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 |
---|---|---|---|---|---|
2012/12/28 | 480 | 480 | 475 | 477 | 186,000 |
2012/12/27 | 472 | 477 | 471 | 475 | 222,200 |
2012/12/26 | 469 | 470 | 467 | 470 | 97,800 |
2012/12/25 | 467 | 472 | 465 | 467 | 208,000 |
2012/12/21 | 461 | 464 | 460 | 464 | 210,000 |
2012/12/20 | 460 | 461 | 456 | 459 | 187,200 |
2012/12/19 | 458 | 460 | 456 | 459 | 171,900 |
2012/12/18 | 463 | 463 | 455 | 455 | 170,500 |
2012/12/17 | 460 | 463 | 460 | 461 | 134,600 |
2012/12/14 | 455 | 459 | 453 | 458 | 229,800 |
2012/12/13 | 455 | 456 | 452 | 452 | 175,400 |
2012/12/12 | 452 | 454 | 451 | 453 | 98,300 |
2012/12/11 | 450 | 451 | 447 | 451 | 125,300 |
2012/12/10 | 451 | 452 | 448 | 450 | 87,600 |
2012/12/07 | 451 | 455 | 451 | 451 | 145,000 |
2012/12/06 | 445 | 451 | 444 | 451 | 193,800 |
2012/12/05 | 447 | 448 | 439 | 441 | 347,200 |
2012/12/04 | 452 | 453 | 450 | 451 | 101,500 |
2012/12/03 | 452 | 454 | 448 | 453 | 111,400 |
2012/11/30 | 456 | 457 | 451 | 451 | 147,500 |
2012/11/29 | 447 | 458 | 447 | 456 | 246,600 |
2012/11/28 | 446 | 446 | 441 | 445 | 227,300 |
2012/11/27 | 442 | 445 | 438 | 444 | 160,800 |
2012/11/26 | 439 | 442 | 437 | 441 | 189,800 |
2012/11/22 | 430 | 435 | 430 | 435 | 246,400 |
2012/11/21 | 427 | 430 | 426 | 430 | 274,000 |
2012/11/20 | 434 | 434 | 425 | 427 | 297,900 |
2012/11/19 | 438 | 441 | 425 | 429 | 348,600 |
2012/11/16 | 439 | 442 | 434 | 436 | 261,800 |
2012/11/15 | 422 | 435 | 422 | 434 | 322,800 |
2012/11/14 | 406 | 423 | 405 | 421 | 783,100 |
2012/11/13 | 457 | 457 | 440 | 451 | 126,500 |
2012/11/12 | 453 | 455 | 447 | 452 | 128,100 |
2012/11/09 | 453 | 455 | 450 | 453 | 97,500 |
2012/11/08 | 453 | 460 | 453 | 457 | 89,000 |
2012/11/07 | 454 | 461 | 452 | 461 | 226,600 |
2012/11/06 | 455 | 461 | 450 | 454 | 500,100 |
2012/11/05 | 448 | 448 | 438 | 440 | 115,900 |
2012/11/02 | 447 | 450 | 446 | 449 | 122,000 |
2012/11/01 | 443 | 446 | 439 | 443 | 103,500 |
2012/10/31 | 438 | 443 | 436 | 440 | 169,200 |
2012/10/30 | 440 | 440 | 434 | 436 | 163,800 |
2012/10/29 | 435 | 440 | 434 | 437 | 212,400 |
2012/10/26 | 437 | 438 | 431 | 433 | 150,800 |
2012/10/25 | 430 | 435 | 429 | 435 | 133,800 |
2012/10/24 | 430 | 435 | 428 | 430 | 169,000 |
2012/10/23 | 436 | 437 | 430 | 434 | 159,400 |
2012/10/22 | 429 | 436 | 429 | 432 | 166,000 |
2012/10/19 | 438 | 439 | 432 | 435 | 178,100 |
2012/10/18 | 422 | 439 | 421 | 438 | 348,200 |
2012/10/17 | 418 | 422 | 417 | 419 | 243,100 |
2012/10/16 | 416 | 418 | 413 | 416 | 382,300 |
2012/10/15 | 427 | 427 | 415 | 420 | 393,900 |
2012/10/12 | 432 | 437 | 427 | 428 | 324,600 |
2012/10/11 | 434 | 439 | 431 | 432 | 402,300 |
2012/10/10 | 435 | 443 | 434 | 437 | 333,000 |
2012/10/09 | 443 | 444 | 437 | 439 | 336,500 |
2012/10/05 | 452 | 454 | 442 | 445 | 705,200 |
2012/10/04 | 430 | 468 | 426 | 458 | 1,837,600 |
2012/10/03 | 432 | 434 | 408 | 408 | 377,800 |
2012/10/02 | 431 | 435 | 431 | 431 | 169,900 |
2012/10/01 | 434 | 434 | 430 | 431 | 97,300 |
2012/09/28 | 440 | 440 | 433 | 435 | 99,900 |
2012/09/27 | 436 | 438 | 434 | 436 | 131,700 |
2012/09/26 | 437 | 439 | 434 | 436 | 121,900 |
2012/09/25 | 438 | 442 | 437 | 442 | 128,800 |
2012/09/24 | 443 | 443 | 436 | 438 | 150,000 |
2012/09/21 | 445 | 446 | 439 | 440 | 240,300 |
2012/09/20 | 432 | 446 | 426 | 445 | 563,300 |
2012/09/19 | 450 | 451 | 444 | 447 | 152,000 |
2012/09/18 | 449 | 449 | 445 | 448 | 131,600 |
2012/09/14 | 448 | 449 | 444 | 446 | 168,900 |
2012/09/13 | 441 | 445 | 438 | 444 | 139,300 |
2012/09/12 | 434 | 449 | 434 | 438 | 139,800 |
2012/09/11 | 432 | 433 | 430 | 433 | 65,700 |
2012/09/10 | 430 | 434 | 428 | 432 | 109,800 |
2012/09/07 | 434 | 436 | 430 | 430 | 168,000 |
2012/09/06 | 434 | 435 | 430 | 431 | 153,500 |
2012/09/05 | 443 | 443 | 433 | 434 | 162,200 |
2012/09/04 | 443 | 443 | 435 | 438 | 174,700 |
2012/09/03 | 445 | 446 | 439 | 439 | 171,100 |
2012/08/31 | 449 | 450 | 445 | 445 | 146,900 |
2012/08/30 | 452 | 453 | 448 | 452 | 158,000 |
2012/08/29 | 451 | 453 | 450 | 452 | 141,600 |
2012/08/28 | 457 | 459 | 450 | 450 | 241,500 |
2012/08/27 | 469 | 470 | 457 | 457 | 343,900 |
2012/08/24 | 473 | 473 | 468 | 468 | 180,000 |
2012/08/23 | 474 | 476 | 470 | 476 | 60,900 |
2012/08/22 | 481 | 481 | 470 | 472 | 174,100 |
2012/08/21 | 476 | 481 | 476 | 480 | 83,700 |
2012/08/20 | 474 | 480 | 474 | 476 | 125,600 |
2012/08/17 | 468 | 471 | 468 | 471 | 90,300 |
2012/08/16 | 467 | 469 | 465 | 467 | 105,200 |
2012/08/15 | 471 | 471 | 465 | 466 | 102,100 |
2012/08/14 | 463 | 471 | 463 | 470 | 137,200 |
2012/08/13 | 462 | 467 | 462 | 464 | 114,800 |
2012/08/10 | 470 | 470 | 460 | 463 | 301,600 |
2012/08/09 | 469 | 479 | 469 | 473 | 163,500 |
2012/08/08 | 470 | 475 | 468 | 472 | 197,300 |
2012/08/07 | 469 | 470 | 465 | 467 | 131,600 |
2012/08/06 | 468 | 470 | 465 | 468 | 123,000 |
2012/08/03 | 475 | 477 | 462 | 463 | 265,200 |
2012/08/02 | 483 | 484 | 478 | 478 | 80,700 |
2012/08/01 | 485 | 487 | 480 | 481 | 90,400 |
2012/07/31 | 488 | 490 | 484 | 486 | 105,700 |
2012/07/30 | 481 | 485 | 479 | 485 | 108,300 |
2012/07/27 | 484 | 484 | 473 | 475 | 150,900 |
2012/07/26 | 475 | 478 | 472 | 477 | 152,300 |
2012/07/25 | 483 | 484 | 472 | 473 | 186,100 |
2012/07/24 | 485 | 486 | 480 | 485 | 141,100 |
2012/07/23 | 488 | 489 | 481 | 481 | 109,400 |
2012/07/20 | 496 | 498 | 487 | 488 | 118,800 |
2012/07/19 | 498 | 500 | 493 | 495 | 136,000 |
2012/07/18 | 501 | 501 | 494 | 496 | 111,000 |
2012/07/17 | 502 | 505 | 496 | 497 | 136,600 |
2012/07/13 | 504 | 510 | 501 | 502 | 124,300 |
2012/07/12 | 509 | 512 | 505 | 505 | 109,500 |
2012/07/11 | 512 | 515 | 505 | 506 | 112,500 |
2012/07/10 | 513 | 517 | 510 | 513 | 117,800 |
2012/07/09 | 510 | 512 | 505 | 510 | 99,000 |
2012/07/06 | 515 | 522 | 510 | 512 | 176,700 |
2012/07/05 | 516 | 519 | 515 | 516 | 42,700 |
2012/07/04 | 517 | 519 | 516 | 516 | 75,800 |
2012/07/03 | 519 | 523 | 515 | 515 | 91,400 |
2012/07/02 | 528 | 530 | 518 | 519 | 99,500 |
2012/06/29 | 511 | 524 | 508 | 520 | 230,900 |
2012/06/28 | 504 | 510 | 503 | 507 | 170,700 |
2012/06/27 | 502 | 505 | 497 | 503 | 109,200 |
2012/06/26 | 503 | 506 | 495 | 499 | 177,500 |
2012/06/25 | 505 | 508 | 504 | 504 | 134,700 |
2012/06/22 | 505 | 508 | 501 | 505 | 156,900 |
2012/06/21 | 505 | 510 | 505 | 508 | 139,000 |
2012/06/20 | 505 | 506 | 501 | 504 | 160,700 |
2012/06/19 | 500 | 505 | 499 | 500 | 129,300 |
2012/06/18 | 505 | 505 | 500 | 504 | 158,700 |
2012/06/15 | 500 | 503 | 492 | 501 | 238,900 |
2012/06/14 | 499 | 501 | 496 | 499 | 84,300 |
2012/06/13 | 502 | 502 | 498 | 499 | 91,500 |
2012/06/12 | 496 | 499 | 490 | 498 | 95,000 |
2012/06/11 | 496 | 504 | 495 | 500 | 109,600 |
2012/06/08 | 511 | 511 | 490 | 493 | 256,000 |
2012/06/07 | 504 | 511 | 503 | 511 | 273,500 |
2012/06/06 | 488 | 498 | 481 | 497 | 266,200 |
2012/06/05 | 476 | 484 | 476 | 484 | 138,100 |
2012/06/04 | 472 | 475 | 465 | 473 | 185,100 |
2012/06/01 | 490 | 492 | 476 | 480 | 185,800 |
2012/05/31 | 470 | 495 | 469 | 495 | 354,400 |
2012/05/30 | 488 | 490 | 475 | 477 | 269,000 |
2012/05/29 | 477 | 489 | 477 | 489 | 158,900 |
2012/05/28 | 490 | 490 | 478 | 481 | 182,400 |
2012/05/25 | 489 | 497 | 485 | 492 | 138,700 |
2012/05/24 | 494 | 495 | 478 | 485 | 300,700 |
2012/05/23 | 507 | 508 | 490 | 493 | 475,400 |
2012/05/22 | 513 | 515 | 504 | 506 | 312,200 |
2012/05/21 | 523 | 527 | 510 | 513 | 228,000 |
2012/05/18 | 525 | 532 | 518 | 522 | 364,400 |
2012/05/17 | 529 | 539 | 524 | 535 | 298,300 |
2012/05/16 | 527 | 534 | 521 | 527 | 281,600 |
2012/05/15 | 543 | 545 | 525 | 531 | 306,800 |
2012/05/14 | 558 | 558 | 543 | 544 | 205,700 |
2012/05/11 | 586 | 590 | 557 | 558 | 428,900 |
2012/05/10 | 585 | 594 | 585 | 591 | 142,200 |
2012/05/09 | 590 | 593 | 589 | 590 | 193,700 |
2012/05/08 | 592 | 597 | 588 | 594 | 244,100 |
2012/05/07 | 590 | 596 | 589 | 591 | 192,700 |
2012/05/02 | 595 | 599 | 594 | 598 | 124,800 |
2012/05/01 | 600 | 600 | 595 | 597 | 119,400 |
2012/04/27 | 608 | 609 | 600 | 603 | 194,700 |
2012/04/26 | 600 | 608 | 599 | 608 | 180,300 |
2012/04/25 | 596 | 600 | 594 | 600 | 168,100 |
2012/04/24 | 581 | 594 | 580 | 591 | 256,100 |
2012/04/23 | 591 | 594 | 581 | 588 | 216,100 |
2012/04/20 | 594 | 597 | 586 | 589 | 183,000 |
2012/04/19 | 598 | 599 | 593 | 594 | 124,400 |
2012/04/18 | 595 | 602 | 592 | 600 | 209,600 |
2012/04/17 | 595 | 596 | 589 | 592 | 132,200 |
2012/04/16 | 595 | 599 | 591 | 595 | 184,300 |
2012/04/13 | 595 | 600 | 594 | 597 | 169,500 |
2012/04/12 | 584 | 596 | 582 | 594 | 175,600 |
2012/04/11 | 581 | 592 | 580 | 589 | 186,100 |
2012/04/10 | 585 | 594 | 583 | 593 | 208,600 |
2012/04/09 | 584 | 589 | 580 | 585 | 170,400 |
2012/04/06 | 584 | 587 | 581 | 586 | 135,900 |
2012/04/05 | 575 | 587 | 573 | 587 | 157,000 |
2012/04/04 | 591 | 593 | 580 | 583 | 174,000 |
2012/04/03 | 594 | 597 | 590 | 594 | 119,200 |
2012/04/02 | 605 | 605 | 596 | 597 | 173,800 |
2012/03/30 | 610 | 613 | 604 | 605 | 139,100 |
2012/03/29 | 602 | 613 | 602 | 611 | 154,500 |
2012/03/28 | 599 | 607 | 597 | 603 | 352,700 |
2012/03/27 | 614 | 619 | 614 | 619 | 384,600 |
2012/03/26 | 615 | 616 | 611 | 611 | 205,000 |
2012/03/23 | 617 | 617 | 612 | 612 | 245,000 |
2012/03/22 | 616 | 619 | 610 | 618 | 260,800 |
2012/03/21 | 618 | 620 | 613 | 616 | 226,000 |
2012/03/19 | 618 | 619 | 615 | 618 | 210,800 |
2012/03/16 | 610 | 618 | 608 | 616 | 198,400 |
2012/03/15 | 603 | 610 | 601 | 608 | 171,300 |
2012/03/14 | 598 | 602 | 597 | 598 | 235,900 |
2012/03/13 | 589 | 600 | 587 | 594 | 257,800 |
2012/03/12 | 589 | 590 | 584 | 587 | 184,000 |
2012/03/09 | 585 | 588 | 582 | 586 | 284,600 |
2012/03/08 | 580 | 582 | 577 | 582 | 136,700 |
2012/03/07 | 572 | 577 | 571 | 577 | 121,000 |
2012/03/06 | 574 | 576 | 572 | 574 | 173,900 |
2012/03/05 | 576 | 577 | 570 | 571 | 153,900 |
2012/03/02 | 574 | 575 | 570 | 573 | 207,300 |
2012/03/01 | 578 | 578 | 570 | 572 | 247,400 |
2012/02/29 | 583 | 584 | 572 | 574 | 244,900 |
2012/02/28 | 580 | 584 | 576 | 583 | 215,500 |
2012/02/27 | 585 | 585 | 576 | 580 | 306,300 |
2012/02/24 | 584 | 584 | 580 | 583 | 156,700 |
2012/02/23 | 587 | 587 | 580 | 584 | 183,500 |
2012/02/22 | 579 | 585 | 574 | 585 | 159,100 |
2012/02/21 | 577 | 579 | 571 | 573 | 198,800 |
2012/02/20 | 586 | 592 | 575 | 577 | 236,400 |
2012/02/17 | 582 | 583 | 578 | 579 | 101,200 |
2012/02/16 | 579 | 583 | 576 | 577 | 168,700 |
2012/02/15 | 580 | 584 | 578 | 579 | 194,400 |
2012/02/14 | 581 | 581 | 577 | 580 | 141,800 |
2012/02/13 | 573 | 581 | 573 | 581 | 199,200 |
2012/02/10 | 573 | 577 | 570 | 573 | 167,200 |
2012/02/09 | 574 | 576 | 565 | 574 | 231,900 |
2012/02/08 | 556 | 576 | 555 | 575 | 556,000 |
2012/02/07 | 553 | 553 | 550 | 551 | 180,500 |
2012/02/06 | 555 | 555 | 550 | 553 | 109,500 |
2012/02/03 | 552 | 555 | 551 | 553 | 107,900 |
2012/02/02 | 557 | 558 | 551 | 551 | 105,500 |
2012/02/01 | 548 | 556 | 548 | 554 | 91,600 |
2012/01/31 | 553 | 553 | 547 | 549 | 93,900 |
2012/01/30 | 548 | 553 | 544 | 551 | 129,700 |
2012/01/27 | 549 | 552 | 539 | 543 | 208,200 |
2012/01/26 | 558 | 558 | 547 | 547 | 138,300 |
2012/01/25 | 554 | 560 | 550 | 559 | 184,500 |
2012/01/24 | 550 | 553 | 545 | 549 | 164,400 |
2012/01/23 | 540 | 555 | 539 | 548 | 315,200 |
2012/01/20 | 534 | 539 | 533 | 537 | 214,000 |
2012/01/19 | 531 | 537 | 529 | 529 | 167,900 |
2012/01/18 | 532 | 536 | 530 | 530 | 167,600 |
2012/01/17 | 530 | 533 | 528 | 531 | 130,500 |
2012/01/16 | 530 | 533 | 525 | 531 | 115,700 |
2012/01/13 | 536 | 536 | 529 | 530 | 148,900 |
2012/01/12 | 539 | 539 | 530 | 532 | 158,700 |
2012/01/11 | 535 | 537 | 533 | 534 | 63,100 |
2012/01/10 | 535 | 543 | 535 | 536 | 118,800 |
2012/01/06 | 537 | 541 | 531 | 533 | 198,700 |
2012/01/05 | 544 | 545 | 538 | 538 | 98,300 |
2012/01/04 | 543 | 546 | 540 | 543 | 137,600 |