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 |
---|---|---|---|---|---|
2013/12/30 | 458 | 469 | 457 | 469 | 855,700 |
2013/12/27 | 460 | 463 | 454 | 455 | 1,036,400 |
2013/12/26 | 455 | 459 | 453 | 458 | 618,400 |
2013/12/25 | 451 | 454 | 450 | 453 | 691,700 |
2013/12/24 | 462 | 464 | 448 | 451 | 1,477,200 |
2013/12/20 | 467 | 468 | 465 | 467 | 264,400 |
2013/12/19 | 469 | 470 | 465 | 466 | 266,400 |
2013/12/18 | 463 | 469 | 462 | 466 | 214,000 |
2013/12/17 | 464 | 465 | 461 | 462 | 195,200 |
2013/12/16 | 465 | 467 | 462 | 462 | 168,400 |
2013/12/13 | 464 | 469 | 464 | 465 | 390,100 |
2013/12/12 | 468 | 468 | 465 | 466 | 217,100 |
2013/12/11 | 467 | 468 | 464 | 466 | 288,200 |
2013/12/10 | 466 | 468 | 465 | 468 | 357,200 |
2013/12/09 | 472 | 472 | 466 | 469 | 357,100 |
2013/12/06 | 471 | 472 | 467 | 469 | 348,200 |
2013/12/05 | 475 | 476 | 471 | 471 | 276,600 |
2013/12/04 | 476 | 478 | 474 | 474 | 373,100 |
2013/12/03 | 477 | 479 | 476 | 476 | 315,600 |
2013/12/02 | 476 | 479 | 476 | 477 | 271,100 |
2013/11/29 | 476 | 479 | 475 | 476 | 211,900 |
2013/11/28 | 477 | 479 | 472 | 474 | 303,100 |
2013/11/27 | 475 | 479 | 475 | 476 | 301,800 |
2013/11/26 | 478 | 480 | 476 | 476 | 199,000 |
2013/11/25 | 484 | 484 | 475 | 478 | 470,500 |
2013/11/22 | 482 | 483 | 477 | 481 | 483,600 |
2013/11/21 | 483 | 484 | 479 | 481 | 465,100 |
2013/11/20 | 484 | 484 | 481 | 483 | 336,300 |
2013/11/19 | 488 | 489 | 482 | 485 | 356,700 |
2013/11/18 | 492 | 495 | 487 | 489 | 315,300 |
2013/11/15 | 483 | 491 | 481 | 490 | 377,000 |
2013/11/14 | 479 | 481 | 478 | 479 | 457,500 |
2013/11/13 | 493 | 493 | 477 | 478 | 859,100 |
2013/11/12 | 508 | 508 | 500 | 500 | 115,100 |
2013/11/11 | 498 | 504 | 496 | 503 | 136,900 |
2013/11/08 | 496 | 500 | 495 | 497 | 109,800 |
2013/11/07 | 503 | 506 | 500 | 502 | 118,800 |
2013/11/06 | 508 | 508 | 496 | 501 | 191,600 |
2013/11/05 | 502 | 510 | 501 | 506 | 141,300 |
2013/11/01 | 506 | 508 | 500 | 503 | 144,300 |
2013/10/31 | 511 | 513 | 506 | 506 | 137,100 |
2013/10/30 | 514 | 516 | 511 | 511 | 145,400 |
2013/10/29 | 516 | 518 | 513 | 514 | 102,000 |
2013/10/28 | 518 | 522 | 515 | 520 | 172,800 |
2013/10/25 | 524 | 524 | 516 | 519 | 204,100 |
2013/10/24 | 508 | 526 | 508 | 526 | 447,600 |
2013/10/23 | 516 | 518 | 510 | 513 | 367,000 |
2013/10/22 | 523 | 523 | 515 | 518 | 204,100 |
2013/10/21 | 518 | 526 | 516 | 523 | 495,400 |
2013/10/18 | 507 | 520 | 506 | 519 | 658,400 |
2013/10/17 | 507 | 509 | 504 | 506 | 194,400 |
2013/10/16 | 503 | 509 | 500 | 507 | 332,400 |
2013/10/15 | 505 | 507 | 496 | 502 | 433,700 |
2013/10/11 | 491 | 505 | 489 | 504 | 860,500 |
2013/10/10 | 489 | 491 | 485 | 491 | 194,700 |
2013/10/09 | 487 | 488 | 480 | 488 | 146,400 |
2013/10/08 | 484 | 493 | 480 | 491 | 423,000 |
2013/10/07 | 488 | 494 | 482 | 487 | 414,600 |
2013/10/04 | 488 | 497 | 481 | 492 | 1,288,100 |
2013/10/03 | 472 | 494 | 465 | 493 | 2,263,100 |
2013/10/02 | 457 | 459 | 451 | 451 | 145,200 |
2013/10/01 | 455 | 458 | 455 | 457 | 123,900 |
2013/09/30 | 461 | 461 | 451 | 453 | 257,200 |
2013/09/27 | 463 | 464 | 461 | 461 | 124,900 |
2013/09/26 | 461 | 463 | 454 | 463 | 189,300 |
2013/09/25 | 464 | 464 | 460 | 464 | 214,600 |
2013/09/24 | 461 | 463 | 454 | 460 | 301,700 |
2013/09/20 | 464 | 466 | 459 | 462 | 342,400 |
2013/09/19 | 455 | 462 | 451 | 460 | 632,600 |
2013/09/18 | 447 | 453 | 447 | 450 | 335,400 |
2013/09/17 | 451 | 453 | 446 | 446 | 380,000 |
2013/09/13 | 449 | 450 | 445 | 448 | 380,500 |
2013/09/12 | 448 | 448 | 444 | 448 | 249,200 |
2013/09/11 | 446 | 448 | 444 | 445 | 433,300 |
2013/09/10 | 445 | 448 | 442 | 444 | 554,800 |
2013/09/09 | 447 | 449 | 441 | 442 | 396,400 |
2013/09/06 | 442 | 445 | 441 | 441 | 302,600 |
2013/09/05 | 446 | 449 | 440 | 441 | 462,500 |
2013/09/04 | 455 | 457 | 444 | 449 | 890,000 |
2013/09/03 | 441 | 452 | 428 | 448 | 1,886,400 |
2013/09/02 | 461 | 462 | 449 | 453 | 441,900 |
2013/08/30 | 468 | 477 | 457 | 458 | 351,200 |
2013/08/29 | 478 | 480 | 465 | 466 | 268,300 |
2013/08/28 | 485 | 488 | 477 | 478 | 218,800 |
2013/08/27 | 490 | 494 | 487 | 491 | 152,800 |
2013/08/26 | 492 | 498 | 491 | 494 | 114,400 |
2013/08/23 | 492 | 493 | 489 | 492 | 143,900 |
2013/08/22 | 487 | 490 | 486 | 486 | 105,700 |
2013/08/21 | 493 | 496 | 490 | 491 | 123,600 |
2013/08/20 | 504 | 504 | 494 | 494 | 119,300 |
2013/08/19 | 492 | 505 | 492 | 504 | 127,700 |
2013/08/16 | 496 | 496 | 489 | 490 | 148,700 |
2013/08/15 | 506 | 508 | 496 | 496 | 199,500 |
2013/08/14 | 516 | 516 | 506 | 506 | 223,800 |
2013/08/13 | 516 | 516 | 501 | 509 | 239,000 |
2013/08/12 | 515 | 528 | 508 | 509 | 536,800 |
2013/08/09 | 498 | 520 | 484 | 512 | 1,457,400 |
2013/08/08 | 484 | 487 | 477 | 478 | 192,400 |
2013/08/07 | 481 | 487 | 481 | 484 | 155,000 |
2013/08/06 | 490 | 490 | 482 | 487 | 156,500 |
2013/08/05 | 490 | 490 | 484 | 485 | 130,200 |
2013/08/02 | 483 | 490 | 478 | 490 | 143,300 |
2013/08/01 | 470 | 479 | 470 | 479 | 116,600 |
2013/07/31 | 481 | 482 | 471 | 471 | 165,400 |
2013/07/30 | 470 | 482 | 469 | 480 | 175,000 |
2013/07/29 | 480 | 484 | 471 | 474 | 162,700 |
2013/07/26 | 490 | 491 | 486 | 486 | 145,400 |
2013/07/25 | 493 | 494 | 491 | 491 | 92,100 |
2013/07/24 | 495 | 496 | 492 | 495 | 101,400 |
2013/07/23 | 495 | 496 | 492 | 496 | 141,400 |
2013/07/22 | 495 | 495 | 487 | 494 | 177,700 |
2013/07/19 | 499 | 500 | 492 | 495 | 212,200 |
2013/07/18 | 498 | 499 | 495 | 499 | 166,800 |
2013/07/17 | 493 | 497 | 491 | 496 | 129,200 |
2013/07/16 | 494 | 495 | 491 | 494 | 131,000 |
2013/07/12 | 489 | 494 | 489 | 493 | 218,000 |
2013/07/11 | 488 | 491 | 485 | 491 | 143,600 |
2013/07/10 | 492 | 493 | 485 | 488 | 225,200 |
2013/07/09 | 486 | 492 | 484 | 490 | 356,700 |
2013/07/08 | 487 | 489 | 480 | 480 | 198,900 |
2013/07/05 | 480 | 488 | 480 | 486 | 159,700 |
2013/07/04 | 482 | 483 | 480 | 482 | 135,200 |
2013/07/03 | 479 | 484 | 478 | 482 | 227,000 |
2013/07/02 | 469 | 480 | 465 | 480 | 322,900 |
2013/07/01 | 465 | 468 | 460 | 465 | 184,400 |
2013/06/28 | 448 | 466 | 448 | 464 | 569,700 |
2013/06/27 | 449 | 457 | 441 | 456 | 155,600 |
2013/06/26 | 452 | 454 | 443 | 443 | 257,300 |
2013/06/25 | 452 | 456 | 446 | 454 | 242,900 |
2013/06/24 | 453 | 456 | 447 | 451 | 124,900 |
2013/06/21 | 449 | 455 | 445 | 452 | 361,800 |
2013/06/20 | 455 | 460 | 452 | 454 | 139,900 |
2013/06/19 | 458 | 463 | 458 | 461 | 201,300 |
2013/06/18 | 448 | 458 | 448 | 456 | 294,500 |
2013/06/17 | 434 | 447 | 433 | 446 | 267,500 |
2013/06/14 | 437 | 444 | 435 | 435 | 597,800 |
2013/06/13 | 429 | 436 | 424 | 426 | 914,200 |
2013/06/12 | 442 | 447 | 438 | 441 | 646,000 |
2013/06/11 | 450 | 451 | 441 | 441 | 273,700 |
2013/06/10 | 436 | 449 | 436 | 448 | 290,100 |
2013/06/07 | 432 | 435 | 425 | 428 | 494,000 |
2013/06/06 | 444 | 449 | 437 | 437 | 456,800 |
2013/06/05 | 456 | 458 | 444 | 444 | 452,800 |
2013/06/04 | 448 | 459 | 441 | 458 | 579,100 |
2013/06/03 | 458 | 459 | 449 | 449 | 365,400 |
2013/05/31 | 468 | 469 | 456 | 459 | 478,200 |
2013/05/30 | 474 | 474 | 465 | 465 | 268,600 |
2013/05/29 | 478 | 484 | 474 | 477 | 262,500 |
2013/05/28 | 470 | 475 | 467 | 468 | 379,300 |
2013/05/27 | 484 | 484 | 470 | 470 | 300,000 |
2013/05/24 | 478 | 489 | 475 | 484 | 708,200 |
2013/05/23 | 505 | 508 | 476 | 476 | 964,000 |
2013/05/22 | 502 | 508 | 498 | 505 | 610,900 |
2013/05/21 | 503 | 505 | 500 | 502 | 370,300 |
2013/05/20 | 509 | 509 | 503 | 504 | 530,100 |
2013/05/17 | 510 | 512 | 505 | 507 | 485,300 |
2013/05/16 | 511 | 513 | 503 | 513 | 500,600 |
2013/05/15 | 512 | 514 | 506 | 511 | 571,600 |
2013/05/14 | 501 | 510 | 499 | 509 | 468,700 |
2013/05/13 | 504 | 504 | 497 | 500 | 370,500 |
2013/05/10 | 494 | 502 | 493 | 502 | 430,400 |
2013/05/09 | 503 | 505 | 487 | 487 | 503,700 |
2013/05/08 | 499 | 507 | 499 | 502 | 378,600 |
2013/05/07 | 490 | 498 | 489 | 498 | 328,200 |
2013/05/02 | 484 | 487 | 482 | 483 | 351,500 |
2013/05/01 | 486 | 488 | 482 | 484 | 309,100 |
2013/04/30 | 490 | 493 | 484 | 486 | 358,100 |
2013/04/26 | 496 | 497 | 488 | 490 | 342,800 |
2013/04/25 | 497 | 499 | 494 | 495 | 341,200 |
2013/04/24 | 487 | 495 | 486 | 495 | 357,300 |
2013/04/23 | 480 | 486 | 477 | 485 | 303,400 |
2013/04/22 | 474 | 479 | 473 | 477 | 233,800 |
2013/04/19 | 470 | 472 | 466 | 470 | 249,900 |
2013/04/18 | 472 | 474 | 468 | 469 | 317,000 |
2013/04/17 | 465 | 474 | 465 | 470 | 253,900 |
2013/04/16 | 476 | 478 | 461 | 461 | 614,600 |
2013/04/15 | 479 | 484 | 478 | 479 | 262,900 |
2013/04/12 | 483 | 483 | 478 | 479 | 295,600 |
2013/04/11 | 482 | 484 | 479 | 483 | 248,000 |
2013/04/10 | 481 | 483 | 476 | 480 | 253,800 |
2013/04/09 | 479 | 483 | 473 | 483 | 384,800 |
2013/04/08 | 475 | 482 | 470 | 479 | 392,300 |
2013/04/05 | 476 | 479 | 463 | 467 | 526,400 |
2013/04/04 | 453 | 465 | 446 | 465 | 412,800 |
2013/04/03 | 451 | 454 | 448 | 453 | 406,800 |
2013/04/02 | 455 | 455 | 444 | 446 | 541,900 |
2013/04/01 | 479 | 479 | 458 | 458 | 513,100 |
2013/03/29 | 476 | 479 | 474 | 478 | 367,600 |
2013/03/28 | 482 | 484 | 475 | 476 | 486,700 |
2013/03/27 | 494 | 494 | 480 | 486 | 943,100 |
2013/03/26 | 510 | 514 | 499 | 499 | 1,559,800 |
2013/03/25 | 529 | 530 | 523 | 528 | 426,300 |
2013/03/22 | 531 | 531 | 520 | 520 | 447,200 |
2013/03/21 | 524 | 530 | 524 | 530 | 258,700 |
2013/03/19 | 522 | 523 | 519 | 521 | 218,500 |
2013/03/18 | 520 | 522 | 516 | 516 | 293,000 |
2013/03/15 | 512 | 520 | 512 | 520 | 385,600 |
2013/03/14 | 512 | 513 | 508 | 509 | 255,000 |
2013/03/13 | 515 | 518 | 510 | 510 | 239,300 |
2013/03/12 | 518 | 520 | 513 | 513 | 276,600 |
2013/03/11 | 512 | 519 | 512 | 516 | 342,300 |
2013/03/08 | 500 | 508 | 500 | 507 | 551,700 |
2013/03/07 | 517 | 520 | 500 | 500 | 691,500 |
2013/03/06 | 526 | 528 | 516 | 517 | 434,200 |
2013/03/05 | 530 | 530 | 522 | 525 | 292,800 |
2013/03/04 | 531 | 535 | 526 | 526 | 308,700 |
2013/03/01 | 529 | 531 | 522 | 530 | 244,700 |
2013/02/28 | 526 | 530 | 522 | 530 | 162,600 |
2013/02/27 | 518 | 526 | 517 | 521 | 304,000 |
2013/02/26 | 518 | 519 | 514 | 517 | 285,700 |
2013/02/25 | 520 | 521 | 513 | 518 | 228,300 |
2013/02/22 | 529 | 529 | 515 | 516 | 383,400 |
2013/02/21 | 518 | 530 | 518 | 529 | 312,600 |
2013/02/20 | 523 | 524 | 516 | 517 | 235,400 |
2013/02/19 | 514 | 523 | 512 | 522 | 174,000 |
2013/02/18 | 516 | 522 | 512 | 518 | 260,700 |
2013/02/15 | 518 | 525 | 510 | 513 | 243,100 |
2013/02/14 | 516 | 527 | 504 | 517 | 417,300 |
2013/02/13 | 524 | 528 | 515 | 515 | 198,900 |
2013/02/12 | 524 | 535 | 524 | 524 | 227,100 |
2013/02/08 | 532 | 533 | 520 | 524 | 234,900 |
2013/02/07 | 538 | 539 | 527 | 532 | 332,700 |
2013/02/06 | 526 | 542 | 526 | 538 | 404,100 |
2013/02/05 | 510 | 526 | 509 | 522 | 352,200 |
2013/02/04 | 495 | 510 | 494 | 508 | 266,500 |
2013/02/01 | 493 | 494 | 491 | 491 | 153,400 |
2013/01/31 | 492 | 492 | 488 | 492 | 156,200 |
2013/01/30 | 488 | 491 | 487 | 490 | 145,100 |
2013/01/29 | 488 | 489 | 486 | 487 | 160,000 |
2013/01/28 | 490 | 490 | 486 | 488 | 233,600 |
2013/01/25 | 485 | 488 | 483 | 488 | 307,600 |
2013/01/24 | 482 | 482 | 477 | 482 | 126,800 |
2013/01/23 | 480 | 482 | 478 | 481 | 139,500 |
2013/01/22 | 481 | 483 | 478 | 480 | 291,400 |
2013/01/21 | 482 | 484 | 480 | 481 | 263,800 |
2013/01/18 | 486 | 486 | 480 | 483 | 244,300 |
2013/01/17 | 484 | 486 | 480 | 483 | 249,800 |
2013/01/16 | 493 | 493 | 483 | 484 | 281,300 |
2013/01/15 | 494 | 496 | 493 | 493 | 201,600 |
2013/01/11 | 490 | 494 | 490 | 494 | 173,200 |
2013/01/10 | 482 | 489 | 480 | 488 | 207,100 |
2013/01/09 | 478 | 486 | 477 | 483 | 230,700 |
2013/01/08 | 490 | 490 | 480 | 481 | 305,700 |
2013/01/07 | 493 | 494 | 487 | 489 | 257,600 |
2013/01/04 | 485 | 486 | 480 | 486 | 239,100 |