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 |
---|---|---|---|---|---|
2009/12/30 | 775 | 776 | 760 | 760 | 234,000 |
2009/12/29 | 777 | 780 | 762 | 770 | 220,300 |
2009/12/28 | 758 | 777 | 756 | 772 | 299,800 |
2009/12/25 | 755 | 759 | 750 | 752 | 163,900 |
2009/12/24 | 766 | 768 | 748 | 759 | 453,800 |
2009/12/22 | 777 | 779 | 763 | 768 | 290,800 |
2009/12/21 | 781 | 784 | 774 | 774 | 183,800 |
2009/12/18 | 770 | 784 | 770 | 780 | 224,700 |
2009/12/17 | 777 | 783 | 774 | 776 | 182,000 |
2009/12/16 | 769 | 784 | 769 | 783 | 246,100 |
2009/12/15 | 780 | 781 | 772 | 773 | 167,700 |
2009/12/14 | 789 | 789 | 766 | 781 | 290,100 |
2009/12/11 | 784 | 788 | 772 | 784 | 344,200 |
2009/12/10 | 777 | 795 | 775 | 780 | 329,100 |
2009/12/09 | 781 | 785 | 773 | 777 | 279,400 |
2009/12/08 | 757 | 798 | 754 | 791 | 928,300 |
2009/12/07 | 760 | 770 | 751 | 754 | 464,900 |
2009/12/04 | 775 | 777 | 739 | 750 | 798,400 |
2009/12/03 | 773 | 780 | 763 | 776 | 460,000 |
2009/12/02 | 754 | 777 | 751 | 770 | 411,900 |
2009/12/01 | 736 | 757 | 733 | 751 | 328,600 |
2009/11/30 | 736 | 749 | 731 | 743 | 406,400 |
2009/11/27 | 744 | 750 | 722 | 727 | 584,400 |
2009/11/26 | 763 | 776 | 755 | 758 | 489,600 |
2009/11/25 | 775 | 785 | 766 | 772 | 402,500 |
2009/11/24 | 774 | 785 | 771 | 775 | 439,000 |
2009/11/20 | 777 | 779 | 752 | 770 | 782,900 |
2009/11/19 | 787 | 795 | 779 | 784 | 725,100 |
2009/11/18 | 828 | 831 | 801 | 806 | 707,200 |
2009/11/17 | 849 | 853 | 826 | 838 | 512,800 |
2009/11/16 | 840 | 858 | 839 | 849 | 817,700 |
2009/11/13 | 829 | 850 | 821 | 847 | 1,082,300 |
2009/11/12 | 829 | 852 | 818 | 828 | 2,397,300 |
2009/11/11 | 782 | 804 | 782 | 790 | 606,000 |
2009/11/10 | 780 | 786 | 777 | 778 | 311,400 |
2009/11/09 | 784 | 790 | 778 | 782 | 219,000 |
2009/11/06 | 800 | 800 | 778 | 784 | 309,800 |
2009/11/05 | 797 | 802 | 788 | 800 | 195,100 |
2009/11/04 | 799 | 807 | 792 | 803 | 264,300 |
2009/11/02 | 795 | 800 | 791 | 798 | 225,400 |
2009/10/30 | 811 | 812 | 792 | 804 | 296,300 |
2009/10/29 | 791 | 814 | 787 | 811 | 443,800 |
2009/10/28 | 814 | 820 | 796 | 802 | 392,900 |
2009/10/27 | 819 | 820 | 807 | 816 | 314,200 |
2009/10/26 | 814 | 830 | 813 | 822 | 744,500 |
2009/10/23 | 812 | 817 | 804 | 807 | 575,200 |
2009/10/22 | 808 | 818 | 793 | 818 | 1,121,000 |
2009/10/21 | 790 | 819 | 780 | 807 | 3,648,600 |
2009/10/20 | 736 | 736 | 718 | 730 | 237,600 |
2009/10/19 | 728 | 735 | 723 | 735 | 180,100 |
2009/10/16 | 711 | 732 | 711 | 730 | 308,700 |
2009/10/15 | 723 | 729 | 711 | 713 | 319,400 |
2009/10/14 | 725 | 730 | 706 | 713 | 235,500 |
2009/10/13 | 722 | 735 | 722 | 726 | 187,400 |
2009/10/09 | 704 | 717 | 701 | 713 | 208,800 |
2009/10/08 | 694 | 701 | 682 | 697 | 254,900 |
2009/10/07 | 710 | 711 | 694 | 699 | 249,500 |
2009/10/06 | 711 | 712 | 692 | 700 | 190,800 |
2009/10/05 | 700 | 708 | 680 | 691 | 261,600 |
2009/10/02 | 713 | 715 | 695 | 706 | 349,900 |
2009/10/01 | 732 | 738 | 715 | 721 | 220,200 |
2009/09/30 | 709 | 743 | 709 | 742 | 359,000 |
2009/09/29 | 702 | 725 | 702 | 712 | 327,200 |
2009/09/28 | 717 | 717 | 690 | 707 | 400,400 |
2009/09/25 | 746 | 750 | 717 | 726 | 432,100 |
2009/09/24 | 744 | 764 | 744 | 756 | 294,800 |
2009/09/18 | 766 | 767 | 741 | 750 | 335,800 |
2009/09/17 | 779 | 783 | 770 | 776 | 146,000 |
2009/09/16 | 787 | 792 | 777 | 779 | 179,400 |
2009/09/15 | 781 | 788 | 773 | 780 | 183,000 |
2009/09/14 | 791 | 793 | 780 | 787 | 161,500 |
2009/09/11 | 789 | 794 | 781 | 790 | 390,300 |
2009/09/10 | 786 | 794 | 780 | 781 | 235,000 |
2009/09/09 | 782 | 799 | 782 | 785 | 289,400 |
2009/09/08 | 764 | 787 | 761 | 781 | 276,700 |
2009/09/07 | 760 | 769 | 758 | 763 | 160,000 |
2009/09/04 | 770 | 772 | 758 | 760 | 309,000 |
2009/09/03 | 777 | 783 | 772 | 772 | 215,300 |
2009/09/02 | 780 | 789 | 777 | 785 | 314,400 |
2009/09/01 | 782 | 801 | 781 | 798 | 255,800 |
2009/08/31 | 809 | 810 | 781 | 791 | 448,600 |
2009/08/28 | 815 | 825 | 796 | 803 | 655,900 |
2009/08/27 | 785 | 822 | 781 | 814 | 1,066,700 |
2009/08/26 | 778 | 789 | 771 | 785 | 484,600 |
2009/08/25 | 771 | 778 | 770 | 774 | 326,700 |
2009/08/24 | 780 | 784 | 768 | 775 | 399,600 |
2009/08/21 | 777 | 784 | 758 | 770 | 702,900 |
2009/08/20 | 745 | 773 | 740 | 767 | 768,100 |
2009/08/19 | 724 | 742 | 723 | 736 | 511,900 |
2009/08/18 | 712 | 724 | 708 | 721 | 372,100 |
2009/08/17 | 740 | 741 | 722 | 722 | 406,200 |
2009/08/14 | 740 | 747 | 731 | 741 | 460,900 |
2009/08/13 | 748 | 748 | 735 | 740 | 795,400 |
2009/08/12 | 768 | 770 | 750 | 761 | 430,600 |
2009/08/11 | 770 | 778 | 767 | 771 | 397,100 |
2009/08/10 | 796 | 797 | 767 | 776 | 506,100 |
2009/08/07 | 793 | 796 | 762 | 767 | 939,800 |
2009/08/06 | 824 | 824 | 791 | 805 | 616,400 |
2009/08/05 | 833 | 840 | 772 | 817 | 1,215,200 |
2009/08/04 | 850 | 856 | 821 | 833 | 733,600 |
2009/08/03 | 841 | 853 | 824 | 844 | 645,100 |
2009/07/31 | 820 | 847 | 815 | 841 | 1,037,800 |
2009/07/30 | 820 | 821 | 793 | 810 | 421,800 |
2009/07/29 | 769 | 830 | 767 | 822 | 1,405,300 |
2009/07/28 | 777 | 786 | 757 | 769 | 315,900 |
2009/07/27 | 796 | 797 | 779 | 781 | 369,700 |
2009/07/24 | 799 | 799 | 790 | 798 | 513,100 |
2009/07/23 | 798 | 805 | 784 | 785 | 441,700 |
2009/07/22 | 795 | 806 | 790 | 797 | 840,100 |
2009/07/21 | 757 | 789 | 754 | 787 | 1,021,500 |
2009/07/17 | 742 | 761 | 742 | 759 | 720,900 |
2009/07/16 | 745 | 765 | 740 | 742 | 564,200 |
2009/07/15 | 719 | 751 | 710 | 741 | 883,500 |
2009/07/14 | 714 | 719 | 700 | 703 | 304,700 |
2009/07/13 | 711 | 729 | 708 | 721 | 751,800 |
2009/07/10 | 667 | 723 | 667 | 710 | 968,400 |
2009/07/09 | 653 | 674 | 650 | 665 | 337,700 |
2009/07/08 | 674 | 679 | 662 | 667 | 335,400 |
2009/07/07 | 681 | 691 | 675 | 682 | 299,200 |
2009/07/06 | 690 | 699 | 683 | 690 | 313,300 |
2009/07/03 | 695 | 696 | 677 | 688 | 307,600 |
2009/07/02 | 694 | 710 | 676 | 688 | 638,300 |
2009/07/01 | 669 | 718 | 662 | 699 | 1,184,300 |
2009/06/30 | 637 | 662 | 636 | 653 | 586,700 |
2009/06/29 | 640 | 645 | 629 | 633 | 443,800 |
2009/06/26 | 595 | 635 | 595 | 631 | 702,200 |
2009/06/25 | 587 | 599 | 586 | 594 | 353,500 |
2009/06/24 | 592 | 592 | 586 | 589 | 201,800 |
2009/06/23 | 592 | 602 | 589 | 590 | 270,300 |
2009/06/22 | 610 | 610 | 600 | 602 | 304,200 |
2009/06/19 | 604 | 610 | 598 | 600 | 228,000 |
2009/06/18 | 601 | 609 | 597 | 602 | 265,200 |
2009/06/17 | 603 | 617 | 601 | 613 | 682,700 |
2009/06/16 | 583 | 601 | 583 | 594 | 395,600 |
2009/06/15 | 597 | 598 | 585 | 593 | 341,100 |
2009/06/12 | 590 | 596 | 584 | 593 | 486,000 |
2009/06/11 | 607 | 607 | 593 | 596 | 278,300 |
2009/06/10 | 600 | 605 | 594 | 603 | 388,800 |
2009/06/09 | 613 | 614 | 599 | 603 | 346,900 |
2009/06/08 | 595 | 615 | 593 | 613 | 760,600 |
2009/06/05 | 595 | 597 | 588 | 594 | 390,300 |
2009/06/04 | 581 | 590 | 581 | 585 | 280,600 |
2009/06/03 | 579 | 592 | 578 | 587 | 377,300 |
2009/06/02 | 587 | 588 | 576 | 580 | 401,700 |
2009/06/01 | 580 | 582 | 573 | 579 | 410,100 |
2009/05/29 | 566 | 570 | 561 | 567 | 393,600 |
2009/05/28 | 561 | 580 | 555 | 568 | 520,200 |
2009/05/27 | 591 | 592 | 565 | 570 | 852,200 |
2009/05/26 | 600 | 607 | 585 | 593 | 1,826,900 |
2009/05/25 | 570 | 585 | 567 | 583 | 789,500 |
2009/05/22 | 539 | 575 | 535 | 568 | 955,400 |
2009/05/21 | 550 | 552 | 540 | 546 | 275,900 |
2009/05/20 | 550 | 555 | 543 | 554 | 537,900 |
2009/05/19 | 544 | 552 | 533 | 537 | 761,100 |
2009/05/18 | 504 | 560 | 503 | 548 | 2,233,900 |
2009/05/15 | 488 | 500 | 483 | 499 | 632,000 |
2009/05/14 | 475 | 497 | 473 | 483 | 802,000 |
2009/05/13 | 494 | 515 | 474 | 480 | 2,542,100 |
2009/05/12 | 427 | 449 | 425 | 439 | 470,100 |
2009/05/11 | 428 | 430 | 422 | 424 | 365,500 |
2009/05/08 | 422 | 424 | 415 | 423 | 165,700 |
2009/05/07 | 419 | 427 | 419 | 424 | 443,700 |
2009/05/01 | 404 | 413 | 403 | 411 | 482,700 |
2009/04/30 | 395 | 404 | 393 | 399 | 531,800 |
2009/04/28 | 383 | 388 | 375 | 375 | 273,100 |
2009/04/27 | 392 | 393 | 381 | 382 | 161,600 |
2009/04/24 | 387 | 395 | 385 | 387 | 274,300 |
2009/04/23 | 389 | 389 | 378 | 385 | 394,600 |
2009/04/22 | 391 | 393 | 384 | 384 | 239,600 |
2009/04/21 | 400 | 400 | 390 | 393 | 270,200 |
2009/04/20 | 405 | 406 | 398 | 400 | 123,700 |
2009/04/17 | 408 | 408 | 401 | 402 | 187,900 |
2009/04/16 | 405 | 412 | 400 | 403 | 388,300 |
2009/04/15 | 394 | 403 | 391 | 400 | 320,400 |
2009/04/14 | 395 | 397 | 393 | 395 | 160,900 |
2009/04/13 | 399 | 399 | 393 | 394 | 134,500 |
2009/04/10 | 405 | 408 | 394 | 396 | 246,300 |
2009/04/09 | 393 | 405 | 393 | 400 | 252,200 |
2009/04/08 | 397 | 397 | 391 | 391 | 145,800 |
2009/04/07 | 395 | 399 | 390 | 399 | 253,200 |
2009/04/06 | 387 | 396 | 387 | 395 | 327,600 |
2009/04/03 | 396 | 399 | 381 | 385 | 403,600 |
2009/04/02 | 390 | 395 | 385 | 391 | 249,200 |
2009/04/01 | 386 | 391 | 380 | 384 | 268,100 |
2009/03/31 | 390 | 395 | 377 | 382 | 348,100 |
2009/03/30 | 402 | 408 | 393 | 393 | 240,900 |
2009/03/27 | 404 | 409 | 400 | 400 | 360,200 |
2009/03/26 | 393 | 401 | 390 | 400 | 395,900 |
2009/03/25 | 420 | 421 | 404 | 409 | 700,900 |
2009/03/24 | 427 | 427 | 416 | 422 | 422,900 |
2009/03/23 | 411 | 418 | 408 | 416 | 375,900 |
2009/03/19 | 391 | 400 | 388 | 400 | 410,100 |
2009/03/18 | 389 | 392 | 383 | 383 | 450,500 |
2009/03/17 | 384 | 386 | 374 | 381 | 876,500 |
2009/03/16 | 376 | 387 | 374 | 385 | 306,500 |
2009/03/13 | 365 | 374 | 365 | 371 | 282,300 |
2009/03/12 | 365 | 370 | 362 | 367 | 258,900 |
2009/03/11 | 370 | 372 | 365 | 369 | 249,500 |
2009/03/10 | 370 | 370 | 360 | 362 | 408,800 |
2009/03/09 | 372 | 375 | 368 | 371 | 246,200 |
2009/03/06 | 379 | 379 | 370 | 371 | 362,200 |
2009/03/05 | 391 | 391 | 380 | 380 | 217,900 |
2009/03/04 | 370 | 384 | 365 | 381 | 301,200 |
2009/03/03 | 387 | 388 | 360 | 369 | 645,900 |
2009/03/02 | 389 | 392 | 382 | 392 | 203,900 |
2009/02/27 | 397 | 397 | 386 | 389 | 199,800 |
2009/02/26 | 383 | 393 | 382 | 392 | 291,500 |
2009/02/25 | 386 | 387 | 375 | 380 | 195,100 |
2009/02/24 | 386 | 387 | 366 | 372 | 410,800 |
2009/02/23 | 391 | 393 | 388 | 388 | 265,400 |
2009/02/20 | 395 | 397 | 391 | 392 | 224,400 |
2009/02/19 | 395 | 398 | 392 | 394 | 209,700 |
2009/02/18 | 400 | 404 | 393 | 395 | 449,300 |
2009/02/17 | 423 | 425 | 402 | 405 | 447,100 |
2009/02/16 | 408 | 424 | 408 | 422 | 358,400 |
2009/02/13 | 409 | 412 | 403 | 405 | 598,200 |
2009/02/12 | 424 | 424 | 400 | 404 | 814,200 |
2009/02/10 | 430 | 436 | 422 | 426 | 533,300 |
2009/02/09 | 464 | 466 | 426 | 429 | 815,800 |
2009/02/06 | 465 | 473 | 457 | 460 | 545,200 |
2009/02/05 | 470 | 474 | 460 | 461 | 538,600 |
2009/02/04 | 473 | 479 | 468 | 470 | 695,800 |
2009/02/03 | 484 | 486 | 473 | 475 | 437,800 |
2009/02/02 | 487 | 488 | 481 | 487 | 352,100 |
2009/01/30 | 490 | 491 | 480 | 483 | 433,400 |
2009/01/29 | 505 | 509 | 488 | 494 | 657,200 |
2009/01/28 | 510 | 520 | 502 | 503 | 572,700 |
2009/01/27 | 520 | 525 | 507 | 507 | 587,800 |
2009/01/26 | 551 | 557 | 525 | 525 | 558,400 |
2009/01/23 | 534 | 546 | 533 | 541 | 299,200 |
2009/01/22 | 521 | 526 | 516 | 526 | 193,900 |
2009/01/21 | 515 | 521 | 515 | 515 | 165,000 |
2009/01/20 | 521 | 522 | 515 | 517 | 123,500 |
2009/01/19 | 521 | 523 | 515 | 519 | 111,000 |
2009/01/16 | 520 | 526 | 514 | 517 | 291,800 |
2009/01/15 | 509 | 515 | 500 | 512 | 262,000 |
2009/01/14 | 505 | 512 | 503 | 508 | 311,000 |
2009/01/13 | 543 | 543 | 505 | 507 | 454,100 |
2009/01/09 | 547 | 561 | 543 | 546 | 189,300 |
2009/01/08 | 560 | 564 | 549 | 550 | 215,100 |
2009/01/07 | 572 | 578 | 560 | 560 | 221,300 |
2009/01/06 | 585 | 587 | 571 | 574 | 115,200 |
2009/01/05 | 591 | 595 | 584 | 584 | 34,000 |