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 |
---|---|---|---|---|---|
2014/12/30 | 641 | 642 | 632 | 635 | 152,900 |
2014/12/29 | 635 | 645 | 632 | 640 | 241,500 |
2014/12/26 | 621 | 638 | 621 | 637 | 151,200 |
2014/12/25 | 623 | 634 | 623 | 627 | 204,800 |
2014/12/24 | 637 | 640 | 623 | 627 | 357,500 |
2014/12/22 | 640 | 640 | 625 | 631 | 276,300 |
2014/12/19 | 630 | 640 | 620 | 639 | 507,900 |
2014/12/18 | 608 | 621 | 605 | 617 | 430,100 |
2014/12/17 | 601 | 606 | 600 | 600 | 300,100 |
2014/12/16 | 610 | 616 | 604 | 604 | 340,500 |
2014/12/15 | 616 | 623 | 614 | 615 | 271,200 |
2014/12/12 | 623 | 626 | 615 | 615 | 686,500 |
2014/12/11 | 640 | 645 | 628 | 629 | 436,800 |
2014/12/10 | 641 | 647 | 641 | 647 | 318,900 |
2014/12/09 | 641 | 649 | 641 | 646 | 236,500 |
2014/12/08 | 651 | 658 | 645 | 648 | 526,100 |
2014/12/05 | 650 | 653 | 636 | 650 | 967,600 |
2014/12/04 | 662 | 698 | 659 | 659 | 3,660,700 |
2014/12/03 | 622 | 623 | 618 | 622 | 415,000 |
2014/12/02 | 613 | 622 | 613 | 622 | 241,100 |
2014/12/01 | 610 | 619 | 608 | 619 | 207,700 |
2014/11/28 | 607 | 611 | 604 | 607 | 227,700 |
2014/11/27 | 616 | 618 | 604 | 604 | 301,500 |
2014/11/26 | 618 | 624 | 615 | 618 | 208,700 |
2014/11/25 | 613 | 627 | 612 | 619 | 650,600 |
2014/11/21 | 615 | 616 | 605 | 610 | 251,000 |
2014/11/20 | 606 | 620 | 606 | 614 | 264,000 |
2014/11/19 | 606 | 613 | 605 | 610 | 330,300 |
2014/11/18 | 615 | 619 | 601 | 604 | 489,300 |
2014/11/17 | 605 | 620 | 598 | 614 | 678,800 |
2014/11/14 | 614 | 614 | 596 | 604 | 792,400 |
2014/11/13 | 609 | 613 | 603 | 610 | 249,500 |
2014/11/12 | 610 | 614 | 602 | 605 | 351,800 |
2014/11/11 | 611 | 614 | 603 | 606 | 412,500 |
2014/11/10 | 609 | 617 | 606 | 610 | 305,200 |
2014/11/07 | 594 | 618 | 588 | 610 | 939,500 |
2014/11/06 | 591 | 595 | 583 | 591 | 480,300 |
2014/11/05 | 583 | 600 | 583 | 586 | 922,300 |
2014/11/04 | 588 | 590 | 580 | 582 | 660,000 |
2014/10/31 | 569 | 580 | 549 | 578 | 1,239,000 |
2014/10/30 | 570 | 579 | 567 | 573 | 884,800 |
2014/10/29 | 583 | 587 | 568 | 570 | 614,800 |
2014/10/28 | 577 | 586 | 573 | 577 | 598,700 |
2014/10/27 | 589 | 591 | 575 | 577 | 724,200 |
2014/10/24 | 611 | 612 | 581 | 583 | 922,700 |
2014/10/23 | 619 | 620 | 603 | 606 | 472,200 |
2014/10/22 | 625 | 634 | 618 | 625 | 553,000 |
2014/10/21 | 618 | 632 | 613 | 616 | 489,900 |
2014/10/20 | 605 | 630 | 601 | 628 | 591,000 |
2014/10/17 | 595 | 604 | 589 | 590 | 558,100 |
2014/10/16 | 625 | 626 | 585 | 589 | 926,200 |
2014/10/15 | 615 | 636 | 611 | 634 | 661,000 |
2014/10/14 | 601 | 615 | 600 | 613 | 565,700 |
2014/10/10 | 602 | 611 | 600 | 605 | 342,400 |
2014/10/09 | 625 | 625 | 610 | 614 | 311,200 |
2014/10/08 | 606 | 621 | 605 | 619 | 313,000 |
2014/10/07 | 616 | 633 | 612 | 621 | 612,500 |
2014/10/06 | 600 | 619 | 594 | 616 | 441,900 |
2014/10/03 | 595 | 604 | 590 | 595 | 1,233,000 |
2014/10/02 | 597 | 603 | 595 | 598 | 442,100 |
2014/10/01 | 610 | 612 | 600 | 602 | 366,700 |
2014/09/30 | 617 | 619 | 604 | 610 | 262,700 |
2014/09/29 | 619 | 623 | 610 | 614 | 258,100 |
2014/09/26 | 614 | 619 | 607 | 618 | 340,700 |
2014/09/25 | 618 | 620 | 615 | 620 | 274,000 |
2014/09/24 | 607 | 617 | 607 | 612 | 272,500 |
2014/09/22 | 609 | 612 | 605 | 608 | 151,900 |
2014/09/19 | 604 | 610 | 601 | 609 | 284,900 |
2014/09/18 | 610 | 612 | 600 | 601 | 330,800 |
2014/09/17 | 605 | 623 | 605 | 609 | 558,600 |
2014/09/16 | 605 | 610 | 598 | 602 | 282,100 |
2014/09/12 | 604 | 606 | 601 | 604 | 317,500 |
2014/09/11 | 606 | 607 | 600 | 603 | 246,700 |
2014/09/10 | 605 | 605 | 595 | 604 | 440,000 |
2014/09/09 | 605 | 610 | 599 | 606 | 343,500 |
2014/09/08 | 605 | 615 | 598 | 603 | 609,300 |
2014/09/05 | 598 | 609 | 587 | 604 | 1,080,700 |
2014/09/04 | 586 | 599 | 582 | 591 | 584,100 |
2014/09/03 | 584 | 588 | 580 | 585 | 251,700 |
2014/09/02 | 580 | 585 | 574 | 581 | 256,900 |
2014/09/01 | 569 | 581 | 566 | 579 | 371,700 |
2014/08/29 | 567 | 571 | 562 | 566 | 207,300 |
2014/08/28 | 566 | 569 | 561 | 568 | 218,700 |
2014/08/27 | 563 | 569 | 560 | 567 | 254,600 |
2014/08/26 | 570 | 573 | 561 | 563 | 446,300 |
2014/08/25 | 586 | 589 | 569 | 570 | 692,600 |
2014/08/22 | 572 | 593 | 567 | 589 | 1,140,100 |
2014/08/21 | 561 | 569 | 554 | 567 | 1,044,300 |
2014/08/20 | 554 | 561 | 548 | 559 | 588,900 |
2014/08/19 | 550 | 551 | 547 | 550 | 315,000 |
2014/08/18 | 542 | 550 | 540 | 544 | 258,100 |
2014/08/15 | 536 | 546 | 531 | 541 | 605,200 |
2014/08/14 | 542 | 543 | 523 | 537 | 980,800 |
2014/08/13 | 533 | 543 | 532 | 539 | 583,800 |
2014/08/12 | 538 | 540 | 528 | 533 | 537,900 |
2014/08/11 | 511 | 549 | 505 | 542 | 1,390,500 |
2014/08/08 | 525 | 527 | 511 | 516 | 625,900 |
2014/08/07 | 535 | 537 | 525 | 529 | 587,600 |
2014/08/06 | 533 | 539 | 531 | 534 | 418,700 |
2014/08/05 | 532 | 540 | 532 | 534 | 312,600 |
2014/08/04 | 536 | 538 | 531 | 532 | 325,100 |
2014/08/01 | 532 | 536 | 532 | 533 | 237,300 |
2014/07/31 | 531 | 539 | 530 | 537 | 563,300 |
2014/07/30 | 544 | 546 | 527 | 531 | 961,300 |
2014/07/29 | 555 | 556 | 544 | 547 | 576,700 |
2014/07/28 | 550 | 562 | 550 | 554 | 656,300 |
2014/07/25 | 547 | 556 | 536 | 551 | 2,500,900 |
2014/07/24 | 604 | 606 | 583 | 587 | 451,900 |
2014/07/23 | 600 | 608 | 595 | 600 | 382,400 |
2014/07/22 | 595 | 615 | 594 | 597 | 486,600 |
2014/07/18 | 573 | 594 | 568 | 593 | 510,700 |
2014/07/17 | 574 | 586 | 573 | 577 | 518,800 |
2014/07/16 | 564 | 574 | 562 | 570 | 394,200 |
2014/07/15 | 569 | 572 | 564 | 567 | 219,000 |
2014/07/14 | 561 | 568 | 558 | 565 | 241,300 |
2014/07/11 | 554 | 566 | 551 | 563 | 442,700 |
2014/07/10 | 581 | 581 | 557 | 561 | 812,100 |
2014/07/09 | 580 | 588 | 579 | 586 | 297,300 |
2014/07/08 | 583 | 591 | 579 | 588 | 427,600 |
2014/07/07 | 588 | 590 | 578 | 579 | 355,800 |
2014/07/04 | 591 | 596 | 588 | 591 | 350,200 |
2014/07/03 | 589 | 597 | 584 | 586 | 578,000 |
2014/07/02 | 580 | 592 | 568 | 587 | 1,156,800 |
2014/07/01 | 579 | 590 | 578 | 584 | 795,000 |
2014/06/30 | 596 | 604 | 583 | 587 | 919,300 |
2014/06/27 | 639 | 642 | 593 | 600 | 1,438,200 |
2014/06/26 | 615 | 646 | 613 | 639 | 1,074,400 |
2014/06/25 | 612 | 616 | 607 | 612 | 458,300 |
2014/06/24 | 595 | 615 | 591 | 615 | 687,900 |
2014/06/23 | 593 | 607 | 591 | 595 | 655,000 |
2014/06/20 | 575 | 592 | 570 | 592 | 858,600 |
2014/06/19 | 577 | 580 | 569 | 574 | 410,500 |
2014/06/18 | 555 | 584 | 555 | 578 | 698,600 |
2014/06/17 | 548 | 559 | 544 | 558 | 418,800 |
2014/06/16 | 552 | 552 | 542 | 549 | 248,000 |
2014/06/13 | 550 | 554 | 545 | 553 | 405,100 |
2014/06/12 | 542 | 550 | 539 | 549 | 352,700 |
2014/06/11 | 534 | 542 | 534 | 542 | 318,800 |
2014/06/10 | 528 | 537 | 527 | 535 | 240,300 |
2014/06/09 | 532 | 539 | 526 | 532 | 395,900 |
2014/06/06 | 529 | 536 | 529 | 532 | 283,300 |
2014/06/05 | 539 | 544 | 525 | 530 | 937,700 |
2014/06/04 | 531 | 545 | 531 | 542 | 799,900 |
2014/06/03 | 522 | 530 | 521 | 529 | 661,100 |
2014/06/02 | 515 | 522 | 513 | 519 | 523,400 |
2014/05/30 | 514 | 517 | 512 | 513 | 497,800 |
2014/05/29 | 514 | 516 | 512 | 514 | 290,400 |
2014/05/28 | 513 | 518 | 511 | 514 | 381,500 |
2014/05/27 | 505 | 515 | 503 | 513 | 689,300 |
2014/05/26 | 506 | 506 | 493 | 506 | 720,700 |
2014/05/23 | 488 | 507 | 487 | 506 | 1,162,000 |
2014/05/22 | 485 | 488 | 480 | 487 | 431,500 |
2014/05/21 | 474 | 483 | 474 | 483 | 313,000 |
2014/05/20 | 468 | 477 | 468 | 474 | 387,700 |
2014/05/19 | 464 | 472 | 461 | 470 | 424,900 |
2014/05/16 | 462 | 464 | 458 | 462 | 519,900 |
2014/05/15 | 466 | 470 | 457 | 464 | 826,400 |
2014/05/14 | 469 | 473 | 464 | 466 | 577,400 |
2014/05/13 | 482 | 487 | 482 | 485 | 206,800 |
2014/05/12 | 482 | 487 | 482 | 482 | 218,300 |
2014/05/09 | 481 | 486 | 481 | 485 | 222,600 |
2014/05/08 | 479 | 484 | 478 | 482 | 112,300 |
2014/05/07 | 479 | 479 | 473 | 477 | 176,600 |
2014/05/02 | 485 | 487 | 477 | 479 | 114,400 |
2014/05/01 | 484 | 488 | 482 | 487 | 198,100 |
2014/04/30 | 484 | 487 | 482 | 485 | 199,100 |
2014/04/28 | 484 | 484 | 479 | 482 | 205,800 |
2014/04/25 | 481 | 487 | 479 | 487 | 423,900 |
2014/04/24 | 474 | 483 | 474 | 483 | 516,000 |
2014/04/23 | 476 | 478 | 475 | 477 | 125,900 |
2014/04/22 | 476 | 478 | 474 | 477 | 279,300 |
2014/04/21 | 472 | 475 | 470 | 475 | 174,500 |
2014/04/18 | 473 | 473 | 465 | 470 | 95,900 |
2014/04/17 | 470 | 476 | 469 | 473 | 232,100 |
2014/04/16 | 461 | 470 | 460 | 470 | 204,500 |
2014/04/15 | 455 | 463 | 454 | 461 | 290,400 |
2014/04/14 | 461 | 461 | 455 | 455 | 176,100 |
2014/04/11 | 458 | 465 | 457 | 461 | 180,000 |
2014/04/10 | 454 | 465 | 452 | 463 | 363,100 |
2014/04/09 | 458 | 458 | 453 | 453 | 203,300 |
2014/04/08 | 465 | 465 | 460 | 462 | 257,500 |
2014/04/07 | 465 | 469 | 464 | 465 | 162,000 |
2014/04/04 | 472 | 474 | 466 | 467 | 205,600 |
2014/04/03 | 473 | 477 | 471 | 476 | 197,200 |
2014/04/02 | 475 | 477 | 474 | 474 | 253,500 |
2014/04/01 | 477 | 477 | 470 | 475 | 196,000 |
2014/03/31 | 478 | 479 | 474 | 478 | 313,900 |
2014/03/28 | 471 | 478 | 466 | 478 | 388,500 |
2014/03/27 | 462 | 474 | 460 | 473 | 625,300 |
2014/03/26 | 477 | 478 | 475 | 475 | 697,000 |
2014/03/25 | 477 | 480 | 476 | 478 | 606,600 |
2014/03/24 | 472 | 479 | 471 | 474 | 663,200 |
2014/03/20 | 474 | 475 | 466 | 468 | 408,500 |
2014/03/19 | 475 | 476 | 472 | 472 | 318,100 |
2014/03/18 | 469 | 475 | 468 | 473 | 342,600 |
2014/03/17 | 466 | 469 | 465 | 466 | 450,500 |
2014/03/14 | 464 | 468 | 462 | 466 | 647,000 |
2014/03/13 | 463 | 468 | 463 | 467 | 269,400 |
2014/03/12 | 464 | 464 | 460 | 463 | 229,600 |
2014/03/11 | 459 | 466 | 455 | 466 | 468,300 |
2014/03/10 | 458 | 460 | 454 | 456 | 224,900 |
2014/03/07 | 460 | 462 | 455 | 457 | 403,600 |
2014/03/06 | 457 | 459 | 456 | 459 | 514,100 |
2014/03/05 | 456 | 457 | 452 | 454 | 301,600 |
2014/03/04 | 447 | 454 | 447 | 452 | 309,400 |
2014/03/03 | 447 | 450 | 443 | 449 | 251,200 |
2014/02/28 | 449 | 451 | 445 | 447 | 402,400 |
2014/02/27 | 457 | 458 | 449 | 449 | 484,000 |
2014/02/26 | 456 | 460 | 453 | 457 | 245,100 |
2014/02/25 | 458 | 458 | 453 | 458 | 231,900 |
2014/02/24 | 453 | 458 | 451 | 455 | 324,600 |
2014/02/21 | 449 | 454 | 448 | 452 | 393,700 |
2014/02/20 | 446 | 447 | 442 | 446 | 309,200 |
2014/02/19 | 450 | 450 | 445 | 446 | 224,400 |
2014/02/18 | 444 | 451 | 444 | 451 | 340,600 |
2014/02/17 | 443 | 445 | 437 | 445 | 297,100 |
2014/02/14 | 448 | 449 | 440 | 442 | 561,900 |
2014/02/13 | 451 | 454 | 443 | 445 | 889,700 |
2014/02/12 | 461 | 462 | 455 | 461 | 396,300 |
2014/02/10 | 461 | 465 | 455 | 456 | 253,500 |
2014/02/07 | 451 | 458 | 451 | 455 | 334,600 |
2014/02/06 | 445 | 450 | 443 | 446 | 242,800 |
2014/02/05 | 449 | 451 | 440 | 442 | 427,300 |
2014/02/04 | 455 | 456 | 440 | 440 | 886,700 |
2014/02/03 | 464 | 466 | 459 | 460 | 428,500 |
2014/01/31 | 469 | 471 | 461 | 464 | 348,100 |
2014/01/30 | 469 | 471 | 464 | 468 | 319,800 |
2014/01/29 | 462 | 489 | 461 | 475 | 1,186,500 |
2014/01/28 | 467 | 468 | 461 | 461 | 311,000 |
2014/01/27 | 470 | 470 | 465 | 465 | 362,300 |
2014/01/24 | 475 | 478 | 473 | 474 | 337,600 |
2014/01/23 | 484 | 484 | 477 | 477 | 374,500 |
2014/01/22 | 484 | 484 | 478 | 482 | 294,200 |
2014/01/21 | 482 | 483 | 480 | 481 | 224,700 |
2014/01/20 | 478 | 482 | 477 | 479 | 229,100 |
2014/01/17 | 478 | 479 | 476 | 478 | 214,500 |
2014/01/16 | 477 | 480 | 476 | 476 | 372,900 |
2014/01/15 | 476 | 477 | 471 | 476 | 312,700 |
2014/01/14 | 476 | 477 | 470 | 473 | 417,900 |
2014/01/10 | 480 | 481 | 477 | 481 | 367,900 |
2014/01/09 | 484 | 484 | 479 | 482 | 307,200 |
2014/01/08 | 485 | 487 | 481 | 483 | 813,500 |
2014/01/07 | 472 | 482 | 469 | 480 | 961,200 |
2014/01/06 | 470 | 475 | 465 | 471 | 619,500 |