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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,415 | 1,436 | 1,398 | 1,417 | 662,200 |
| 2019/12/27 | 1,446 | 1,460 | 1,413 | 1,432 | 886,000 |
| 2019/12/26 | 1,436 | 1,453 | 1,426 | 1,448 | 890,900 |
| 2019/12/25 | 1,475 | 1,491 | 1,443 | 1,447 | 1,372,300 |
| 2019/12/24 | 1,569 | 1,587 | 1,472 | 1,492 | 3,213,000 |
| 2019/12/23 | 1,545 | 1,594 | 1,512 | 1,590 | 3,680,900 |
| 2019/12/20 | 1,406 | 1,450 | 1,392 | 1,417 | 1,896,900 |
| 2019/12/19 | 1,333 | 1,381 | 1,332 | 1,381 | 1,064,900 |
| 2019/12/18 | 1,316 | 1,332 | 1,306 | 1,330 | 498,600 |
| 2019/12/17 | 1,301 | 1,320 | 1,290 | 1,316 | 430,500 |
| 2019/12/16 | 1,295 | 1,297 | 1,285 | 1,287 | 203,300 |
| 2019/12/13 | 1,310 | 1,313 | 1,282 | 1,283 | 398,100 |
| 2019/12/12 | 1,310 | 1,312 | 1,286 | 1,289 | 305,100 |
| 2019/12/11 | 1,305 | 1,308 | 1,297 | 1,301 | 293,500 |
| 2019/12/10 | 1,318 | 1,325 | 1,295 | 1,295 | 314,100 |
| 2019/12/09 | 1,284 | 1,312 | 1,274 | 1,307 | 410,900 |
| 2019/12/06 | 1,286 | 1,300 | 1,271 | 1,285 | 344,200 |
| 2019/12/05 | 1,322 | 1,323 | 1,288 | 1,293 | 439,200 |
| 2019/12/04 | 1,317 | 1,324 | 1,304 | 1,322 | 347,300 |
| 2019/12/03 | 1,327 | 1,335 | 1,316 | 1,320 | 436,700 |
| 2019/12/02 | 1,332 | 1,345 | 1,332 | 1,345 | 318,600 |
| 2019/11/29 | 1,335 | 1,356 | 1,330 | 1,332 | 460,700 |
| 2019/11/28 | 1,329 | 1,338 | 1,315 | 1,331 | 382,800 |
| 2019/11/27 | 1,315 | 1,334 | 1,305 | 1,329 | 403,600 |
| 2019/11/26 | 1,302 | 1,322 | 1,298 | 1,314 | 604,100 |
| 2019/11/25 | 1,292 | 1,304 | 1,283 | 1,297 | 338,300 |
| 2019/11/22 | 1,267 | 1,290 | 1,263 | 1,278 | 278,700 |
| 2019/11/21 | 1,270 | 1,286 | 1,250 | 1,283 | 439,600 |
| 2019/11/20 | 1,260 | 1,280 | 1,253 | 1,279 | 529,300 |
| 2019/11/19 | 1,270 | 1,278 | 1,262 | 1,271 | 545,500 |
| 2019/11/18 | 1,277 | 1,294 | 1,258 | 1,266 | 526,600 |
| 2019/11/15 | 1,245 | 1,269 | 1,227 | 1,253 | 646,200 |
| 2019/11/14 | 1,279 | 1,289 | 1,222 | 1,247 | 1,230,100 |
| 2019/11/13 | 1,239 | 1,327 | 1,239 | 1,284 | 2,274,100 |
| 2019/11/12 | 1,210 | 1,221 | 1,202 | 1,215 | 708,300 |
| 2019/11/11 | 1,208 | 1,224 | 1,204 | 1,207 | 570,800 |
| 2019/11/08 | 1,220 | 1,220 | 1,187 | 1,199 | 332,700 |
| 2019/11/07 | 1,189 | 1,218 | 1,181 | 1,205 | 798,300 |
| 2019/11/06 | 1,190 | 1,198 | 1,183 | 1,190 | 325,200 |
| 2019/11/05 | 1,195 | 1,206 | 1,179 | 1,182 | 650,500 |
| 2019/11/01 | 1,175 | 1,187 | 1,161 | 1,166 | 363,500 |
| 2019/10/31 | 1,197 | 1,205 | 1,180 | 1,180 | 349,900 |
| 2019/10/30 | 1,177 | 1,188 | 1,174 | 1,188 | 936,800 |
| 2019/10/29 | 1,184 | 1,194 | 1,175 | 1,178 | 405,200 |
| 2019/10/28 | 1,181 | 1,188 | 1,170 | 1,177 | 365,900 |
| 2019/10/25 | 1,190 | 1,191 | 1,175 | 1,181 | 386,000 |
| 2019/10/24 | 1,211 | 1,216 | 1,193 | 1,198 | 459,700 |
| 2019/10/23 | 1,188 | 1,201 | 1,182 | 1,198 | 489,600 |
| 2019/10/21 | 1,172 | 1,193 | 1,172 | 1,179 | 370,800 |
| 2019/10/18 | 1,150 | 1,172 | 1,147 | 1,168 | 485,900 |
| 2019/10/17 | 1,160 | 1,168 | 1,146 | 1,161 | 602,900 |
| 2019/10/16 | 1,181 | 1,184 | 1,158 | 1,166 | 831,100 |
| 2019/10/15 | 1,194 | 1,202 | 1,183 | 1,187 | 574,100 |
| 2019/10/11 | 1,173 | 1,180 | 1,153 | 1,177 | 458,800 |
| 2019/10/10 | 1,183 | 1,184 | 1,158 | 1,167 | 439,800 |
| 2019/10/09 | 1,186 | 1,199 | 1,179 | 1,190 | 332,300 |
| 2019/10/08 | 1,200 | 1,211 | 1,182 | 1,190 | 460,300 |
| 2019/10/07 | 1,200 | 1,200 | 1,175 | 1,196 | 351,800 |
| 2019/10/04 | 1,197 | 1,197 | 1,176 | 1,190 | 401,200 |
| 2019/10/03 | 1,211 | 1,225 | 1,198 | 1,205 | 425,700 |
| 2019/10/02 | 1,245 | 1,257 | 1,227 | 1,229 | 425,800 |
| 2019/10/01 | 1,231 | 1,262 | 1,226 | 1,252 | 447,200 |
| 2019/09/30 | 1,233 | 1,247 | 1,223 | 1,235 | 367,800 |
| 2019/09/27 | 1,237 | 1,248 | 1,220 | 1,233 | 535,900 |
| 2019/09/26 | 1,242 | 1,245 | 1,222 | 1,239 | 667,200 |
| 2019/09/25 | 1,243 | 1,243 | 1,219 | 1,234 | 475,800 |
| 2019/09/24 | 1,240 | 1,261 | 1,239 | 1,253 | 538,300 |
| 2019/09/20 | 1,214 | 1,248 | 1,209 | 1,240 | 750,000 |
| 2019/09/19 | 1,201 | 1,217 | 1,200 | 1,204 | 400,500 |
| 2019/09/18 | 1,195 | 1,217 | 1,184 | 1,193 | 675,800 |
| 2019/09/17 | 1,200 | 1,208 | 1,189 | 1,201 | 452,100 |
| 2019/09/13 | 1,180 | 1,203 | 1,164 | 1,202 | 866,200 |
| 2019/09/12 | 1,159 | 1,171 | 1,152 | 1,167 | 712,800 |
| 2019/09/11 | 1,136 | 1,160 | 1,127 | 1,141 | 701,000 |
| 2019/09/10 | 1,120 | 1,148 | 1,115 | 1,133 | 674,100 |
| 2019/09/09 | 1,112 | 1,121 | 1,108 | 1,112 | 542,700 |
| 2019/09/06 | 1,106 | 1,109 | 1,089 | 1,100 | 865,800 |
| 2019/09/05 | 1,104 | 1,131 | 1,103 | 1,121 | 615,000 |
| 2019/09/04 | 1,091 | 1,098 | 1,080 | 1,088 | 418,100 |
| 2019/09/03 | 1,100 | 1,104 | 1,093 | 1,099 | 338,800 |
| 2019/09/02 | 1,089 | 1,105 | 1,076 | 1,100 | 632,500 |
| 2019/08/30 | 1,115 | 1,124 | 1,102 | 1,107 | 557,700 |
| 2019/08/29 | 1,114 | 1,120 | 1,095 | 1,100 | 1,405,800 |
| 2019/08/28 | 1,135 | 1,135 | 1,092 | 1,102 | 559,300 |
| 2019/08/27 | 1,091 | 1,120 | 1,082 | 1,110 | 594,300 |
| 2019/08/26 | 1,080 | 1,087 | 1,069 | 1,080 | 424,600 |
| 2019/08/23 | 1,106 | 1,107 | 1,086 | 1,107 | 345,900 |
| 2019/08/22 | 1,133 | 1,135 | 1,108 | 1,110 | 358,100 |
| 2019/08/21 | 1,138 | 1,152 | 1,125 | 1,133 | 667,300 |
| 2019/08/20 | 1,119 | 1,145 | 1,113 | 1,141 | 1,084,800 |
| 2019/08/19 | 1,079 | 1,102 | 1,074 | 1,099 | 447,600 |
| 2019/08/16 | 1,061 | 1,090 | 1,058 | 1,085 | 564,100 |
| 2019/08/15 | 1,065 | 1,079 | 1,051 | 1,076 | 678,800 |
| 2019/08/14 | 1,080 | 1,095 | 1,074 | 1,089 | 819,900 |
| 2019/08/13 | 1,062 | 1,095 | 1,061 | 1,071 | 1,261,900 |
| 2019/08/09 | 1,103 | 1,117 | 1,055 | 1,059 | 1,607,300 |
| 2019/08/08 | 1,120 | 1,131 | 1,066 | 1,085 | 1,946,700 |
| 2019/08/07 | 1,194 | 1,211 | 1,103 | 1,121 | 3,636,600 |
| 2019/08/06 | 1,330 | 1,344 | 1,313 | 1,344 | 744,800 |
| 2019/08/05 | 1,368 | 1,375 | 1,333 | 1,351 | 433,600 |
| 2019/08/02 | 1,383 | 1,402 | 1,358 | 1,368 | 760,900 |
| 2019/08/01 | 1,394 | 1,400 | 1,384 | 1,393 | 287,100 |
| 2019/07/31 | 1,380 | 1,407 | 1,376 | 1,398 | 551,700 |
| 2019/07/30 | 1,401 | 1,425 | 1,397 | 1,398 | 726,900 |
| 2019/07/29 | 1,378 | 1,395 | 1,368 | 1,384 | 493,900 |
| 2019/07/26 | 1,356 | 1,374 | 1,353 | 1,369 | 242,700 |
| 2019/07/25 | 1,356 | 1,365 | 1,351 | 1,363 | 224,200 |
| 2019/07/24 | 1,365 | 1,367 | 1,349 | 1,359 | 263,100 |
| 2019/07/23 | 1,370 | 1,381 | 1,351 | 1,355 | 313,600 |
| 2019/07/22 | 1,371 | 1,371 | 1,346 | 1,361 | 373,100 |
| 2019/07/19 | 1,376 | 1,400 | 1,375 | 1,385 | 428,400 |
| 2019/07/18 | 1,389 | 1,393 | 1,360 | 1,369 | 690,500 |
| 2019/07/17 | 1,350 | 1,407 | 1,346 | 1,403 | 1,121,200 |
| 2019/07/16 | 1,331 | 1,353 | 1,316 | 1,350 | 496,900 |
| 2019/07/12 | 1,323 | 1,341 | 1,315 | 1,331 | 437,900 |
| 2019/07/11 | 1,304 | 1,319 | 1,303 | 1,314 | 365,300 |
| 2019/07/10 | 1,280 | 1,303 | 1,275 | 1,299 | 366,000 |
| 2019/07/09 | 1,279 | 1,288 | 1,269 | 1,287 | 366,400 |
| 2019/07/08 | 1,320 | 1,326 | 1,275 | 1,280 | 434,500 |
| 2019/07/05 | 1,304 | 1,307 | 1,291 | 1,297 | 248,900 |
| 2019/07/04 | 1,308 | 1,314 | 1,285 | 1,293 | 278,000 |
| 2019/07/03 | 1,294 | 1,305 | 1,287 | 1,303 | 256,300 |
| 2019/07/02 | 1,294 | 1,295 | 1,283 | 1,294 | 305,700 |
| 2019/07/01 | 1,283 | 1,308 | 1,267 | 1,307 | 411,400 |
| 2019/06/28 | 1,258 | 1,273 | 1,247 | 1,253 | 400,800 |
| 2019/06/27 | 1,287 | 1,297 | 1,259 | 1,265 | 389,000 |
| 2019/06/26 | 1,302 | 1,305 | 1,258 | 1,268 | 571,500 |
| 2019/06/25 | 1,312 | 1,329 | 1,305 | 1,310 | 330,400 |
| 2019/06/24 | 1,323 | 1,329 | 1,308 | 1,316 | 250,300 |
| 2019/06/21 | 1,349 | 1,349 | 1,324 | 1,327 | 458,400 |
| 2019/06/20 | 1,349 | 1,355 | 1,337 | 1,337 | 242,300 |
| 2019/06/19 | 1,341 | 1,355 | 1,334 | 1,337 | 348,200 |
| 2019/06/18 | 1,330 | 1,347 | 1,325 | 1,328 | 301,600 |
| 2019/06/17 | 1,345 | 1,351 | 1,323 | 1,330 | 263,000 |
| 2019/06/14 | 1,359 | 1,360 | 1,336 | 1,349 | 438,200 |
| 2019/06/13 | 1,350 | 1,354 | 1,336 | 1,346 | 373,600 |
| 2019/06/12 | 1,354 | 1,378 | 1,353 | 1,361 | 587,800 |
| 2019/06/11 | 1,331 | 1,341 | 1,323 | 1,341 | 342,000 |
| 2019/06/10 | 1,305 | 1,350 | 1,302 | 1,329 | 467,700 |
| 2019/06/07 | 1,286 | 1,300 | 1,281 | 1,292 | 501,600 |
| 2019/06/06 | 1,276 | 1,287 | 1,267 | 1,270 | 284,500 |
| 2019/06/05 | 1,303 | 1,306 | 1,269 | 1,273 | 515,100 |
| 2019/06/04 | 1,269 | 1,289 | 1,266 | 1,287 | 391,700 |
| 2019/06/03 | 1,266 | 1,288 | 1,263 | 1,277 | 358,100 |
| 2019/05/31 | 1,305 | 1,306 | 1,290 | 1,295 | 424,100 |
| 2019/05/30 | 1,285 | 1,310 | 1,282 | 1,310 | 414,200 |
| 2019/05/29 | 1,276 | 1,304 | 1,276 | 1,298 | 509,200 |
| 2019/05/28 | 1,300 | 1,311 | 1,276 | 1,288 | 625,400 |
| 2019/05/27 | 1,325 | 1,326 | 1,298 | 1,305 | 357,800 |
| 2019/05/24 | 1,314 | 1,331 | 1,305 | 1,315 | 618,200 |
| 2019/05/23 | 1,352 | 1,368 | 1,345 | 1,345 | 497,600 |
| 2019/05/22 | 1,342 | 1,372 | 1,336 | 1,354 | 870,000 |
| 2019/05/21 | 1,314 | 1,339 | 1,311 | 1,329 | 468,800 |
| 2019/05/20 | 1,341 | 1,357 | 1,321 | 1,323 | 486,000 |
| 2019/05/17 | 1,348 | 1,350 | 1,328 | 1,341 | 738,200 |
| 2019/05/16 | 1,324 | 1,352 | 1,317 | 1,342 | 846,800 |
| 2019/05/15 | 1,319 | 1,322 | 1,298 | 1,319 | 618,200 |
| 2019/05/14 | 1,255 | 1,330 | 1,254 | 1,318 | 1,000,200 |
| 2019/05/13 | 1,231 | 1,341 | 1,229 | 1,311 | 2,516,400 |
| 2019/05/10 | 1,130 | 1,179 | 1,128 | 1,171 | 617,300 |
| 2019/05/09 | 1,148 | 1,154 | 1,128 | 1,131 | 450,700 |
| 2019/05/08 | 1,155 | 1,160 | 1,147 | 1,156 | 311,400 |
| 2019/05/07 | 1,176 | 1,184 | 1,166 | 1,166 | 309,100 |
| 2019/04/26 | 1,189 | 1,195 | 1,178 | 1,188 | 249,400 |
| 2019/04/25 | 1,181 | 1,191 | 1,175 | 1,189 | 269,900 |
| 2019/04/24 | 1,185 | 1,191 | 1,166 | 1,173 | 257,200 |
| 2019/04/23 | 1,155 | 1,182 | 1,148 | 1,177 | 407,500 |
| 2019/04/22 | 1,160 | 1,168 | 1,142 | 1,158 | 260,500 |
| 2019/04/19 | 1,189 | 1,189 | 1,152 | 1,154 | 288,100 |
| 2019/04/18 | 1,187 | 1,193 | 1,171 | 1,189 | 424,300 |
| 2019/04/17 | 1,200 | 1,210 | 1,189 | 1,199 | 741,700 |
| 2019/04/16 | 1,169 | 1,179 | 1,167 | 1,177 | 192,600 |
| 2019/04/15 | 1,162 | 1,177 | 1,158 | 1,177 | 393,900 |
| 2019/04/12 | 1,172 | 1,182 | 1,150 | 1,158 | 364,900 |
| 2019/04/11 | 1,166 | 1,174 | 1,160 | 1,166 | 285,600 |
| 2019/04/10 | 1,145 | 1,173 | 1,142 | 1,170 | 452,900 |
| 2019/04/09 | 1,146 | 1,150 | 1,127 | 1,146 | 334,300 |
| 2019/04/08 | 1,150 | 1,152 | 1,141 | 1,144 | 261,300 |
| 2019/04/05 | 1,155 | 1,158 | 1,147 | 1,153 | 236,800 |
| 2019/04/04 | 1,155 | 1,164 | 1,137 | 1,148 | 440,800 |
| 2019/04/03 | 1,165 | 1,165 | 1,155 | 1,158 | 364,000 |
| 2019/04/02 | 1,172 | 1,173 | 1,157 | 1,163 | 340,400 |
| 2019/04/01 | 1,158 | 1,173 | 1,148 | 1,157 | 529,800 |
| 2019/03/29 | 1,165 | 1,168 | 1,137 | 1,142 | 536,000 |
| 2019/03/28 | 1,192 | 1,195 | 1,153 | 1,158 | 655,700 |
| 2019/03/27 | 1,200 | 1,205 | 1,188 | 1,199 | 615,900 |
| 2019/03/26 | 1,205 | 1,234 | 1,203 | 1,230 | 1,106,300 |
| 2019/03/25 | 1,194 | 1,203 | 1,177 | 1,200 | 617,200 |
| 2019/03/22 | 1,200 | 1,214 | 1,198 | 1,210 | 634,700 |
| 2019/03/20 | 1,179 | 1,203 | 1,171 | 1,197 | 575,200 |
| 2019/03/19 | 1,189 | 1,192 | 1,177 | 1,189 | 358,400 |
| 2019/03/18 | 1,194 | 1,201 | 1,180 | 1,190 | 371,600 |
| 2019/03/15 | 1,185 | 1,192 | 1,178 | 1,178 | 499,600 |
| 2019/03/14 | 1,198 | 1,200 | 1,180 | 1,180 | 292,500 |
| 2019/03/13 | 1,189 | 1,194 | 1,183 | 1,187 | 337,600 |
| 2019/03/12 | 1,186 | 1,197 | 1,181 | 1,194 | 449,500 |
| 2019/03/11 | 1,156 | 1,186 | 1,151 | 1,176 | 487,800 |
| 2019/03/08 | 1,158 | 1,163 | 1,146 | 1,155 | 512,300 |
| 2019/03/07 | 1,165 | 1,176 | 1,152 | 1,175 | 444,800 |
| 2019/03/06 | 1,138 | 1,178 | 1,133 | 1,174 | 704,900 |
| 2019/03/05 | 1,145 | 1,147 | 1,127 | 1,137 | 318,200 |
| 2019/03/04 | 1,143 | 1,152 | 1,129 | 1,147 | 488,600 |
| 2019/03/01 | 1,138 | 1,143 | 1,131 | 1,137 | 424,900 |
| 2019/02/28 | 1,132 | 1,138 | 1,124 | 1,134 | 386,400 |
| 2019/02/27 | 1,138 | 1,141 | 1,130 | 1,132 | 405,000 |
| 2019/02/26 | 1,135 | 1,143 | 1,132 | 1,139 | 303,900 |
| 2019/02/25 | 1,115 | 1,137 | 1,114 | 1,134 | 472,300 |
| 2019/02/22 | 1,120 | 1,121 | 1,107 | 1,114 | 361,900 |
| 2019/02/21 | 1,125 | 1,134 | 1,120 | 1,128 | 372,000 |
| 2019/02/20 | 1,117 | 1,130 | 1,113 | 1,130 | 401,700 |
| 2019/02/19 | 1,115 | 1,128 | 1,110 | 1,116 | 386,800 |
| 2019/02/18 | 1,137 | 1,139 | 1,111 | 1,117 | 600,800 |
| 2019/02/15 | 1,147 | 1,148 | 1,108 | 1,115 | 725,100 |
| 2019/02/14 | 1,142 | 1,193 | 1,135 | 1,161 | 1,093,000 |
| 2019/02/13 | 1,248 | 1,253 | 1,122 | 1,140 | 2,246,100 |
| 2019/02/12 | 1,191 | 1,218 | 1,180 | 1,208 | 1,099,000 |
| 2019/02/08 | 1,180 | 1,181 | 1,136 | 1,155 | 1,185,000 |
| 2019/02/07 | 1,217 | 1,229 | 1,173 | 1,201 | 880,400 |
| 2019/02/06 | 1,207 | 1,207 | 1,181 | 1,204 | 465,200 |
| 2019/02/05 | 1,176 | 1,222 | 1,176 | 1,204 | 735,100 |
| 2019/02/04 | 1,151 | 1,177 | 1,143 | 1,172 | 716,100 |
| 2019/02/01 | 1,153 | 1,160 | 1,136 | 1,146 | 403,100 |
| 2019/01/31 | 1,157 | 1,166 | 1,137 | 1,148 | 460,400 |
| 2019/01/30 | 1,149 | 1,149 | 1,126 | 1,132 | 463,500 |
| 2019/01/29 | 1,125 | 1,150 | 1,118 | 1,146 | 484,500 |
| 2019/01/28 | 1,137 | 1,151 | 1,120 | 1,124 | 401,800 |
| 2019/01/25 | 1,135 | 1,155 | 1,131 | 1,135 | 620,400 |
| 2019/01/24 | 1,130 | 1,131 | 1,108 | 1,127 | 449,100 |
| 2019/01/23 | 1,106 | 1,140 | 1,098 | 1,131 | 743,100 |
| 2019/01/22 | 1,117 | 1,119 | 1,088 | 1,103 | 348,200 |
| 2019/01/21 | 1,121 | 1,130 | 1,107 | 1,110 | 415,700 |
| 2019/01/18 | 1,088 | 1,105 | 1,079 | 1,099 | 530,900 |
| 2019/01/17 | 1,100 | 1,100 | 1,074 | 1,088 | 889,200 |
| 2019/01/16 | 1,111 | 1,112 | 1,089 | 1,095 | 524,900 |
| 2019/01/15 | 1,100 | 1,117 | 1,085 | 1,114 | 487,500 |
| 2019/01/11 | 1,113 | 1,126 | 1,103 | 1,103 | 449,400 |
| 2019/01/10 | 1,142 | 1,142 | 1,093 | 1,099 | 742,300 |
| 2019/01/09 | 1,165 | 1,189 | 1,144 | 1,147 | 740,900 |
| 2019/01/08 | 1,128 | 1,168 | 1,128 | 1,155 | 668,200 |
| 2019/01/07 | 1,127 | 1,130 | 1,102 | 1,110 | 644,000 |
| 2019/01/04 | 1,071 | 1,103 | 1,055 | 1,103 | 700,600 |