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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,045 | 1,070 | 1,030 | 1,070 | 125,500 |
| 2005/12/29 | 1,022 | 1,043 | 1,020 | 1,033 | 114,900 |
| 2005/12/28 | 1,014 | 1,021 | 1,012 | 1,021 | 68,600 |
| 2005/12/27 | 1,010 | 1,019 | 1,004 | 1,011 | 96,100 |
| 2005/12/26 | 1,012 | 1,020 | 1,002 | 1,010 | 159,200 |
| 2005/12/22 | 1,019 | 1,020 | 1,011 | 1,018 | 90,900 |
| 2005/12/21 | 1,015 | 1,028 | 1,011 | 1,019 | 164,800 |
| 2005/12/20 | 1,017 | 1,020 | 1,013 | 1,015 | 115,200 |
| 2005/12/19 | 1,020 | 1,020 | 1,010 | 1,014 | 94,800 |
| 2005/12/16 | 1,004 | 1,008 | 1,000 | 1,005 | 142,800 |
| 2005/12/15 | 1,000 | 1,012 | 1,000 | 1,006 | 104,300 |
| 2005/12/14 | 1,005 | 1,015 | 1,000 | 1,000 | 167,700 |
| 2005/12/13 | 1,020 | 1,020 | 1,000 | 1,004 | 259,100 |
| 2005/12/12 | 1,030 | 1,040 | 1,011 | 1,022 | 295,300 |
| 2005/12/09 | 1,077 | 1,096 | 1,030 | 1,048 | 430,600 |
| 2005/12/08 | 1,105 | 1,105 | 1,075 | 1,077 | 124,900 |
| 2005/12/07 | 1,100 | 1,110 | 1,091 | 1,100 | 98,400 |
| 2005/12/06 | 1,085 | 1,110 | 1,081 | 1,097 | 229,300 |
| 2005/12/05 | 1,084 | 1,090 | 1,073 | 1,080 | 103,600 |
| 2005/12/02 | 1,080 | 1,090 | 1,065 | 1,069 | 90,000 |
| 2005/12/01 | 1,053 | 1,075 | 1,051 | 1,075 | 142,100 |
| 2005/11/30 | 1,080 | 1,080 | 1,053 | 1,078 | 154,600 |
| 2005/11/29 | 1,084 | 1,096 | 1,065 | 1,068 | 232,300 |
| 2005/11/28 | 1,070 | 1,088 | 1,060 | 1,069 | 229,100 |
| 2005/11/25 | 1,075 | 1,097 | 1,060 | 1,063 | 145,100 |
| 2005/11/24 | 1,115 | 1,125 | 1,072 | 1,072 | 195,600 |
| 2005/11/22 | 1,130 | 1,150 | 1,104 | 1,110 | 243,000 |
| 2005/11/21 | 1,080 | 1,170 | 1,077 | 1,115 | 646,800 |
| 2005/11/18 | 1,099 | 1,099 | 1,050 | 1,062 | 221,600 |
| 2005/11/17 | 1,095 | 1,140 | 1,070 | 1,074 | 352,800 |
| 2005/11/16 | 1,005 | 1,093 | 1,003 | 1,093 | 441,900 |
| 2005/11/15 | 1,001 | 1,010 | 992 | 993 | 57,700 |
| 2005/11/14 | 990 | 1,018 | 990 | 999 | 148,600 |
| 2005/11/11 | 1,001 | 1,008 | 996 | 996 | 72,800 |
| 2005/11/10 | 1,014 | 1,014 | 995 | 1,000 | 53,500 |
| 2005/11/09 | 1,018 | 1,018 | 1,000 | 1,000 | 45,200 |
| 2005/11/08 | 1,007 | 1,018 | 1,000 | 1,010 | 76,200 |
| 2005/11/07 | 1,014 | 1,026 | 996 | 1,009 | 103,400 |
| 2005/11/04 | 1,044 | 1,044 | 1,000 | 1,014 | 168,000 |
| 2005/11/02 | 1,022 | 1,040 | 1,022 | 1,026 | 89,800 |
| 2005/11/01 | 1,020 | 1,022 | 1,011 | 1,022 | 84,100 |
| 2005/10/31 | 988 | 1,010 | 987 | 1,010 | 146,800 |
| 2005/10/28 | 980 | 984 | 977 | 977 | 131,800 |
| 2005/10/27 | 980 | 980 | 972 | 977 | 144,900 |
| 2005/10/26 | 966 | 974 | 963 | 971 | 188,500 |
| 2005/10/25 | 956 | 956 | 940 | 946 | 177,000 |
| 2005/10/24 | 943 | 948 | 932 | 935 | 174,100 |
| 2005/10/21 | 928 | 939 | 915 | 933 | 142,900 |
| 2005/10/20 | 923 | 935 | 921 | 928 | 139,800 |
| 2005/10/19 | 930 | 930 | 920 | 921 | 61,400 |
| 2005/10/18 | 930 | 933 | 923 | 923 | 65,700 |
| 2005/10/17 | 928 | 934 | 922 | 927 | 70,400 |
| 2005/10/14 | 939 | 939 | 925 | 925 | 71,400 |
| 2005/10/13 | 942 | 942 | 927 | 942 | 65,900 |
| 2005/10/12 | 931 | 940 | 929 | 936 | 44,700 |
| 2005/10/11 | 932 | 934 | 922 | 934 | 34,500 |
| 2005/10/07 | 921 | 934 | 921 | 922 | 27,200 |
| 2005/10/06 | 940 | 948 | 921 | 921 | 49,700 |
| 2005/10/05 | 948 | 960 | 941 | 944 | 76,300 |
| 2005/10/04 | 943 | 947 | 940 | 947 | 39,200 |
| 2005/10/03 | 949 | 955 | 935 | 944 | 52,500 |
| 2005/09/30 | 974 | 974 | 947 | 950 | 93,900 |
| 2005/09/29 | 974 | 979 | 961 | 970 | 84,100 |
| 2005/09/28 | 980 | 984 | 969 | 974 | 110,600 |
| 2005/09/27 | 972 | 990 | 965 | 973 | 101,500 |
| 2005/09/27 | 1 -> 2.00 分割 | ||||
| 2005/09/26 | 1,945 | 1,955 | 1,939 | 1,954 | 85,300 |
| 2005/09/22 | 1,936 | 1,943 | 1,930 | 1,943 | 38,100 |
| 2005/09/21 | 1,945 | 1,950 | 1,931 | 1,933 | 34,500 |
| 2005/09/20 | 1,945 | 1,947 | 1,937 | 1,943 | 37,500 |
| 2005/09/16 | 1,930 | 1,945 | 1,930 | 1,936 | 26,100 |
| 2005/09/15 | 1,926 | 1,940 | 1,925 | 1,928 | 35,600 |
| 2005/09/14 | 1,940 | 1,940 | 1,922 | 1,925 | 13,400 |
| 2005/09/13 | 1,950 | 1,950 | 1,920 | 1,929 | 20,600 |
| 2005/09/12 | 1,960 | 1,960 | 1,938 | 1,949 | 24,100 |
| 2005/09/09 | 1,940 | 1,940 | 1,931 | 1,940 | 64,400 |
| 2005/09/08 | 1,923 | 1,929 | 1,910 | 1,922 | 21,800 |
| 2005/09/07 | 1,930 | 1,935 | 1,921 | 1,922 | 65,300 |
| 2005/09/06 | 1,918 | 1,930 | 1,914 | 1,923 | 38,400 |
| 2005/09/05 | 1,928 | 1,930 | 1,921 | 1,921 | 13,600 |
| 2005/09/02 | 1,930 | 1,935 | 1,926 | 1,928 | 19,900 |
| 2005/09/01 | 1,918 | 1,928 | 1,918 | 1,919 | 22,500 |
| 2005/08/31 | 1,925 | 1,927 | 1,915 | 1,916 | 24,100 |
| 2005/08/30 | 1,925 | 1,932 | 1,920 | 1,924 | 67,900 |
| 2005/08/29 | 1,950 | 1,950 | 1,915 | 1,915 | 47,500 |
| 2005/08/26 | 1,945 | 1,945 | 1,912 | 1,933 | 62,500 |
| 2005/08/25 | 1,850 | 1,966 | 1,850 | 1,950 | 331,200 |
| 2005/08/24 | 1,832 | 1,840 | 1,820 | 1,829 | 27,500 |
| 2005/08/23 | 1,830 | 1,840 | 1,820 | 1,831 | 66,500 |
| 2005/08/22 | 1,841 | 1,870 | 1,836 | 1,852 | 19,800 |
| 2005/08/19 | 1,830 | 1,852 | 1,830 | 1,842 | 22,400 |
| 2005/08/18 | 1,884 | 1,884 | 1,825 | 1,852 | 52,700 |
| 2005/08/17 | 1,889 | 1,893 | 1,870 | 1,870 | 23,600 |
| 2005/08/16 | 1,880 | 1,889 | 1,880 | 1,885 | 32,300 |
| 2005/08/15 | 1,899 | 1,899 | 1,878 | 1,878 | 36,400 |
| 2005/08/12 | 1,880 | 1,894 | 1,872 | 1,874 | 45,700 |
| 2005/08/11 | 1,855 | 1,878 | 1,852 | 1,866 | 69,600 |
| 2005/08/10 | 1,840 | 1,844 | 1,831 | 1,839 | 41,100 |
| 2005/08/09 | 1,838 | 1,848 | 1,823 | 1,839 | 43,400 |
| 2005/08/08 | 1,830 | 1,849 | 1,811 | 1,816 | 87,100 |
| 2005/08/05 | 1,830 | 1,830 | 1,812 | 1,813 | 53,400 |
| 2005/08/04 | 1,843 | 1,844 | 1,818 | 1,831 | 28,300 |
| 2005/08/03 | 1,814 | 1,855 | 1,797 | 1,830 | 42,500 |
| 2005/08/02 | 1,826 | 1,826 | 1,810 | 1,814 | 19,800 |
| 2005/08/01 | 1,828 | 1,848 | 1,826 | 1,827 | 25,400 |
| 2005/07/29 | 1,860 | 1,860 | 1,826 | 1,829 | 47,000 |
| 2005/07/28 | 1,895 | 1,895 | 1,860 | 1,860 | 51,000 |
| 2005/07/27 | 1,856 | 1,880 | 1,856 | 1,877 | 23,600 |
| 2005/07/26 | 1,866 | 1,887 | 1,855 | 1,856 | 17,500 |
| 2005/07/25 | 1,875 | 1,895 | 1,862 | 1,887 | 19,800 |
| 2005/07/22 | 1,888 | 1,898 | 1,853 | 1,856 | 51,900 |
| 2005/07/21 | 1,914 | 1,914 | 1,891 | 1,895 | 26,000 |
| 2005/07/20 | 1,887 | 1,911 | 1,885 | 1,900 | 64,900 |
| 2005/07/19 | 1,888 | 1,914 | 1,881 | 1,881 | 36,300 |
| 2005/07/15 | 1,881 | 1,892 | 1,876 | 1,877 | 39,000 |
| 2005/07/14 | 1,930 | 1,935 | 1,896 | 1,896 | 44,600 |
| 2005/07/13 | 1,925 | 1,933 | 1,925 | 1,931 | 40,800 |
| 2005/07/12 | 1,940 | 1,940 | 1,917 | 1,925 | 76,400 |
| 2005/07/11 | 1,925 | 1,939 | 1,917 | 1,922 | 47,000 |
| 2005/07/08 | 1,928 | 1,928 | 1,903 | 1,917 | 102,100 |
| 2005/07/07 | 1,940 | 1,942 | 1,901 | 1,932 | 100,900 |
| 2005/07/06 | 1,955 | 1,970 | 1,941 | 1,942 | 97,500 |
| 2005/07/05 | 1,915 | 1,966 | 1,912 | 1,941 | 347,500 |
| 2005/07/04 | 1,800 | 1,874 | 1,795 | 1,874 | 281,100 |
| 2005/07/01 | 1,783 | 1,784 | 1,762 | 1,774 | 45,100 |
| 2005/06/30 | 1,770 | 1,777 | 1,760 | 1,762 | 41,900 |
| 2005/06/29 | 1,774 | 1,784 | 1,763 | 1,772 | 73,700 |
| 2005/06/28 | 1,760 | 1,770 | 1,753 | 1,762 | 43,100 |
| 2005/06/27 | 1,765 | 1,767 | 1,746 | 1,753 | 76,700 |
| 2005/06/24 | 1,774 | 1,774 | 1,748 | 1,767 | 53,300 |
| 2005/06/23 | 1,785 | 1,786 | 1,776 | 1,780 | 96,500 |
| 2005/06/22 | 1,785 | 1,787 | 1,770 | 1,787 | 171,800 |
| 2005/06/21 | 1,759 | 1,782 | 1,759 | 1,779 | 145,500 |
| 2005/06/20 | 1,758 | 1,770 | 1,751 | 1,757 | 51,800 |
| 2005/06/17 | 1,754 | 1,775 | 1,747 | 1,757 | 110,300 |
| 2005/06/16 | 1,752 | 1,775 | 1,735 | 1,735 | 136,400 |
| 2005/06/15 | 1,700 | 1,769 | 1,697 | 1,749 | 245,200 |
| 2005/06/14 | 1,699 | 1,705 | 1,695 | 1,698 | 149,000 |
| 2005/06/13 | 1,700 | 1,708 | 1,690 | 1,693 | 61,300 |
| 2005/06/10 | 1,700 | 1,709 | 1,697 | 1,697 | 157,700 |
| 2005/06/09 | 1,700 | 1,710 | 1,694 | 1,701 | 157,400 |
| 2005/06/08 | 1,701 | 1,713 | 1,696 | 1,700 | 92,000 |
| 2005/06/07 | 1,700 | 1,710 | 1,697 | 1,700 | 130,100 |
| 2005/06/06 | 1,701 | 1,720 | 1,690 | 1,693 | 94,300 |
| 2005/06/03 | 1,682 | 1,700 | 1,680 | 1,699 | 54,500 |
| 2005/06/02 | 1,700 | 1,715 | 1,667 | 1,670 | 111,500 |
| 2005/06/01 | 1,664 | 1,700 | 1,660 | 1,700 | 96,200 |
| 2005/05/31 | 1,674 | 1,695 | 1,670 | 1,694 | 84,000 |
| 2005/05/30 | 1,700 | 1,709 | 1,651 | 1,660 | 232,300 |
| 2005/05/27 | 1,742 | 1,749 | 1,715 | 1,718 | 167,200 |
| 2005/05/26 | 1,777 | 1,778 | 1,743 | 1,750 | 113,300 |
| 2005/05/25 | 1,840 | 1,845 | 1,779 | 1,784 | 250,700 |
| 2005/05/24 | 1,886 | 1,900 | 1,842 | 1,845 | 150,200 |
| 2005/05/23 | 1,882 | 1,890 | 1,872 | 1,883 | 102,000 |
| 2005/05/20 | 1,900 | 1,905 | 1,880 | 1,882 | 63,400 |
| 2005/05/19 | 1,900 | 1,915 | 1,870 | 1,896 | 62,500 |
| 2005/05/18 | 1,930 | 1,950 | 1,820 | 1,882 | 114,800 |
| 2005/05/17 | 1,941 | 2,015 | 1,941 | 1,954 | 108,600 |
| 2005/05/16 | 1,998 | 2,060 | 1,929 | 1,940 | 213,700 |
| 2005/05/13 | 1,950 | 1,970 | 1,900 | 1,921 | 107,200 |
| 2005/05/12 | 2,035 | 2,040 | 1,930 | 1,951 | 131,400 |
| 2005/05/11 | 2,020 | 2,060 | 2,015 | 2,060 | 32,800 |
| 2005/05/10 | 2,045 | 2,050 | 2,000 | 2,030 | 13,000 |
| 2005/05/09 | 2,050 | 2,060 | 2,035 | 2,050 | 16,200 |
| 2005/05/06 | 2,045 | 2,050 | 2,010 | 2,040 | 26,100 |
| 2005/05/02 | 2,030 | 2,045 | 2,015 | 2,045 | 13,700 |
| 2005/04/28 | 1,989 | 2,030 | 1,980 | 2,030 | 11,600 |
| 2005/04/27 | 2,020 | 2,020 | 1,980 | 2,015 | 15,400 |
| 2005/04/26 | 1,975 | 2,025 | 1,975 | 2,020 | 18,300 |
| 2005/04/25 | 2,000 | 2,000 | 1,972 | 1,975 | 5,300 |
| 2005/04/22 | 1,980 | 2,025 | 1,961 | 1,989 | 45,500 |
| 2005/04/21 | 1,990 | 2,030 | 1,968 | 2,005 | 29,400 |
| 2005/04/20 | 2,025 | 2,035 | 1,990 | 2,030 | 36,500 |
| 2005/04/19 | 1,950 | 2,020 | 1,950 | 1,989 | 21,300 |
| 2005/04/18 | 2,005 | 2,005 | 1,930 | 1,942 | 132,000 |
| 2005/04/15 | 1,990 | 2,020 | 1,990 | 2,010 | 49,400 |
| 2005/04/14 | 2,025 | 2,070 | 2,015 | 2,055 | 32,700 |
| 2005/04/13 | 2,015 | 2,070 | 2,015 | 2,065 | 29,000 |
| 2005/04/12 | 2,015 | 2,035 | 2,010 | 2,015 | 37,600 |
| 2005/04/11 | 2,050 | 2,055 | 2,010 | 2,035 | 40,200 |
| 2005/04/08 | 2,110 | 2,115 | 2,090 | 2,090 | 105,300 |
| 2005/04/07 | 2,090 | 2,115 | 2,055 | 2,105 | 119,900 |
| 2005/04/06 | 2,050 | 2,120 | 2,035 | 2,095 | 310,800 |
| 2005/04/05 | 2,000 | 2,070 | 1,999 | 2,035 | 229,400 |
| 2005/04/04 | 1,960 | 1,995 | 1,953 | 1,979 | 168,700 |
| 2005/04/01 | 1,905 | 1,970 | 1,897 | 1,959 | 115,200 |
| 2005/03/31 | 1,862 | 1,915 | 1,862 | 1,895 | 55,900 |
| 2005/03/30 | 1,850 | 1,870 | 1,850 | 1,864 | 25,400 |
| 2005/03/29 | 1,890 | 1,895 | 1,850 | 1,871 | 31,900 |
| 2005/03/28 | 1,909 | 1,916 | 1,860 | 1,900 | 47,200 |
| 2005/03/25 | 1,960 | 1,970 | 1,950 | 1,970 | 66,500 |
| 2005/03/24 | 1,912 | 1,947 | 1,910 | 1,945 | 41,200 |
| 2005/03/23 | 1,898 | 1,940 | 1,870 | 1,912 | 42,700 |
| 2005/03/22 | 1,898 | 1,900 | 1,887 | 1,891 | 19,000 |
| 2005/03/18 | 1,876 | 1,895 | 1,870 | 1,895 | 20,000 |
| 2005/03/17 | 1,885 | 1,885 | 1,862 | 1,872 | 16,500 |
| 2005/03/16 | 1,872 | 1,887 | 1,846 | 1,885 | 24,300 |
| 2005/03/15 | 1,869 | 1,880 | 1,842 | 1,842 | 12,100 |
| 2005/03/14 | 1,888 | 1,890 | 1,870 | 1,870 | 14,400 |
| 2005/03/11 | 1,880 | 1,897 | 1,870 | 1,884 | 64,000 |
| 2005/03/10 | 1,840 | 1,874 | 1,839 | 1,862 | 25,200 |
| 2005/03/09 | 1,820 | 1,839 | 1,819 | 1,819 | 22,300 |
| 2005/03/08 | 1,820 | 1,825 | 1,805 | 1,812 | 19,700 |
| 2005/03/07 | 1,804 | 1,826 | 1,804 | 1,826 | 14,500 |
| 2005/03/04 | 1,788 | 1,809 | 1,788 | 1,800 | 10,800 |
| 2005/03/03 | 1,800 | 1,810 | 1,787 | 1,797 | 13,300 |
| 2005/03/02 | 1,809 | 1,829 | 1,801 | 1,814 | 11,300 |
| 2005/03/01 | 1,830 | 1,830 | 1,805 | 1,809 | 10,500 |
| 2005/02/28 | 1,830 | 1,830 | 1,800 | 1,803 | 43,600 |
| 2005/02/25 | 1,750 | 1,765 | 1,749 | 1,756 | 9,300 |
| 2005/02/24 | 1,751 | 1,760 | 1,720 | 1,725 | 12,600 |
| 2005/02/23 | 1,721 | 1,746 | 1,719 | 1,721 | 24,100 |
| 2005/02/22 | 1,757 | 1,757 | 1,720 | 1,720 | 19,500 |
| 2005/02/21 | 1,771 | 1,776 | 1,741 | 1,744 | 26,600 |
| 2005/02/18 | 1,789 | 1,792 | 1,768 | 1,771 | 8,200 |
| 2005/02/17 | 1,792 | 1,792 | 1,780 | 1,789 | 15,000 |
| 2005/02/16 | 1,791 | 1,810 | 1,791 | 1,792 | 13,600 |
| 2005/02/15 | 1,785 | 1,815 | 1,785 | 1,804 | 15,100 |
| 2005/02/14 | 1,839 | 1,840 | 1,815 | 1,815 | 22,100 |
| 2005/02/10 | 1,853 | 1,865 | 1,830 | 1,837 | 47,700 |
| 2005/02/09 | 1,853 | 1,885 | 1,830 | 1,859 | 62,100 |
| 2005/02/08 | 1,889 | 1,902 | 1,860 | 1,872 | 57,800 |
| 2005/02/07 | 1,900 | 1,900 | 1,850 | 1,860 | 55,200 |
| 2005/02/04 | 1,715 | 2,010 | 1,704 | 1,900 | 179,500 |
| 2005/02/03 | 1,700 | 1,710 | 1,693 | 1,710 | 11,000 |
| 2005/02/02 | 1,698 | 1,710 | 1,692 | 1,699 | 10,800 |
| 2005/02/01 | 1,690 | 1,695 | 1,682 | 1,682 | 6,900 |
| 2005/01/31 | 1,700 | 1,710 | 1,690 | 1,697 | 24,600 |
| 2005/01/28 | 1,681 | 1,727 | 1,675 | 1,700 | 34,800 |
| 2005/01/27 | 1,673 | 1,690 | 1,673 | 1,680 | 12,400 |
| 2005/01/26 | 1,684 | 1,685 | 1,670 | 1,674 | 13,900 |
| 2005/01/25 | 1,685 | 1,685 | 1,667 | 1,684 | 22,800 |
| 2005/01/24 | 1,675 | 1,683 | 1,672 | 1,672 | 2,900 |
| 2005/01/21 | 1,665 | 1,680 | 1,665 | 1,671 | 6,900 |
| 2005/01/20 | 1,670 | 1,680 | 1,659 | 1,670 | 14,100 |
| 2005/01/19 | 1,678 | 1,680 | 1,670 | 1,673 | 13,800 |
| 2005/01/18 | 1,680 | 1,680 | 1,664 | 1,678 | 17,300 |
| 2005/01/17 | 1,639 | 1,685 | 1,639 | 1,664 | 15,600 |
| 2005/01/14 | 1,632 | 1,639 | 1,622 | 1,630 | 9,300 |
| 2005/01/13 | 1,628 | 1,630 | 1,620 | 1,622 | 8,200 |
| 2005/01/12 | 1,620 | 1,630 | 1,616 | 1,618 | 9,100 |
| 2005/01/11 | 1,620 | 1,624 | 1,601 | 1,623 | 6,700 |
| 2005/01/07 | 1,609 | 1,615 | 1,595 | 1,614 | 12,900 |
| 2005/01/06 | 1,600 | 1,609 | 1,599 | 1,603 | 6,000 |
| 2005/01/05 | 1,605 | 1,607 | 1,590 | 1,600 | 7,200 |
| 2005/01/04 | 1,605 | 1,610 | 1,603 | 1,610 | 4,500 |