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 |
---|---|---|---|---|---|
2007/12/28 | 811 | 825 | 811 | 825 | 114,100 |
2007/12/27 | 828 | 828 | 817 | 822 | 162,900 |
2007/12/26 | 820 | 828 | 814 | 826 | 182,400 |
2007/12/25 | 825 | 830 | 814 | 821 | 145,600 |
2007/12/21 | 821 | 828 | 804 | 823 | 401,500 |
2007/12/20 | 840 | 840 | 824 | 824 | 342,400 |
2007/12/19 | 821 | 844 | 821 | 832 | 474,800 |
2007/12/18 | 840 | 842 | 821 | 831 | 399,600 |
2007/12/17 | 835 | 847 | 827 | 841 | 689,700 |
2007/12/14 | 810 | 835 | 808 | 832 | 1,568,200 |
2007/12/13 | 805 | 807 | 800 | 800 | 273,200 |
2007/12/12 | 794 | 810 | 791 | 809 | 223,400 |
2007/12/11 | 805 | 807 | 794 | 798 | 235,100 |
2007/12/10 | 807 | 813 | 803 | 805 | 464,500 |
2007/12/07 | 804 | 812 | 802 | 807 | 338,500 |
2007/12/06 | 810 | 812 | 800 | 809 | 202,400 |
2007/12/05 | 802 | 808 | 795 | 807 | 155,000 |
2007/12/04 | 812 | 814 | 803 | 803 | 153,300 |
2007/12/03 | 815 | 817 | 808 | 812 | 262,900 |
2007/11/30 | 800 | 811 | 800 | 805 | 272,400 |
2007/11/29 | 815 | 817 | 797 | 805 | 359,800 |
2007/11/28 | 806 | 813 | 802 | 807 | 640,900 |
2007/11/27 | 790 | 803 | 781 | 803 | 229,800 |
2007/11/26 | 800 | 802 | 791 | 795 | 216,900 |
2007/11/22 | 780 | 796 | 779 | 790 | 309,300 |
2007/11/21 | 804 | 807 | 785 | 789 | 283,400 |
2007/11/20 | 777 | 807 | 768 | 804 | 538,200 |
2007/11/19 | 799 | 809 | 786 | 791 | 238,700 |
2007/11/16 | 780 | 793 | 780 | 783 | 213,800 |
2007/11/15 | 798 | 810 | 789 | 795 | 402,500 |
2007/11/14 | 760 | 814 | 757 | 813 | 765,000 |
2007/11/13 | 724 | 749 | 723 | 746 | 223,100 |
2007/11/12 | 736 | 748 | 723 | 740 | 404,900 |
2007/11/09 | 745 | 767 | 741 | 746 | 477,100 |
2007/11/08 | 757 | 763 | 736 | 750 | 600,800 |
2007/11/07 | 794 | 795 | 766 | 774 | 312,800 |
2007/11/06 | 786 | 798 | 786 | 787 | 223,100 |
2007/11/05 | 790 | 800 | 783 | 785 | 269,700 |
2007/11/02 | 782 | 795 | 781 | 785 | 262,900 |
2007/11/01 | 797 | 805 | 794 | 800 | 523,600 |
2007/10/31 | 787 | 796 | 783 | 796 | 365,800 |
2007/10/30 | 782 | 788 | 777 | 786 | 283,000 |
2007/10/29 | 772 | 783 | 772 | 782 | 228,700 |
2007/10/26 | 775 | 775 | 762 | 771 | 205,000 |
2007/10/25 | 774 | 778 | 756 | 776 | 370,800 |
2007/10/24 | 779 | 780 | 765 | 774 | 336,100 |
2007/10/23 | 783 | 785 | 774 | 777 | 557,700 |
2007/10/22 | 722 | 774 | 720 | 773 | 645,300 |
2007/10/19 | 747 | 775 | 745 | 760 | 1,068,000 |
2007/10/18 | 750 | 758 | 746 | 755 | 1,585,900 |
2007/10/17 | 757 | 762 | 723 | 744 | 2,206,000 |
2007/10/16 | 700 | 700 | 686 | 687 | 248,700 |
2007/10/15 | 710 | 710 | 699 | 700 | 260,100 |
2007/10/12 | 715 | 716 | 698 | 700 | 341,300 |
2007/10/11 | 693 | 709 | 677 | 707 | 507,100 |
2007/10/10 | 712 | 712 | 688 | 692 | 453,400 |
2007/10/09 | 695 | 710 | 695 | 705 | 564,600 |
2007/10/05 | 686 | 692 | 682 | 689 | 387,800 |
2007/10/04 | 691 | 691 | 678 | 680 | 362,200 |
2007/10/03 | 658 | 694 | 657 | 691 | 1,102,200 |
2007/10/02 | 641 | 648 | 634 | 648 | 624,700 |
2007/10/01 | 629 | 638 | 613 | 621 | 444,300 |
2007/09/28 | 597 | 613 | 594 | 609 | 421,800 |
2007/09/27 | 586 | 597 | 584 | 593 | 467,400 |
2007/09/26 | 572 | 584 | 569 | 582 | 229,900 |
2007/09/25 | 584 | 584 | 560 | 571 | 418,100 |
2007/09/21 | 581 | 583 | 570 | 578 | 267,800 |
2007/09/20 | 596 | 597 | 578 | 582 | 239,600 |
2007/09/19 | 592 | 605 | 588 | 592 | 346,700 |
2007/09/18 | 595 | 598 | 587 | 587 | 234,800 |
2007/09/14 | 593 | 593 | 585 | 591 | 433,900 |
2007/09/13 | 584 | 590 | 581 | 583 | 244,200 |
2007/09/12 | 592 | 596 | 583 | 587 | 306,100 |
2007/09/11 | 602 | 605 | 587 | 587 | 420,600 |
2007/09/10 | 600 | 604 | 592 | 601 | 298,400 |
2007/09/07 | 611 | 617 | 605 | 609 | 321,600 |
2007/09/06 | 615 | 622 | 609 | 619 | 505,300 |
2007/09/05 | 642 | 645 | 625 | 627 | 434,400 |
2007/09/04 | 646 | 646 | 641 | 643 | 144,800 |
2007/09/03 | 650 | 651 | 641 | 642 | 258,900 |
2007/08/31 | 650 | 652 | 641 | 650 | 425,800 |
2007/08/30 | 651 | 656 | 645 | 651 | 674,500 |
2007/08/29 | 660 | 662 | 645 | 647 | 426,200 |
2007/08/28 | 673 | 675 | 666 | 669 | 215,500 |
2007/08/27 | 680 | 682 | 670 | 672 | 247,100 |
2007/08/24 | 685 | 687 | 674 | 677 | 318,100 |
2007/08/23 | 687 | 691 | 681 | 687 | 285,300 |
2007/08/22 | 672 | 681 | 670 | 677 | 278,500 |
2007/08/21 | 688 | 689 | 670 | 682 | 539,000 |
2007/08/20 | 680 | 697 | 673 | 674 | 636,300 |
2007/08/17 | 721 | 726 | 664 | 670 | 818,700 |
2007/08/16 | 745 | 745 | 712 | 741 | 540,500 |
2007/08/15 | 770 | 772 | 753 | 757 | 514,200 |
2007/08/14 | 752 | 776 | 750 | 773 | 481,500 |
2007/08/13 | 729 | 754 | 727 | 747 | 300,400 |
2007/08/10 | 740 | 742 | 720 | 724 | 706,000 |
2007/08/09 | 777 | 783 | 747 | 763 | 694,100 |
2007/08/08 | 749 | 773 | 746 | 769 | 528,500 |
2007/08/07 | 746 | 746 | 739 | 739 | 215,500 |
2007/08/06 | 735 | 740 | 734 | 739 | 198,400 |
2007/08/03 | 731 | 744 | 730 | 734 | 359,400 |
2007/08/02 | 737 | 743 | 718 | 730 | 501,600 |
2007/08/01 | 762 | 763 | 732 | 737 | 473,000 |
2007/07/31 | 775 | 786 | 755 | 765 | 715,200 |
2007/07/30 | 770 | 776 | 761 | 774 | 138,300 |
2007/07/27 | 781 | 785 | 772 | 773 | 260,900 |
2007/07/26 | 797 | 799 | 788 | 788 | 175,700 |
2007/07/25 | 800 | 801 | 792 | 799 | 210,200 |
2007/07/24 | 808 | 810 | 803 | 805 | 227,300 |
2007/07/23 | 811 | 811 | 805 | 807 | 181,700 |
2007/07/20 | 818 | 818 | 810 | 812 | 252,500 |
2007/07/19 | 805 | 821 | 804 | 813 | 314,800 |
2007/07/18 | 818 | 821 | 802 | 804 | 428,700 |
2007/07/17 | 826 | 827 | 818 | 818 | 162,400 |
2007/07/13 | 812 | 824 | 812 | 824 | 112,400 |
2007/07/12 | 819 | 826 | 816 | 819 | 97,700 |
2007/07/11 | 824 | 831 | 819 | 819 | 206,900 |
2007/07/10 | 826 | 827 | 822 | 823 | 189,600 |
2007/07/09 | 820 | 827 | 820 | 825 | 202,800 |
2007/07/06 | 818 | 820 | 812 | 819 | 199,600 |
2007/07/05 | 812 | 823 | 812 | 817 | 175,900 |
2007/07/04 | 817 | 820 | 813 | 814 | 119,300 |
2007/07/03 | 820 | 821 | 813 | 814 | 275,900 |
2007/07/02 | 814 | 822 | 814 | 819 | 202,200 |
2007/06/29 | 816 | 817 | 810 | 813 | 136,300 |
2007/06/28 | 810 | 815 | 805 | 815 | 188,400 |
2007/06/27 | 809 | 811 | 797 | 798 | 194,700 |
2007/06/26 | 803 | 815 | 803 | 808 | 224,000 |
2007/06/25 | 820 | 824 | 805 | 805 | 228,200 |
2007/06/22 | 814 | 820 | 812 | 816 | 136,200 |
2007/06/21 | 820 | 827 | 815 | 820 | 289,700 |
2007/06/20 | 830 | 833 | 822 | 828 | 313,000 |
2007/06/19 | 830 | 839 | 830 | 834 | 216,600 |
2007/06/18 | 837 | 841 | 832 | 839 | 177,700 |
2007/06/15 | 839 | 840 | 828 | 834 | 221,300 |
2007/06/14 | 825 | 834 | 824 | 831 | 212,800 |
2007/06/13 | 822 | 828 | 821 | 824 | 189,600 |
2007/06/12 | 832 | 834 | 824 | 826 | 230,300 |
2007/06/11 | 830 | 842 | 830 | 832 | 182,900 |
2007/06/08 | 826 | 832 | 819 | 827 | 406,500 |
2007/06/07 | 838 | 839 | 832 | 836 | 262,900 |
2007/06/06 | 839 | 845 | 834 | 840 | 194,500 |
2007/06/05 | 845 | 848 | 834 | 843 | 398,900 |
2007/06/04 | 855 | 860 | 844 | 847 | 458,700 |
2007/06/01 | 850 | 860 | 848 | 854 | 719,200 |
2007/05/31 | 843 | 850 | 838 | 850 | 713,100 |
2007/05/30 | 828 | 840 | 825 | 834 | 617,500 |
2007/05/29 | 815 | 830 | 814 | 827 | 372,500 |
2007/05/28 | 818 | 823 | 814 | 821 | 476,500 |
2007/05/25 | 816 | 818 | 807 | 810 | 379,000 |
2007/05/24 | 810 | 817 | 803 | 814 | 233,600 |
2007/05/23 | 813 | 820 | 812 | 817 | 477,800 |
2007/05/22 | 793 | 814 | 791 | 812 | 710,000 |
2007/05/21 | 783 | 793 | 780 | 791 | 196,600 |
2007/05/18 | 797 | 797 | 781 | 784 | 327,600 |
2007/05/17 | 800 | 803 | 793 | 795 | 500,600 |
2007/05/16 | 795 | 807 | 793 | 793 | 884,300 |
2007/05/15 | 786 | 786 | 764 | 771 | 218,100 |
2007/05/14 | 793 | 795 | 789 | 791 | 272,900 |
2007/05/11 | 788 | 796 | 778 | 793 | 343,300 |
2007/05/10 | 788 | 788 | 777 | 783 | 179,100 |
2007/05/09 | 770 | 791 | 770 | 788 | 702,500 |
2007/05/08 | 770 | 772 | 761 | 767 | 142,600 |
2007/05/07 | 767 | 774 | 766 | 770 | 253,700 |
2007/05/02 | 765 | 767 | 756 | 767 | 195,400 |
2007/05/01 | 763 | 767 | 761 | 763 | 213,200 |
2007/04/27 | 757 | 770 | 756 | 760 | 296,600 |
2007/04/26 | 750 | 755 | 747 | 755 | 421,700 |
2007/04/25 | 749 | 750 | 744 | 747 | 251,300 |
2007/04/24 | 745 | 751 | 744 | 748 | 473,600 |
2007/04/23 | 748 | 749 | 738 | 745 | 295,800 |
2007/04/20 | 747 | 748 | 743 | 745 | 141,000 |
2007/04/19 | 753 | 754 | 744 | 745 | 443,700 |
2007/04/18 | 751 | 755 | 750 | 755 | 168,400 |
2007/04/17 | 751 | 752 | 747 | 749 | 199,100 |
2007/04/16 | 748 | 753 | 746 | 750 | 269,200 |
2007/04/13 | 751 | 753 | 743 | 744 | 298,300 |
2007/04/12 | 755 | 757 | 747 | 752 | 233,700 |
2007/04/11 | 758 | 759 | 751 | 753 | 144,300 |
2007/04/10 | 756 | 756 | 749 | 753 | 200,100 |
2007/04/09 | 760 | 761 | 753 | 757 | 294,700 |
2007/04/06 | 756 | 762 | 749 | 759 | 437,100 |
2007/04/05 | 765 | 766 | 758 | 762 | 319,300 |
2007/04/04 | 750 | 767 | 746 | 764 | 454,000 |
2007/04/03 | 754 | 756 | 743 | 754 | 418,600 |
2007/04/02 | 751 | 765 | 751 | 755 | 352,800 |
2007/03/30 | 755 | 762 | 748 | 752 | 253,600 |
2007/03/29 | 751 | 758 | 741 | 754 | 382,900 |
2007/03/28 | 768 | 777 | 758 | 759 | 282,600 |
2007/03/27 | 771 | 776 | 765 | 769 | 184,100 |
2007/03/26 | 795 | 795 | 784 | 787 | 343,600 |
2007/03/23 | 797 | 797 | 783 | 785 | 292,700 |
2007/03/22 | 776 | 791 | 776 | 791 | 281,000 |
2007/03/20 | 772 | 778 | 771 | 774 | 199,400 |
2007/03/19 | 776 | 777 | 765 | 769 | 217,300 |
2007/03/16 | 785 | 786 | 775 | 775 | 253,200 |
2007/03/15 | 780 | 795 | 777 | 785 | 328,200 |
2007/03/14 | 790 | 790 | 776 | 778 | 277,400 |
2007/03/13 | 805 | 806 | 794 | 794 | 335,300 |
2007/03/12 | 808 | 812 | 801 | 805 | 213,000 |
2007/03/09 | 819 | 821 | 805 | 805 | 362,500 |
2007/03/08 | 816 | 825 | 813 | 818 | 473,500 |
2007/03/07 | 813 | 830 | 802 | 814 | 1,166,600 |
2007/03/06 | 750 | 768 | 747 | 768 | 310,800 |
2007/03/05 | 770 | 775 | 751 | 751 | 395,500 |
2007/03/02 | 778 | 780 | 770 | 770 | 275,400 |
2007/03/01 | 794 | 794 | 772 | 775 | 503,600 |
2007/02/28 | 790 | 790 | 771 | 783 | 890,200 |
2007/02/27 | 807 | 808 | 795 | 797 | 619,600 |
2007/02/26 | 812 | 814 | 805 | 806 | 364,800 |
2007/02/23 | 810 | 811 | 804 | 811 | 352,800 |
2007/02/22 | 810 | 812 | 804 | 810 | 641,800 |
2007/02/21 | 810 | 815 | 802 | 809 | 1,136,000 |
2007/02/20 | 852 | 854 | 844 | 845 | 178,600 |
2007/02/19 | 845 | 856 | 843 | 851 | 182,600 |
2007/02/16 | 847 | 855 | 842 | 851 | 169,600 |
2007/02/15 | 850 | 855 | 842 | 843 | 225,400 |
2007/02/14 | 850 | 863 | 850 | 851 | 291,300 |
2007/02/13 | 850 | 856 | 848 | 850 | 313,900 |
2007/02/09 | 846 | 852 | 841 | 848 | 206,500 |
2007/02/08 | 835 | 848 | 833 | 845 | 230,500 |
2007/02/07 | 848 | 850 | 837 | 837 | 206,500 |
2007/02/06 | 850 | 852 | 847 | 847 | 126,700 |
2007/02/05 | 850 | 853 | 847 | 849 | 186,500 |
2007/02/02 | 845 | 853 | 845 | 849 | 290,400 |
2007/02/01 | 843 | 848 | 840 | 847 | 167,000 |
2007/01/31 | 843 | 845 | 838 | 842 | 243,800 |
2007/01/30 | 843 | 850 | 840 | 842 | 172,400 |
2007/01/29 | 837 | 843 | 835 | 841 | 215,900 |
2007/01/26 | 835 | 838 | 830 | 837 | 139,800 |
2007/01/25 | 845 | 846 | 835 | 839 | 247,700 |
2007/01/24 | 833 | 842 | 826 | 842 | 360,800 |
2007/01/23 | 825 | 836 | 821 | 828 | 406,700 |
2007/01/22 | 820 | 820 | 811 | 816 | 220,600 |
2007/01/19 | 816 | 817 | 809 | 816 | 369,800 |
2007/01/18 | 821 | 827 | 820 | 823 | 234,800 |
2007/01/17 | 835 | 835 | 820 | 829 | 126,700 |
2007/01/16 | 825 | 835 | 825 | 835 | 278,200 |
2007/01/15 | 819 | 825 | 814 | 824 | 172,800 |
2007/01/12 | 807 | 817 | 806 | 812 | 171,200 |
2007/01/11 | 809 | 810 | 802 | 803 | 157,100 |
2007/01/10 | 810 | 812 | 801 | 809 | 309,400 |
2007/01/09 | 806 | 808 | 800 | 806 | 159,700 |
2007/01/05 | 810 | 811 | 802 | 802 | 177,700 |
2007/01/04 | 810 | 812 | 802 | 808 | 125,400 |