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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,101 | 1,106 | 1,087 | 1,100 | 773,400 |
| 2018/12/27 | 1,127 | 1,139 | 1,112 | 1,128 | 1,091,000 |
| 2018/12/26 | 1,063 | 1,084 | 1,050 | 1,067 | 716,900 |
| 2018/12/25 | 1,048 | 1,071 | 1,040 | 1,049 | 974,500 |
| 2018/12/21 | 1,150 | 1,157 | 1,100 | 1,108 | 1,308,200 |
| 2018/12/20 | 1,208 | 1,211 | 1,164 | 1,177 | 1,047,400 |
| 2018/12/19 | 1,212 | 1,234 | 1,193 | 1,213 | 694,800 |
| 2018/12/18 | 1,221 | 1,227 | 1,191 | 1,212 | 1,210,900 |
| 2018/12/17 | 1,277 | 1,291 | 1,258 | 1,258 | 544,000 |
| 2018/12/14 | 1,301 | 1,316 | 1,278 | 1,287 | 403,500 |
| 2018/12/13 | 1,281 | 1,316 | 1,281 | 1,312 | 622,100 |
| 2018/12/12 | 1,259 | 1,281 | 1,237 | 1,268 | 973,800 |
| 2018/12/11 | 1,331 | 1,334 | 1,253 | 1,262 | 1,008,300 |
| 2018/12/10 | 1,342 | 1,357 | 1,327 | 1,337 | 544,100 |
| 2018/12/07 | 1,337 | 1,360 | 1,325 | 1,356 | 633,800 |
| 2018/12/06 | 1,336 | 1,341 | 1,317 | 1,326 | 710,800 |
| 2018/12/05 | 1,335 | 1,350 | 1,321 | 1,337 | 718,300 |
| 2018/12/04 | 1,385 | 1,393 | 1,358 | 1,360 | 674,200 |
| 2018/12/03 | 1,418 | 1,420 | 1,378 | 1,388 | 826,400 |
| 2018/11/30 | 1,415 | 1,427 | 1,408 | 1,416 | 757,300 |
| 2018/11/29 | 1,420 | 1,444 | 1,411 | 1,417 | 934,400 |
| 2018/11/28 | 1,369 | 1,417 | 1,368 | 1,415 | 1,297,900 |
| 2018/11/27 | 1,372 | 1,384 | 1,353 | 1,366 | 750,100 |
| 2018/11/26 | 1,331 | 1,360 | 1,328 | 1,357 | 743,200 |
| 2018/11/22 | 1,325 | 1,327 | 1,290 | 1,316 | 498,000 |
| 2018/11/21 | 1,293 | 1,324 | 1,292 | 1,320 | 679,500 |
| 2018/11/20 | 1,310 | 1,340 | 1,309 | 1,317 | 1,057,100 |
| 2018/11/19 | 1,272 | 1,305 | 1,262 | 1,292 | 787,900 |
| 2018/11/16 | 1,277 | 1,298 | 1,259 | 1,269 | 907,100 |
| 2018/11/15 | 1,311 | 1,311 | 1,281 | 1,285 | 1,139,200 |
| 2018/11/14 | 1,270 | 1,336 | 1,257 | 1,330 | 1,209,900 |
| 2018/11/13 | 1,251 | 1,272 | 1,216 | 1,268 | 1,081,200 |
| 2018/11/12 | 1,315 | 1,329 | 1,290 | 1,295 | 802,900 |
| 2018/11/09 | 1,335 | 1,347 | 1,321 | 1,327 | 704,900 |
| 2018/11/08 | 1,322 | 1,335 | 1,312 | 1,332 | 772,600 |
| 2018/11/07 | 1,303 | 1,327 | 1,298 | 1,302 | 1,136,200 |
| 2018/11/06 | 1,305 | 1,312 | 1,294 | 1,301 | 693,700 |
| 2018/11/05 | 1,301 | 1,313 | 1,290 | 1,305 | 788,500 |
| 2018/11/02 | 1,289 | 1,307 | 1,281 | 1,298 | 1,119,200 |
| 2018/11/01 | 1,307 | 1,312 | 1,282 | 1,289 | 997,300 |
| 2018/10/31 | 1,315 | 1,327 | 1,296 | 1,317 | 1,254,500 |
| 2018/10/30 | 1,294 | 1,306 | 1,279 | 1,301 | 1,252,500 |
| 2018/10/29 | 1,239 | 1,316 | 1,231 | 1,291 | 2,551,000 |
| 2018/10/26 | 1,230 | 1,269 | 1,217 | 1,228 | 3,432,200 |
| 2018/10/25 | 1,170 | 1,187 | 1,160 | 1,162 | 1,258,800 |
| 2018/10/24 | 1,175 | 1,195 | 1,165 | 1,191 | 912,500 |
| 2018/10/23 | 1,190 | 1,201 | 1,164 | 1,165 | 807,000 |
| 2018/10/22 | 1,194 | 1,211 | 1,184 | 1,200 | 947,200 |
| 2018/10/19 | 1,190 | 1,194 | 1,169 | 1,181 | 813,800 |
| 2018/10/18 | 1,168 | 1,200 | 1,167 | 1,197 | 892,200 |
| 2018/10/17 | 1,160 | 1,175 | 1,147 | 1,164 | 909,100 |
| 2018/10/16 | 1,134 | 1,152 | 1,129 | 1,150 | 532,200 |
| 2018/10/15 | 1,137 | 1,154 | 1,124 | 1,134 | 1,017,600 |
| 2018/10/12 | 1,127 | 1,157 | 1,126 | 1,139 | 856,500 |
| 2018/10/11 | 1,141 | 1,162 | 1,125 | 1,137 | 1,278,300 |
| 2018/10/10 | 1,170 | 1,203 | 1,152 | 1,192 | 1,242,800 |
| 2018/10/09 | 1,214 | 1,216 | 1,160 | 1,160 | 1,616,100 |
| 2018/10/05 | 1,170 | 1,230 | 1,170 | 1,214 | 2,025,300 |
| 2018/10/04 | 1,159 | 1,176 | 1,152 | 1,171 | 636,800 |
| 2018/10/03 | 1,170 | 1,177 | 1,154 | 1,161 | 725,100 |
| 2018/10/02 | 1,175 | 1,185 | 1,169 | 1,177 | 795,200 |
| 2018/10/01 | 1,168 | 1,179 | 1,153 | 1,166 | 731,600 |
| 2018/09/28 | 1,169 | 1,197 | 1,165 | 1,169 | 1,162,100 |
| 2018/09/27 | 1,155 | 1,177 | 1,151 | 1,158 | 896,800 |
| 2018/09/26 | 1,158 | 1,175 | 1,147 | 1,159 | 743,500 |
| 2018/09/25 | 1,155 | 1,157 | 1,137 | 1,157 | 852,300 |
| 2018/09/21 | 1,161 | 1,167 | 1,149 | 1,157 | 971,800 |
| 2018/09/20 | 1,146 | 1,161 | 1,139 | 1,154 | 1,149,000 |
| 2018/09/19 | 1,133 | 1,149 | 1,128 | 1,145 | 1,237,400 |
| 2018/09/18 | 1,090 | 1,133 | 1,088 | 1,121 | 1,327,000 |
| 2018/09/14 | 1,093 | 1,105 | 1,084 | 1,091 | 897,700 |
| 2018/09/13 | 1,073 | 1,096 | 1,070 | 1,091 | 646,300 |
| 2018/09/12 | 1,081 | 1,086 | 1,064 | 1,074 | 826,300 |
| 2018/09/11 | 1,090 | 1,093 | 1,066 | 1,076 | 728,000 |
| 2018/09/10 | 1,099 | 1,104 | 1,082 | 1,091 | 644,300 |
| 2018/09/07 | 1,061 | 1,092 | 1,056 | 1,090 | 770,500 |
| 2018/09/06 | 1,080 | 1,087 | 1,061 | 1,071 | 692,300 |
| 2018/09/05 | 1,105 | 1,105 | 1,077 | 1,085 | 627,300 |
| 2018/09/04 | 1,085 | 1,117 | 1,079 | 1,114 | 1,244,900 |
| 2018/09/03 | 1,099 | 1,103 | 1,066 | 1,072 | 595,600 |
| 2018/08/31 | 1,082 | 1,100 | 1,077 | 1,094 | 542,900 |
| 2018/08/30 | 1,090 | 1,096 | 1,081 | 1,092 | 486,600 |
| 2018/08/29 | 1,075 | 1,089 | 1,070 | 1,080 | 699,500 |
| 2018/08/28 | 1,045 | 1,067 | 1,043 | 1,066 | 718,100 |
| 2018/08/27 | 1,032 | 1,047 | 1,028 | 1,042 | 497,000 |
| 2018/08/24 | 1,035 | 1,040 | 1,025 | 1,032 | 325,000 |
| 2018/08/23 | 1,035 | 1,039 | 1,028 | 1,034 | 487,400 |
| 2018/08/22 | 1,025 | 1,033 | 1,023 | 1,030 | 435,800 |
| 2018/08/21 | 1,033 | 1,035 | 1,023 | 1,028 | 423,800 |
| 2018/08/20 | 1,025 | 1,045 | 1,020 | 1,031 | 690,200 |
| 2018/08/17 | 1,025 | 1,035 | 1,023 | 1,027 | 456,700 |
| 2018/08/16 | 1,016 | 1,028 | 1,003 | 1,023 | 548,200 |
| 2018/08/15 | 1,044 | 1,046 | 1,018 | 1,025 | 585,500 |
| 2018/08/14 | 1,025 | 1,040 | 1,025 | 1,039 | 650,600 |
| 2018/08/13 | 1,015 | 1,032 | 1,013 | 1,020 | 830,900 |
| 2018/08/10 | 1,055 | 1,055 | 1,021 | 1,024 | 1,171,300 |
| 2018/08/09 | 1,040 | 1,078 | 1,031 | 1,055 | 3,079,900 |
| 2018/08/08 | 1,034 | 1,048 | 1,014 | 1,048 | 2,583,100 |
| 2018/08/07 | 900 | 905 | 887 | 898 | 566,500 |
| 2018/08/06 | 904 | 904 | 887 | 888 | 478,400 |
| 2018/08/03 | 904 | 912 | 890 | 903 | 611,300 |
| 2018/08/02 | 928 | 932 | 903 | 904 | 772,900 |
| 2018/08/01 | 935 | 936 | 921 | 923 | 442,500 |
| 2018/07/31 | 923 | 928 | 913 | 924 | 715,400 |
| 2018/07/30 | 922 | 924 | 910 | 913 | 450,600 |
| 2018/07/27 | 926 | 930 | 913 | 921 | 526,500 |
| 2018/07/26 | 918 | 922 | 908 | 919 | 442,700 |
| 2018/07/25 | 904 | 917 | 904 | 912 | 522,400 |
| 2018/07/24 | 889 | 903 | 884 | 901 | 528,000 |
| 2018/07/23 | 880 | 883 | 862 | 879 | 733,800 |
| 2018/07/20 | 896 | 907 | 883 | 892 | 870,900 |
| 2018/07/19 | 888 | 912 | 887 | 904 | 976,400 |
| 2018/07/18 | 876 | 883 | 863 | 875 | 823,300 |
| 2018/07/17 | 869 | 872 | 855 | 867 | 681,200 |
| 2018/07/13 | 870 | 875 | 865 | 867 | 521,500 |
| 2018/07/12 | 868 | 876 | 861 | 865 | 593,600 |
| 2018/07/11 | 880 | 880 | 863 | 868 | 750,700 |
| 2018/07/10 | 916 | 922 | 885 | 885 | 776,000 |
| 2018/07/09 | 875 | 904 | 875 | 904 | 673,900 |
| 2018/07/06 | 877 | 885 | 861 | 869 | 946,600 |
| 2018/07/05 | 895 | 901 | 867 | 870 | 725,100 |
| 2018/07/04 | 876 | 893 | 871 | 886 | 481,600 |
| 2018/07/03 | 891 | 899 | 871 | 879 | 574,500 |
| 2018/07/02 | 916 | 920 | 886 | 887 | 600,100 |
| 2018/06/29 | 920 | 926 | 914 | 920 | 623,700 |
| 2018/06/28 | 912 | 915 | 899 | 908 | 523,700 |
| 2018/06/27 | 900 | 909 | 885 | 902 | 877,800 |
| 2018/06/26 | 866 | 891 | 854 | 891 | 792,800 |
| 2018/06/25 | 902 | 902 | 873 | 874 | 729,500 |
| 2018/06/22 | 900 | 910 | 894 | 903 | 556,400 |
| 2018/06/21 | 909 | 924 | 903 | 905 | 584,700 |
| 2018/06/20 | 891 | 907 | 879 | 907 | 833,700 |
| 2018/06/19 | 913 | 914 | 887 | 889 | 1,307,500 |
| 2018/06/18 | 950 | 952 | 918 | 925 | 999,700 |
| 2018/06/15 | 970 | 972 | 955 | 956 | 559,400 |
| 2018/06/14 | 989 | 989 | 963 | 964 | 1,037,500 |
| 2018/06/13 | 983 | 995 | 978 | 994 | 386,600 |
| 2018/06/12 | 986 | 986 | 976 | 983 | 513,000 |
| 2018/06/11 | 981 | 988 | 972 | 981 | 528,200 |
| 2018/06/08 | 978 | 990 | 978 | 980 | 474,000 |
| 2018/06/07 | 985 | 985 | 971 | 981 | 446,800 |
| 2018/06/06 | 966 | 983 | 966 | 977 | 551,900 |
| 2018/06/05 | 973 | 977 | 965 | 967 | 597,100 |
| 2018/06/04 | 972 | 985 | 965 | 980 | 558,500 |
| 2018/06/01 | 961 | 969 | 954 | 964 | 700,400 |
| 2018/05/31 | 978 | 982 | 966 | 966 | 866,000 |
| 2018/05/30 | 982 | 985 | 971 | 977 | 887,600 |
| 2018/05/29 | 990 | 1,003 | 987 | 999 | 782,600 |
| 2018/05/28 | 986 | 999 | 982 | 995 | 657,000 |
| 2018/05/25 | 1,003 | 1,003 | 985 | 986 | 1,557,700 |
| 2018/05/24 | 1,021 | 1,022 | 1,009 | 1,010 | 800,000 |
| 2018/05/23 | 1,031 | 1,036 | 1,020 | 1,023 | 780,900 |
| 2018/05/22 | 1,035 | 1,039 | 1,023 | 1,037 | 768,400 |
| 2018/05/21 | 1,046 | 1,047 | 1,030 | 1,041 | 730,000 |
| 2018/05/18 | 1,052 | 1,055 | 1,038 | 1,042 | 1,106,900 |
| 2018/05/17 | 1,047 | 1,078 | 1,043 | 1,067 | 916,500 |
| 2018/05/16 | 1,063 | 1,108 | 1,050 | 1,051 | 1,683,300 |
| 2018/05/15 | 1,028 | 1,060 | 1,024 | 1,054 | 1,475,700 |
| 2018/05/14 | 1,035 | 1,048 | 1,008 | 1,023 | 2,958,500 |
| 2018/05/11 | 1,116 | 1,126 | 1,103 | 1,125 | 906,800 |
| 2018/05/10 | 1,110 | 1,115 | 1,101 | 1,113 | 656,800 |
| 2018/05/09 | 1,117 | 1,118 | 1,099 | 1,110 | 671,000 |
| 2018/05/08 | 1,104 | 1,117 | 1,091 | 1,115 | 856,200 |
| 2018/05/07 | 1,129 | 1,135 | 1,107 | 1,111 | 804,000 |
| 2018/05/02 | 1,132 | 1,132 | 1,101 | 1,123 | 924,200 |
| 2018/05/01 | 1,103 | 1,160 | 1,102 | 1,134 | 2,031,700 |
| 2018/04/27 | 1,070 | 1,079 | 1,062 | 1,076 | 881,000 |
| 2018/04/26 | 1,083 | 1,083 | 1,071 | 1,074 | 526,400 |
| 2018/04/25 | 1,085 | 1,097 | 1,076 | 1,079 | 809,000 |
| 2018/04/24 | 1,096 | 1,096 | 1,083 | 1,090 | 486,500 |
| 2018/04/23 | 1,083 | 1,097 | 1,081 | 1,089 | 557,400 |
| 2018/04/20 | 1,070 | 1,093 | 1,066 | 1,085 | 845,000 |
| 2018/04/19 | 1,061 | 1,080 | 1,058 | 1,074 | 749,500 |
| 2018/04/18 | 1,055 | 1,071 | 1,051 | 1,061 | 949,500 |
| 2018/04/17 | 1,087 | 1,089 | 1,059 | 1,061 | 977,400 |
| 2018/04/16 | 1,085 | 1,107 | 1,081 | 1,082 | 1,015,200 |
| 2018/04/13 | 1,080 | 1,087 | 1,069 | 1,081 | 776,100 |
| 2018/04/12 | 1,065 | 1,096 | 1,059 | 1,076 | 1,189,400 |
| 2018/04/11 | 1,070 | 1,079 | 1,059 | 1,061 | 1,233,300 |
| 2018/04/10 | 1,075 | 1,082 | 1,064 | 1,075 | 828,700 |
| 2018/04/09 | 1,061 | 1,078 | 1,054 | 1,075 | 912,900 |
| 2018/04/06 | 1,061 | 1,080 | 1,057 | 1,064 | 946,500 |
| 2018/04/05 | 1,064 | 1,068 | 1,051 | 1,061 | 917,700 |
| 2018/04/04 | 1,061 | 1,078 | 1,052 | 1,059 | 1,057,300 |
| 2018/04/03 | 1,049 | 1,062 | 1,042 | 1,055 | 1,108,700 |
| 2018/04/02 | 1,092 | 1,104 | 1,065 | 1,065 | 1,108,200 |
| 2018/03/30 | 1,075 | 1,100 | 1,071 | 1,092 | 1,225,800 |
| 2018/03/29 | 1,071 | 1,075 | 1,057 | 1,064 | 1,195,100 |
| 2018/03/28 | 1,035 | 1,075 | 1,035 | 1,068 | 1,163,400 |
| 2018/03/27 | 1,061 | 1,078 | 1,056 | 1,068 | 1,569,000 |
| 2018/03/26 | 1,054 | 1,058 | 1,028 | 1,051 | 1,410,500 |
| 2018/03/23 | 1,102 | 1,109 | 1,066 | 1,070 | 1,796,300 |
| 2018/03/22 | 1,129 | 1,142 | 1,123 | 1,132 | 1,218,900 |
| 2018/03/20 | 1,097 | 1,134 | 1,092 | 1,128 | 1,055,400 |
| 2018/03/19 | 1,115 | 1,123 | 1,097 | 1,106 | 1,034,900 |
| 2018/03/16 | 1,134 | 1,136 | 1,119 | 1,126 | 892,000 |
| 2018/03/15 | 1,137 | 1,138 | 1,121 | 1,132 | 894,300 |
| 2018/03/14 | 1,143 | 1,160 | 1,136 | 1,142 | 1,157,000 |
| 2018/03/13 | 1,111 | 1,150 | 1,106 | 1,149 | 1,641,200 |
| 2018/03/12 | 1,118 | 1,134 | 1,105 | 1,116 | 1,190,000 |
| 2018/03/09 | 1,122 | 1,128 | 1,104 | 1,108 | 961,700 |
| 2018/03/08 | 1,104 | 1,112 | 1,101 | 1,107 | 789,000 |
| 2018/03/07 | 1,120 | 1,122 | 1,096 | 1,101 | 1,290,000 |
| 2018/03/06 | 1,117 | 1,144 | 1,115 | 1,134 | 1,787,100 |
| 2018/03/05 | 1,100 | 1,112 | 1,086 | 1,094 | 1,313,500 |
| 2018/03/02 | 1,090 | 1,111 | 1,082 | 1,105 | 1,381,100 |
| 2018/03/01 | 1,123 | 1,126 | 1,111 | 1,119 | 1,214,300 |
| 2018/02/28 | 1,132 | 1,147 | 1,128 | 1,136 | 1,403,200 |
| 2018/02/27 | 1,171 | 1,175 | 1,124 | 1,128 | 2,762,700 |
| 2018/02/26 | 1,148 | 1,164 | 1,133 | 1,161 | 1,992,300 |
| 2018/02/23 | 1,118 | 1,134 | 1,112 | 1,132 | 1,065,200 |
| 2018/02/22 | 1,124 | 1,128 | 1,105 | 1,114 | 1,298,200 |
| 2018/02/21 | 1,116 | 1,135 | 1,098 | 1,129 | 1,928,900 |
| 2018/02/20 | 1,120 | 1,121 | 1,086 | 1,117 | 2,062,000 |
| 2018/02/19 | 1,119 | 1,127 | 1,108 | 1,116 | 1,747,400 |
| 2018/02/16 | 1,085 | 1,109 | 1,075 | 1,088 | 1,719,800 |
| 2018/02/15 | 1,069 | 1,099 | 1,066 | 1,075 | 1,775,500 |
| 2018/02/14 | 1,105 | 1,105 | 1,052 | 1,069 | 3,217,400 |
| 2018/02/13 | 1,156 | 1,159 | 1,106 | 1,110 | 3,189,000 |
| 2018/02/09 | 1,150 | 1,153 | 1,098 | 1,106 | 6,939,000 |
| 2018/02/08 | 1,250 | 1,255 | 1,180 | 1,224 | 8,799,100 |
| 2018/02/07 | 1,597 | 1,598 | 1,501 | 1,506 | 1,577,600 |
| 2018/02/06 | 1,495 | 1,548 | 1,484 | 1,517 | 1,860,700 |
| 2018/02/05 | 1,652 | 1,662 | 1,626 | 1,637 | 976,800 |
| 2018/02/02 | 1,670 | 1,691 | 1,659 | 1,687 | 679,800 |
| 2018/02/01 | 1,666 | 1,679 | 1,659 | 1,677 | 730,200 |
| 2018/01/31 | 1,631 | 1,665 | 1,630 | 1,648 | 643,200 |
| 2018/01/30 | 1,668 | 1,669 | 1,634 | 1,648 | 617,900 |
| 2018/01/29 | 1,671 | 1,687 | 1,664 | 1,668 | 636,200 |
| 2018/01/26 | 1,700 | 1,700 | 1,647 | 1,670 | 1,116,800 |
| 2018/01/25 | 1,721 | 1,723 | 1,676 | 1,681 | 904,200 |
| 2018/01/24 | 1,709 | 1,738 | 1,708 | 1,728 | 1,213,500 |
| 2018/01/23 | 1,695 | 1,710 | 1,682 | 1,701 | 1,111,500 |
| 2018/01/22 | 1,680 | 1,695 | 1,671 | 1,686 | 1,029,800 |
| 2018/01/19 | 1,656 | 1,691 | 1,651 | 1,662 | 1,229,000 |
| 2018/01/18 | 1,642 | 1,670 | 1,641 | 1,653 | 1,768,400 |
| 2018/01/17 | 1,599 | 1,630 | 1,596 | 1,626 | 1,237,500 |
| 2018/01/16 | 1,599 | 1,599 | 1,571 | 1,589 | 619,400 |
| 2018/01/15 | 1,620 | 1,632 | 1,600 | 1,605 | 482,900 |
| 2018/01/12 | 1,628 | 1,629 | 1,606 | 1,609 | 622,600 |
| 2018/01/11 | 1,604 | 1,627 | 1,591 | 1,626 | 801,400 |
| 2018/01/10 | 1,609 | 1,612 | 1,590 | 1,608 | 720,800 |
| 2018/01/09 | 1,576 | 1,600 | 1,569 | 1,599 | 1,078,000 |
| 2018/01/05 | 1,558 | 1,563 | 1,542 | 1,562 | 639,900 |
| 2018/01/04 | 1,549 | 1,558 | 1,534 | 1,558 | 649,600 |