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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,599 | 1,600 | 1,575 | 1,584 | 8,000 |
| 2003/12/29 | 1,590 | 1,599 | 1,583 | 1,594 | 12,800 |
| 2003/12/26 | 1,600 | 1,600 | 1,583 | 1,583 | 7,000 |
| 2003/12/25 | 1,603 | 1,604 | 1,586 | 1,590 | 12,600 |
| 2003/12/24 | 1,593 | 1,599 | 1,583 | 1,594 | 15,700 |
| 2003/12/22 | 1,600 | 1,614 | 1,582 | 1,605 | 21,900 |
| 2003/12/19 | 1,597 | 1,613 | 1,581 | 1,593 | 16,800 |
| 2003/12/18 | 1,620 | 1,628 | 1,600 | 1,627 | 27,700 |
| 2003/12/17 | 1,579 | 1,640 | 1,575 | 1,590 | 43,700 |
| 2003/12/16 | 1,585 | 1,587 | 1,571 | 1,579 | 24,200 |
| 2003/12/15 | 1,650 | 1,650 | 1,590 | 1,592 | 59,100 |
| 2003/12/12 | 1,579 | 1,590 | 1,562 | 1,590 | 38,500 |
| 2003/12/11 | 1,612 | 1,626 | 1,581 | 1,595 | 29,000 |
| 2003/12/10 | 1,640 | 1,641 | 1,610 | 1,611 | 22,500 |
| 2003/12/09 | 1,643 | 1,685 | 1,640 | 1,679 | 106,500 |
| 2003/12/08 | 1,599 | 1,617 | 1,581 | 1,616 | 51,700 |
| 2003/12/05 | 1,588 | 1,588 | 1,551 | 1,569 | 12,800 |
| 2003/12/04 | 1,565 | 1,570 | 1,531 | 1,544 | 20,500 |
| 2003/12/03 | 1,491 | 1,564 | 1,491 | 1,550 | 17,700 |
| 2003/12/02 | 1,511 | 1,515 | 1,493 | 1,494 | 30,700 |
| 2003/12/01 | 1,500 | 1,532 | 1,478 | 1,510 | 24,600 |
| 2003/11/28 | 1,538 | 1,550 | 1,530 | 1,532 | 22,400 |
| 2003/11/27 | 1,550 | 1,555 | 1,530 | 1,535 | 13,900 |
| 2003/11/26 | 1,580 | 1,580 | 1,541 | 1,545 | 24,000 |
| 2003/11/25 | 1,571 | 1,571 | 1,545 | 1,557 | 31,800 |
| 2003/11/21 | 1,566 | 1,566 | 1,510 | 1,520 | 17,600 |
| 2003/11/20 | 1,521 | 1,569 | 1,518 | 1,536 | 17,400 |
| 2003/11/19 | 1,510 | 1,528 | 1,495 | 1,513 | 21,900 |
| 2003/11/18 | 1,500 | 1,510 | 1,465 | 1,490 | 31,600 |
| 2003/11/17 | 1,578 | 1,578 | 1,502 | 1,508 | 26,300 |
| 2003/11/14 | 1,571 | 1,594 | 1,550 | 1,580 | 19,900 |
| 2003/11/13 | 1,632 | 1,640 | 1,575 | 1,599 | 33,900 |
| 2003/11/12 | 1,690 | 1,690 | 1,640 | 1,642 | 48,200 |
| 2003/11/11 | 1,600 | 1,680 | 1,590 | 1,660 | 153,900 |
| 2003/11/10 | 1,550 | 1,550 | 1,530 | 1,549 | 10,400 |
| 2003/11/07 | 1,530 | 1,534 | 1,504 | 1,528 | 18,900 |
| 2003/11/06 | 1,485 | 1,558 | 1,485 | 1,530 | 61,800 |
| 2003/11/05 | 1,471 | 1,490 | 1,471 | 1,485 | 6,000 |
| 2003/11/04 | 1,475 | 1,493 | 1,474 | 1,485 | 9,800 |
| 2003/10/31 | 1,498 | 1,498 | 1,463 | 1,463 | 7,900 |
| 2003/10/30 | 1,462 | 1,484 | 1,462 | 1,472 | 8,700 |
| 2003/10/29 | 1,466 | 1,509 | 1,466 | 1,499 | 13,500 |
| 2003/10/28 | 1,500 | 1,500 | 1,460 | 1,479 | 14,300 |
| 2003/10/27 | 1,450 | 1,500 | 1,450 | 1,480 | 11,400 |
| 2003/10/24 | 1,490 | 1,496 | 1,450 | 1,485 | 16,100 |
| 2003/10/23 | 1,525 | 1,525 | 1,405 | 1,418 | 27,200 |
| 2003/10/22 | 1,495 | 1,521 | 1,490 | 1,500 | 25,000 |
| 2003/10/21 | 1,503 | 1,516 | 1,495 | 1,495 | 16,000 |
| 2003/10/20 | 1,480 | 1,510 | 1,480 | 1,500 | 20,200 |
| 2003/10/17 | 1,483 | 1,499 | 1,472 | 1,480 | 11,900 |
| 2003/10/16 | 1,496 | 1,502 | 1,480 | 1,482 | 14,900 |
| 2003/10/15 | 1,502 | 1,510 | 1,495 | 1,495 | 36,400 |
| 2003/10/14 | 1,500 | 1,516 | 1,496 | 1,500 | 30,400 |
| 2003/10/10 | 1,518 | 1,520 | 1,500 | 1,502 | 19,000 |
| 2003/10/09 | 1,490 | 1,530 | 1,465 | 1,511 | 31,900 |
| 2003/10/08 | 1,470 | 1,490 | 1,460 | 1,460 | 14,200 |
| 2003/10/07 | 1,469 | 1,487 | 1,467 | 1,472 | 12,400 |
| 2003/10/06 | 1,444 | 1,492 | 1,444 | 1,486 | 13,400 |
| 2003/10/03 | 1,499 | 1,500 | 1,471 | 1,484 | 9,500 |
| 2003/10/02 | 1,471 | 1,500 | 1,471 | 1,500 | 11,400 |
| 2003/10/01 | 1,500 | 1,500 | 1,469 | 1,491 | 15,600 |
| 2003/09/30 | 1,500 | 1,500 | 1,451 | 1,469 | 5,200 |
| 2003/09/29 | 1,490 | 1,500 | 1,444 | 1,497 | 15,400 |
| 2003/09/26 | 1,390 | 1,445 | 1,390 | 1,430 | 8,400 |
| 2003/09/25 | 1,400 | 1,415 | 1,385 | 1,394 | 22,500 |
| 2003/09/24 | 1,480 | 1,500 | 1,480 | 1,481 | 19,100 |
| 2003/09/22 | 1,455 | 1,470 | 1,446 | 1,465 | 11,000 |
| 2003/09/19 | 1,475 | 1,490 | 1,455 | 1,455 | 7,000 |
| 2003/09/18 | 1,506 | 1,506 | 1,462 | 1,462 | 7,600 |
| 2003/09/17 | 1,500 | 1,500 | 1,470 | 1,475 | 7,600 |
| 2003/09/16 | 1,500 | 1,510 | 1,498 | 1,500 | 10,300 |
| 2003/09/12 | 1,500 | 1,524 | 1,500 | 1,500 | 39,500 |
| 2003/09/11 | 1,474 | 1,484 | 1,458 | 1,462 | 10,900 |
| 2003/09/10 | 1,476 | 1,481 | 1,460 | 1,470 | 18,900 |
| 2003/09/09 | 1,465 | 1,470 | 1,460 | 1,466 | 8,300 |
| 2003/09/08 | 1,460 | 1,467 | 1,450 | 1,454 | 8,000 |
| 2003/09/05 | 1,483 | 1,490 | 1,455 | 1,467 | 15,500 |
| 2003/09/04 | 1,446 | 1,463 | 1,439 | 1,463 | 13,000 |
| 2003/09/03 | 1,437 | 1,445 | 1,429 | 1,440 | 14,900 |
| 2003/09/02 | 1,443 | 1,443 | 1,421 | 1,425 | 9,200 |
| 2003/09/01 | 1,430 | 1,445 | 1,430 | 1,441 | 8,900 |
| 2003/08/29 | 1,470 | 1,470 | 1,430 | 1,437 | 10,200 |
| 2003/08/28 | 1,421 | 1,470 | 1,420 | 1,440 | 17,600 |
| 2003/08/27 | 1,461 | 1,461 | 1,426 | 1,431 | 13,400 |
| 2003/08/26 | 1,451 | 1,472 | 1,420 | 1,440 | 13,700 |
| 2003/08/25 | 1,545 | 1,545 | 1,500 | 1,501 | 14,400 |
| 2003/08/22 | 1,524 | 1,545 | 1,512 | 1,520 | 28,100 |
| 2003/08/21 | 1,560 | 1,560 | 1,510 | 1,510 | 34,600 |
| 2003/08/20 | 1,573 | 1,573 | 1,502 | 1,526 | 78,700 |
| 2003/08/19 | 1,400 | 1,401 | 1,370 | 1,373 | 15,900 |
| 2003/08/18 | 1,350 | 1,397 | 1,340 | 1,390 | 17,400 |
| 2003/08/15 | 1,335 | 1,344 | 1,325 | 1,329 | 16,800 |
| 2003/08/14 | 1,298 | 1,315 | 1,289 | 1,315 | 11,400 |
| 2003/08/13 | 1,284 | 1,295 | 1,283 | 1,289 | 6,900 |
| 2003/08/12 | 1,290 | 1,290 | 1,280 | 1,280 | 9,300 |
| 2003/08/11 | 1,275 | 1,286 | 1,275 | 1,284 | 14,000 |
| 2003/08/08 | 1,264 | 1,264 | 1,255 | 1,255 | 17,700 |
| 2003/08/07 | 1,250 | 1,260 | 1,240 | 1,250 | 14,900 |
| 2003/08/06 | 1,250 | 1,250 | 1,243 | 1,247 | 20,600 |
| 2003/08/05 | 1,250 | 1,250 | 1,232 | 1,240 | 13,100 |
| 2003/08/04 | 1,235 | 1,240 | 1,221 | 1,232 | 18,200 |
| 2003/08/01 | 1,230 | 1,230 | 1,212 | 1,221 | 9,400 |
| 2003/07/31 | 1,200 | 1,220 | 1,181 | 1,218 | 7,300 |
| 2003/07/30 | 1,196 | 1,220 | 1,190 | 1,220 | 11,700 |
| 2003/07/29 | 1,208 | 1,208 | 1,191 | 1,198 | 17,500 |
| 2003/07/28 | 1,211 | 1,215 | 1,200 | 1,208 | 23,200 |
| 2003/07/25 | 1,220 | 1,220 | 1,206 | 1,206 | 15,000 |
| 2003/07/24 | 1,225 | 1,225 | 1,206 | 1,206 | 7,400 |
| 2003/07/23 | 1,228 | 1,229 | 1,191 | 1,205 | 8,600 |
| 2003/07/22 | 1,191 | 1,198 | 1,156 | 1,174 | 10,800 |
| 2003/07/18 | 1,190 | 1,230 | 1,190 | 1,219 | 19,100 |
| 2003/07/17 | 1,218 | 1,218 | 1,200 | 1,204 | 10,200 |
| 2003/07/16 | 1,234 | 1,235 | 1,220 | 1,220 | 8,100 |
| 2003/07/15 | 1,242 | 1,242 | 1,220 | 1,220 | 10,700 |
| 2003/07/14 | 1,234 | 1,234 | 1,215 | 1,230 | 6,500 |
| 2003/07/11 | 1,201 | 1,234 | 1,200 | 1,207 | 6,900 |
| 2003/07/10 | 1,252 | 1,252 | 1,210 | 1,234 | 7,300 |
| 2003/07/09 | 1,235 | 1,250 | 1,231 | 1,232 | 10,300 |
| 2003/07/08 | 1,272 | 1,280 | 1,230 | 1,270 | 13,800 |
| 2003/07/07 | 1,219 | 1,270 | 1,210 | 1,260 | 31,700 |
| 2003/07/04 | 1,219 | 1,219 | 1,200 | 1,203 | 9,600 |
| 2003/07/03 | 1,219 | 1,220 | 1,200 | 1,211 | 16,700 |
| 2003/07/02 | 1,225 | 1,226 | 1,185 | 1,210 | 15,800 |
| 2003/07/01 | 1,224 | 1,229 | 1,150 | 1,225 | 21,200 |
| 2003/06/30 | 1,235 | 1,235 | 1,210 | 1,229 | 26,500 |
| 2003/06/27 | 1,220 | 1,226 | 1,186 | 1,195 | 27,900 |
| 2003/06/26 | 1,170 | 1,190 | 1,146 | 1,190 | 25,300 |
| 2003/06/25 | 1,159 | 1,163 | 1,158 | 1,158 | 27,000 |
| 2003/06/24 | 1,150 | 1,152 | 1,136 | 1,136 | 27,500 |
| 2003/06/23 | 1,155 | 1,165 | 1,129 | 1,129 | 17,700 |
| 2003/06/20 | 1,144 | 1,145 | 1,138 | 1,144 | 10,600 |
| 2003/06/19 | 1,130 | 1,143 | 1,130 | 1,141 | 16,600 |
| 2003/06/18 | 1,139 | 1,145 | 1,137 | 1,138 | 12,300 |
| 2003/06/17 | 1,125 | 1,140 | 1,125 | 1,137 | 11,700 |
| 2003/06/16 | 1,135 | 1,139 | 1,133 | 1,139 | 7,200 |
| 2003/06/13 | 1,147 | 1,147 | 1,140 | 1,141 | 32,600 |
| 2003/06/12 | 1,150 | 1,160 | 1,127 | 1,127 | 12,200 |
| 2003/06/11 | 1,169 | 1,169 | 1,141 | 1,146 | 21,400 |
| 2003/06/10 | 1,165 | 1,180 | 1,151 | 1,168 | 30,700 |
| 2003/06/09 | 1,150 | 1,170 | 1,120 | 1,160 | 50,700 |
| 2003/06/06 | 1,091 | 1,100 | 1,087 | 1,100 | 9,800 |
| 2003/06/05 | 1,090 | 1,101 | 1,088 | 1,088 | 14,900 |
| 2003/06/04 | 1,090 | 1,115 | 1,086 | 1,090 | 12,700 |
| 2003/06/03 | 1,120 | 1,120 | 1,091 | 1,112 | 11,600 |
| 2003/06/02 | 1,125 | 1,130 | 1,099 | 1,125 | 16,500 |
| 2003/05/30 | 1,139 | 1,140 | 1,115 | 1,125 | 32,500 |
| 2003/05/29 | 1,146 | 1,180 | 1,100 | 1,150 | 109,600 |
| 2003/05/28 | 995 | 1,086 | 995 | 1,086 | 101,000 |
| 2003/05/27 | 990 | 994 | 975 | 986 | 9,800 |
| 2003/05/26 | 991 | 998 | 990 | 993 | 17,400 |
| 2003/05/23 | 998 | 998 | 980 | 985 | 19,400 |
| 2003/05/22 | 949 | 996 | 939 | 975 | 29,700 |
| 2003/05/21 | 1,009 | 1,009 | 966 | 968 | 31,100 |
| 2003/05/20 | 1,020 | 1,020 | 992 | 999 | 12,600 |
| 2003/05/19 | 992 | 1,001 | 992 | 994 | 15,300 |
| 2003/05/16 | 1,015 | 1,015 | 1,010 | 1,012 | 7,100 |
| 2003/05/15 | 1,020 | 1,025 | 999 | 999 | 18,500 |
| 2003/05/14 | 1,025 | 1,029 | 1,000 | 1,005 | 12,700 |
| 2003/05/13 | 1,000 | 1,025 | 1,000 | 1,018 | 27,200 |
| 2003/05/12 | 989 | 1,000 | 976 | 990 | 23,000 |
| 2003/05/09 | 985 | 986 | 966 | 985 | 11,900 |
| 2003/05/08 | 981 | 985 | 975 | 975 | 9,400 |
| 2003/05/07 | 981 | 981 | 970 | 981 | 13,000 |
| 2003/05/06 | 947 | 986 | 947 | 978 | 11,100 |
| 2003/05/02 | 931 | 953 | 931 | 947 | 9,200 |
| 2003/05/01 | 928 | 953 | 928 | 951 | 11,100 |
| 2003/04/30 | 962 | 962 | 940 | 948 | 8,000 |
| 2003/04/28 | 957 | 957 | 923 | 932 | 7,300 |
| 2003/04/25 | 975 | 975 | 957 | 957 | 13,900 |
| 2003/04/24 | 960 | 965 | 955 | 959 | 13,000 |
| 2003/04/23 | 959 | 959 | 945 | 946 | 8,000 |
| 2003/04/22 | 951 | 953 | 932 | 944 | 5,300 |
| 2003/04/21 | 954 | 954 | 930 | 941 | 10,900 |
| 2003/04/18 | 928 | 943 | 927 | 943 | 8,100 |
| 2003/04/17 | 929 | 929 | 921 | 927 | 2,700 |
| 2003/04/16 | 921 | 928 | 921 | 926 | 5,700 |
| 2003/04/15 | 935 | 935 | 920 | 920 | 11,000 |
| 2003/04/14 | 920 | 930 | 918 | 926 | 9,200 |
| 2003/04/11 | 906 | 928 | 906 | 919 | 13,000 |
| 2003/04/10 | 909 | 910 | 900 | 901 | 7,200 |
| 2003/04/09 | 909 | 909 | 894 | 909 | 8,700 |
| 2003/04/08 | 909 | 909 | 887 | 906 | 14,200 |
| 2003/04/07 | 885 | 905 | 881 | 905 | 2,700 |
| 2003/04/04 | 882 | 900 | 882 | 893 | 6,300 |
| 2003/04/03 | 900 | 901 | 895 | 900 | 9,400 |
| 2003/04/02 | 901 | 901 | 880 | 892 | 4,300 |
| 2003/04/01 | 870 | 900 | 870 | 881 | 11,100 |
| 2003/03/31 | 910 | 910 | 871 | 872 | 29,900 |
| 2003/03/28 | 926 | 940 | 911 | 930 | 6,400 |
| 2003/03/27 | 930 | 945 | 930 | 936 | 10,800 |
| 2003/03/26 | 940 | 960 | 930 | 950 | 12,900 |
| 2003/03/25 | 965 | 980 | 952 | 970 | 21,400 |
| 2003/03/24 | 930 | 950 | 921 | 950 | 19,800 |
| 2003/03/20 | 920 | 920 | 900 | 920 | 10,200 |
| 2003/03/19 | 905 | 905 | 890 | 900 | 8,900 |
| 2003/03/18 | 900 | 905 | 895 | 905 | 14,200 |
| 2003/03/17 | 875 | 886 | 875 | 885 | 13,400 |
| 2003/03/14 | 900 | 900 | 848 | 885 | 61,900 |
| 2003/03/13 | 851 | 874 | 851 | 870 | 10,300 |
| 2003/03/12 | 863 | 863 | 841 | 848 | 14,900 |
| 2003/03/11 | 852 | 878 | 811 | 833 | 107,400 |
| 2003/03/10 | 880 | 881 | 854 | 862 | 17,900 |
| 2003/03/07 | 903 | 906 | 880 | 881 | 18,300 |
| 2003/03/06 | 900 | 912 | 900 | 905 | 9,900 |
| 2003/03/05 | 905 | 910 | 897 | 906 | 9,900 |
| 2003/03/04 | 910 | 910 | 895 | 895 | 11,100 |
| 2003/03/03 | 899 | 905 | 895 | 902 | 12,500 |
| 2003/02/28 | 897 | 898 | 893 | 895 | 9,900 |
| 2003/02/27 | 890 | 895 | 887 | 887 | 6,200 |
| 2003/02/26 | 910 | 910 | 892 | 892 | 9,000 |
| 2003/02/25 | 925 | 925 | 900 | 900 | 11,500 |
| 2003/02/24 | 924 | 924 | 910 | 916 | 10,200 |
| 2003/02/21 | 925 | 931 | 919 | 929 | 19,900 |
| 2003/02/20 | 935 | 939 | 931 | 935 | 20,900 |
| 2003/02/19 | 925 | 940 | 923 | 935 | 24,300 |
| 2003/02/18 | 915 | 915 | 908 | 912 | 14,800 |
| 2003/02/17 | 910 | 916 | 901 | 910 | 11,100 |
| 2003/02/14 | 895 | 905 | 895 | 899 | 15,900 |
| 2003/02/13 | 909 | 909 | 890 | 892 | 22,300 |
| 2003/02/12 | 895 | 895 | 880 | 889 | 17,200 |
| 2003/02/10 | 879 | 895 | 870 | 895 | 8,300 |
| 2003/02/07 | 875 | 880 | 870 | 879 | 12,800 |
| 2003/02/06 | 850 | 880 | 848 | 880 | 17,500 |
| 2003/02/05 | 840 | 867 | 840 | 853 | 42,400 |
| 2003/02/04 | 850 | 852 | 847 | 852 | 17,100 |
| 2003/02/03 | 840 | 851 | 831 | 849 | 24,000 |
| 2003/01/31 | 844 | 851 | 839 | 840 | 27,900 |
| 2003/01/30 | 867 | 867 | 840 | 844 | 44,900 |
| 2003/01/29 | 890 | 890 | 871 | 872 | 14,100 |
| 2003/01/28 | 889 | 889 | 880 | 880 | 29,200 |
| 2003/01/27 | 913 | 913 | 888 | 899 | 50,200 |
| 2003/01/24 | 910 | 910 | 891 | 903 | 46,800 |
| 2003/01/23 | 869 | 870 | 837 | 870 | 26,800 |
| 2003/01/22 | 845 | 850 | 835 | 850 | 13,600 |
| 2003/01/21 | 850 | 860 | 842 | 856 | 21,000 |
| 2003/01/20 | 850 | 872 | 845 | 848 | 36,300 |
| 2003/01/17 | 875 | 877 | 855 | 856 | 21,800 |
| 2003/01/16 | 890 | 891 | 870 | 885 | 19,300 |
| 2003/01/15 | 878 | 891 | 878 | 889 | 25,100 |
| 2003/01/14 | 850 | 878 | 850 | 878 | 20,900 |
| 2003/01/10 | 858 | 878 | 840 | 860 | 75,400 |
| 2003/01/09 | 900 | 926 | 896 | 908 | 26,700 |
| 2003/01/08 | 951 | 951 | 936 | 939 | 9,000 |
| 2003/01/07 | 961 | 968 | 950 | 951 | 13,700 |
| 2003/01/06 | 970 | 980 | 951 | 951 | 8,500 |