/16 1,610 1,700 1,606 1,680 161,700
2001/11/15 1,520 1,550 1,500 1,550 44,700
2001/11/14 1,540 1,540 1,500 1,510 25,900
2001/11/13 1,575 1,583 1,545 1,547 50,100
2001/11/12 1,515 1,594 1,500 1,545 63,700
2001/11/09 1,406 1,520 1,406 1,495 41,700
2001/11/08 1,329 1,386 1,329 1,386 24,000
2001/11/07 1,377 1,377 1,321 1,330 41,500
2001/11/06 1,410 1,410 1,360 1,377 50,900
2001/11/05 1,470 1,470 1,400 1,410 43,600
2001/11/02 1,475 1,485 1,470 1,470 41,600
2001/11/01 1,520 1,520 1,471 1,471 37,000
2001/10/31 1,509 1,530 1,490 1,508 25,900
2001/10/30 1,488 1,490 1,480 1,489 49,700
2001/10/29 1,500 1,519 1,488 1,488 82,200
2001/10/26 1,576 1,588 1,485 1,490 74,900
2001/10/25 1,596 1,596 1,571 1,580 34,200
2001/10/24 1,590 1,590 1,578 1,582 26,300
2001/10/23 1,600 1,601 1,589 1,598 18,300
2001/10/22 1,600 1,600 1,590 1,599 16,600
2001/10/19 1,599 1,600 1,586 1,600 9,200
2001/10/18 1,570 1,580 1,565 1,579 16,800
2001/10/17 1,581 1,595 1,570 1,570 12,500
2001/10/16 1,594 1,594 1,568 1,576 9,200
2001/10/15 1,610 1,620 1,580 1,598 20,600
2001/10/12 1,642 1,656 1,630 1,656 14,700
2001/10/11 1,610 1,660 1,610 1,656 20,400
2001/10/10 1,650 1,650 1,610 1,610 10,100
2001/10/09 1,630 1,640 1,602 1,602 16,500
2001/10/05 1,680 1,680 1,628 1,649 11,500
2001/10/04 1,689 1,689 1,650 1,670 12,000
2001/10/03 1,690 1,700 1,652 1,652 10,000
2001/10/02 1,600 1,689 1,600 1,685 22,300
2001/10/01 1,650 1,670 1,610 1,629 12,200
2001/09/28 1,600 1,690 1,600 1,690 12,200
2001/09/27 1,670 1,670 1,610 1,623 2,800
2001/09/26 1,620 1,620 1,592 1,610 6,500
2001/09/25 1,600 1,620 1,570 1,620 15,800
2001/09/21 1,551 1,569 1,550 1,565 14,900
2001/09/20 1,500 1,550 1,490 1,550 16,800
2001/09/19 1,500 1,550 1,500 1,506 36,500
2001/09/18 1,558 1,590 1,550 1,560 39,000
2001/09/17 1,651 1,654 1,600 1,618 14,900
2001/09/14 1,699 1,699 1,650 1,662 21,300
2001/09/13 1,603 1,700 1,603 1,690 12,400
2001/09/12 1,753 1,800 1,753 1,753 23,000
2001/09/11 1,897 1,929 1,850 1,903 12,100
2001/09/10 1,900 1,932 1,881 1,909 9,200
2001/09/07 1,950 1,950 1,930 1,932 10,100
2001/09/06 1,910 1,972 1,910 1,970 11,300
2001/09/05 1,971 1,971 1,945 1,950 12,700
2001/09/04 1,960 1,980 1,950 1,970 13,500
2001/09/03 1,996 2,005 1,960 1,960 11,800
2001/08/31 1,980 2,020 1,980 1,991 11,700
2001/08/30 2,000 2,020 1,980 2,010 52,300
2001/08/29 2,100 2,105 2,010 2,035 16,900
2001/08/28 2,070 2,080 2,020 2,080 22,300
2001/08/27 2,120 2,130 2,000 2,070 7,700
2001/08/24 2,150 2,150 2,060 2,080 6,800
2001/08/23 2,050 2,140 2,050 2,065 25,600
2001/08/22 2,010 2,050 2,005 2,050 18,100
2001/08/21 2,020 2,050 2,005 2,010 16,400
2001/08/20 2,050 2,060 2,010 2,020 29,700
2001/08/17 2,100 2,100 2,060 2,060 17,000
2001/08/16 2,140 2,150 2,105 2,105 18,800
2001/08/15 2,155 2,155 2,100 2,140 16,900
2001/08/14 2,060 2,130 2,060 2,115 18,500
2001/08/13 2,060 2,060 2,030 2,060 43,100
2001/08/10 2,035 2,065 2,030 2,060 62,200
2001/08/09 2,100 2,105 2,000 2,020 104,700
2001/08/08 2,250 2,290 2,135 2,160 203,800
2001/08/07 2,535 2,545 2,510 2,530 18,200
2001/08/06 2,600 2,600 2,560 2,575 3,300
2001/08/03 2,615 2,615 2,575 2,580 9,100
2001/08/02 2,590 2,620 2,555 2,615 21,500
2001/08/01 2,550 2,600 2,535 2,590 9,300
2001/07/31 2,580 2,590 2,545 2,590 11,600
2001/07/30 2,595 2,595 2,550 2,560 8,800
2001/07/27 2,590 2,590 2,540 2,585 9,200
2001/07/26 2,560 2,600 2,545 2,595 5,900
2001/07/25 2,590 2,600 2,555 2,595 14,300
2001/07/24 2,545 2,560 2,500 2,555 23,100
2001/07/23 2,585 2,590 2,500 2,550 13,500
2001/07/19 2,550 2,560 2,505 2,545 14,700
2001/07/18 2,555 2,590 2,550 2,580 10,500
2001/07/17 2,510 2,550 2,505 2,545 3,500
2001/07/16 2,570 2,600 2,520 2,525 5,500
2001/07/13 2,610 2,610 2,520 2,530 4,900
2001/07/12 2,550 2,585 2,525 2,585 5,600
2001/07/11 2,595 2,600 2,550 2,550 6,900
2001/07/10 2,570 2,605 2,570 2,605 8,600
2001/07/09 2,540 2,600 2,500 2,560 11,300
2001/07/06 2,655 2,700 2,580 2,600 17,200
2001/07/05 2,610 2,670 2,610 2,670 10,000
2001/07/04 2,675 2,675 2,595 2,605 14,200
2001/07/03 2,640 2,700 2,610 2,675 17,600
2001/07/02 2,630 2,640 2,575 2,630 14,500
2001/06/29 2,610 2,615 2,535 2,580 17,700
2001/06/28 2,490 2,495 2,465 2,490 5,400
2001/06/27 2,500 2,500 2,455 2,490 7,100
2001/06/26 2,510 2,515 2,500 2,505 9,300
2001/06/25 2,530 2,530 2,475 2,505 15,300
2001/06/22 2,530 2,530 2,485 2,520 9,400
2001/06/21 2,400 2,470 2,400 2,445 16,300
2001/06/20 2,410 2,425 2,400 2,410 21,400
2001/06/19 2,485 2,495 2,450 2,465 7,500
2001/06/18 2,425 2,485 2,425 2,485 36,500
2001/06/15 2,500 2,510 2,400 2,420 64,800
2001/06/14 2,550 2,560 2,530 2,540 22,200
2001/06/13 2,540 2,560 2,510 2,550 13,900
2001/06/12 2,590 2,595 2,550 2,550 20,800
2001/06/11 2,600 2,615 2,560 2,585 13,000
2001/06/08 2,585 2,620 2,570 2,595 37,100
2001/06/07 2,570 2,590 2,570 2,590 6,700
2001/06/06 2,595 2,595 2,525 2,565 5,000
2001/06/05 2,575 2,575 2,535 2,555 17,400
2001/06/04 2,585 2,585 2,540 2,575 9,300
2001/06/01 2,570 2,580 2,550 2,580 8,000
2001/05/31 2,560 2,570 2,500 2,535 34,200
2001/05/30 2,600 2,600 2,560 2,560 14,000
2001/05/29 2,650 2,650 2,610 2,610 4,200
2001/05/28 2,650 2,660 2,630 2,650 8,200
2001/05/25 2,710 2,710 2,630 2,650 16,300
2001/05/24 2,760 2,760 2,660 2,665 23,700
2001/05/23 2,650 2,690 2,640 2,685 40,100
2001/05/22 2,660 2,670 2,610 2,610 50,400
2001/05/21 2,560 2,600 2,560 2,580 19,400
2001/05/18 2,600 2,620 2,530 2,530 27,200
2001/05/17 2,620 2,670 2,510 2,560 36,200
2001/05/16 2,600 2,680 2,520 2,540 153,700
2001/05/15 2,890 2,890 2,585 2,610 22,800
2001/05/14 2,900 2,930 2,850 2,870 24,300
2001/05/11 2,980 3,000 2,900 2,920 46,800
2001/05/10 3,010 3,030 2,970 3,000 24,600
2001/05/09 3,050 3,060 3,000 3,060 30,800
2001/05/08 3,050 3,070 3,020 3,050 9,700
2001/05/07 3,080 3,080 3,010 3,070 13,000
2001/05/02 3,100 3,100 3,000 3,060 22,500
2001/05/01 3,010 3,090 3,010 3,080 27,600
2001/04/27 3,020 3,020 2,985 2,985 22,600
2001/04/26 3,050 3,050 3,010 3,010 9,600
2001/04/25 3,070 3,070 3,010 3,020 13,000
2001/04/24 3,010 3,070 3,010 3,070 10,300
2001/04/23 3,080 3,080 3,030 3,060 9,300
2001/04/20 3,050 3,100 3,010 3,010 12,700
2001/04/19 3,100 3,150 3,060 3,090 29,400
2001/04/18 3,020 3,100 3,020 3,050 23,800
2001/04/17 3,120 3,140 2,960 2,960 44,600
2001/04/16 3,100 3,180 3,050 3,100 82,000
2001/04/13 3,020 3,090 3,020 3,050 23,000
2001/04/12 2,980 3,110 2,980 3,020 36,100
2001/04/11 3,100 3,110 2,900 3,030 52,300
2001/04/10 3,190 3,190 3,100 3,130 104,100
2001/04/09 3,000 3,200 2,970 3,150 335,300
2001/04/06 2,850 2,990 2,820 2,990 94,400
2001/04/05 2,730 2,860 2,720 2,850 46,400
2001/04/04 2,705 2,775 2,705 2,720 26,900
2001/04/03 2,755 2,770 2,710 2,770 12,900
2001/04/02 2,780 2,790 2,700 2,780 23,900
2001/03/30 2,700 2,745 2,700 2,700 17,400
2001/03/29 2,775 2,775 2,650 2,700 42,100
2001/03/28 2,860 2,885 2,790 2,815 24,000
2001/03/27 2,860 2,940 2,820 2,890 39,500
2001/03/26 2,840 2,860 2,780 2,860 50,800
2001/03/23 2,670 2,750 2,640 2,750 30,100
2001/03/22 2,555 2,595 2,545 2,590 42,000
2001/03/21 2,500 2,555 2,500 2,555 26,900
2001/03/19 2,500 2,525 2,485 2,500 15,700
2001/03/16 2,530 2,530 2,480 2,480 11,500
2001/03/15 2,490 2,540 2,410 2,480 22,300
2001/03/14 2,470 2,550 2,470 2,545 12,200
2001/03/13 2,460 2,500 2,410 2,500 21,000
2001/03/12 2,530 2,575 2,530 2,540 34,200
2001/03/09 2,570 2,575 2,490 2,490 45,900
2001/03/08 2,500 2,575 2,500 2,560 40,600
2001/03/07 2,405 2,470 2,405 2,470 21,000
2001/03/06 2,400 2,435 2,395 2,405 6,300
2001/03/05 2,450 2,450 2,390 2,390 9,300
2001/03/02 2,450 2,455 2,390 2,390 23,000
2001/03/01 2,440 2,460 2,430 2,455 14,200
2001/02/28 2,400 2,440 2,395 2,420 15,100
2001/02/27 2,460 2,460 2,400 2,400 6,700
2001/02/26 2,450 2,450 2,430 2,440 20,800
2001/02/23 2,400 2,410 2,365 2,400 22,100
2001/02/22 2,370 2,395 2,345 2,370 33,600
2001/02/21 2,380 2,400 2,350 2,390 20,500
2001/02/20 2,465 2,465 2,395 2,460 27,100
2001/02/19 2,440 2,475 2,410 2,430 13,000
2001/02/16 2,500 2,500 2,410 2,415 27,200
2001/02/15 2,500 2,510 2,470 2,500 19,900
2001/02/14 2,500 2,500 2,450 2,495 18,100
2001/02/13 2,500 2,500 2,450 2,475 22,100
2001/02/09 2,415 2,450 2,400 2,440 16,600
2001/02/08 2,500 2,500 2,380 2,415 38,100
2001/02/07 2,465 2,540 2,465 2,465 87,900
2001/02/06 2,420 2,425 2,390 2,425 44,200
2001/02/05 2,400 2,430 2,370 2,385 37,600
2001/02/02 2,380 2,385 2,330 2,360 82,700
2001/02/01 2,355 2,385 2,315 2,330 28,800
2001/01/31 2,245 2,340 2,245 2,315 46,200
2001/01/30 2,265 2,300 2,255 2,270 35,000
2001/01/29 2,290 2,320 2,260 2,290 30,100
2001/01/26 2,300 2,350 2,290 2,330 30,300
2001/01/25 2,400 2,400 2,305 2,350 39,300
2001/01/24 2,360 2,390 2,330 2,385 32,700
2001/01/23 2,400 2,435 2,360 2,400 28,300
2001/01/22 2,425 2,465 2,400 2,420 20,100
2001/01/19 2,440 2,530 2,425 2,435 41,600
2001/01/18 2,480 2,490 2,400 2,440 37,800
2001/01/17 2,470 2,590 2,470 2,500 73,800
2001/01/16 2,405 2,480 2,405 2,480 42,100
2001/01/15 2,400 2,450 2,375 2,400 36,000
2001/01/12 2,415 2,480 2,400 2,455 34,400
2001/01/11 2,450 2,530 2,415 2,495 38,700
2001/01/10 2,600 2,600 2,490 2,490 69,700
2001/01/09 2,750 2,750 2,600 2,610 18,200
2001/01/05 2,785 2,800 2,700 2,785 17,300
2001/01/04 2,740 2,800 2,700 2,745 17,400

このページの先頭へ