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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,264 | 1,274 | 1,260 | 1,264 | 118,500 |
| 2022/12/29 | 1,260 | 1,266 | 1,253 | 1,258 | 169,200 |
| 2022/12/28 | 1,274 | 1,274 | 1,260 | 1,268 | 240,700 |
| 2022/12/27 | 1,262 | 1,274 | 1,259 | 1,274 | 192,100 |
| 2022/12/26 | 1,254 | 1,259 | 1,242 | 1,252 | 143,100 |
| 2022/12/23 | 1,249 | 1,252 | 1,240 | 1,247 | 139,500 |
| 2022/12/22 | 1,238 | 1,261 | 1,234 | 1,252 | 244,800 |
| 2022/12/21 | 1,236 | 1,244 | 1,216 | 1,227 | 364,100 |
| 2022/12/20 | 1,274 | 1,274 | 1,231 | 1,242 | 358,700 |
| 2022/12/19 | 1,270 | 1,285 | 1,265 | 1,274 | 197,300 |
| 2022/12/16 | 1,299 | 1,301 | 1,274 | 1,274 | 386,500 |
| 2022/12/15 | 1,274 | 1,303 | 1,273 | 1,301 | 434,600 |
| 2022/12/14 | 1,258 | 1,274 | 1,255 | 1,266 | 296,000 |
| 2022/12/13 | 1,262 | 1,265 | 1,249 | 1,249 | 471,800 |
| 2022/12/12 | 1,260 | 1,263 | 1,241 | 1,242 | 479,000 |
| 2022/12/09 | 1,245 | 1,262 | 1,245 | 1,260 | 209,900 |
| 2022/12/08 | 1,265 | 1,266 | 1,242 | 1,244 | 257,500 |
| 2022/12/07 | 1,249 | 1,272 | 1,247 | 1,265 | 242,400 |
| 2022/12/06 | 1,263 | 1,270 | 1,258 | 1,258 | 217,100 |
| 2022/12/05 | 1,248 | 1,260 | 1,240 | 1,255 | 228,300 |
| 2022/12/02 | 1,259 | 1,259 | 1,237 | 1,244 | 299,200 |
| 2022/12/01 | 1,294 | 1,297 | 1,262 | 1,264 | 352,100 |
| 2022/11/30 | 1,263 | 1,275 | 1,254 | 1,256 | 407,000 |
| 2022/11/29 | 1,267 | 1,269 | 1,248 | 1,259 | 290,100 |
| 2022/11/28 | 1,259 | 1,262 | 1,243 | 1,253 | 248,300 |
| 2022/11/25 | 1,249 | 1,256 | 1,245 | 1,255 | 231,900 |
| 2022/11/24 | 1,233 | 1,247 | 1,228 | 1,244 | 402,600 |
| 2022/11/22 | 1,214 | 1,231 | 1,213 | 1,216 | 364,600 |
| 2022/11/21 | 1,216 | 1,220 | 1,203 | 1,207 | 231,500 |
| 2022/11/18 | 1,208 | 1,214 | 1,201 | 1,214 | 239,300 |
| 2022/11/17 | 1,190 | 1,200 | 1,188 | 1,192 | 242,800 |
| 2022/11/16 | 1,188 | 1,204 | 1,184 | 1,197 | 220,500 |
| 2022/11/15 | 1,187 | 1,187 | 1,168 | 1,185 | 429,600 |
| 2022/11/14 | 1,215 | 1,217 | 1,187 | 1,187 | 473,100 |
| 2022/11/11 | 1,253 | 1,255 | 1,208 | 1,212 | 464,100 |
| 2022/11/10 | 1,230 | 1,251 | 1,225 | 1,245 | 258,100 |
| 2022/11/09 | 1,290 | 1,297 | 1,232 | 1,237 | 428,100 |
| 2022/11/08 | 1,269 | 1,285 | 1,261 | 1,279 | 241,700 |
| 2022/11/07 | 1,265 | 1,269 | 1,251 | 1,253 | 282,300 |
| 2022/11/04 | 1,280 | 1,286 | 1,258 | 1,259 | 277,300 |
| 2022/11/02 | 1,274 | 1,289 | 1,266 | 1,285 | 467,000 |
| 2022/11/01 | 1,299 | 1,305 | 1,260 | 1,261 | 506,900 |
| 2022/10/31 | 1,306 | 1,328 | 1,295 | 1,306 | 908,500 |
| 2022/10/28 | 1,227 | 1,228 | 1,216 | 1,220 | 360,500 |
| 2022/10/27 | 1,258 | 1,258 | 1,230 | 1,234 | 249,600 |
| 2022/10/26 | 1,271 | 1,273 | 1,257 | 1,257 | 207,200 |
| 2022/10/25 | 1,262 | 1,264 | 1,251 | 1,254 | 175,400 |
| 2022/10/24 | 1,249 | 1,256 | 1,240 | 1,255 | 205,600 |
| 2022/10/21 | 1,250 | 1,255 | 1,239 | 1,241 | 207,600 |
| 2022/10/20 | 1,260 | 1,264 | 1,248 | 1,262 | 254,600 |
| 2022/10/19 | 1,279 | 1,287 | 1,273 | 1,278 | 205,700 |
| 2022/10/18 | 1,261 | 1,274 | 1,259 | 1,270 | 309,300 |
| 2022/10/17 | 1,249 | 1,249 | 1,237 | 1,244 | 223,800 |
| 2022/10/14 | 1,242 | 1,256 | 1,234 | 1,250 | 321,100 |
| 2022/10/13 | 1,211 | 1,225 | 1,204 | 1,221 | 281,300 |
| 2022/10/12 | 1,202 | 1,217 | 1,199 | 1,211 | 336,500 |
| 2022/10/11 | 1,206 | 1,209 | 1,193 | 1,201 | 414,200 |
| 2022/10/07 | 1,220 | 1,234 | 1,215 | 1,225 | 401,800 |
| 2022/10/06 | 1,240 | 1,246 | 1,234 | 1,237 | 312,900 |
| 2022/10/05 | 1,257 | 1,259 | 1,228 | 1,233 | 466,500 |
| 2022/10/04 | 1,247 | 1,259 | 1,240 | 1,254 | 359,300 |
| 2022/10/03 | 1,235 | 1,235 | 1,211 | 1,225 | 265,200 |
| 2022/09/30 | 1,230 | 1,251 | 1,227 | 1,239 | 204,600 |
| 2022/09/29 | 1,230 | 1,248 | 1,228 | 1,243 | 280,100 |
| 2022/09/28 | 1,253 | 1,253 | 1,231 | 1,243 | 360,600 |
| 2022/09/27 | 1,255 | 1,266 | 1,254 | 1,261 | 270,400 |
| 2022/09/26 | 1,255 | 1,266 | 1,245 | 1,255 | 322,000 |
| 2022/09/22 | 1,278 | 1,280 | 1,266 | 1,271 | 389,300 |
| 2022/09/21 | 1,305 | 1,306 | 1,289 | 1,289 | 272,300 |
| 2022/09/20 | 1,304 | 1,317 | 1,303 | 1,316 | 230,300 |
| 2022/09/16 | 1,297 | 1,306 | 1,293 | 1,293 | 298,700 |
| 2022/09/15 | 1,310 | 1,311 | 1,297 | 1,305 | 217,100 |
| 2022/09/14 | 1,312 | 1,319 | 1,307 | 1,310 | 211,500 |
| 2022/09/13 | 1,342 | 1,344 | 1,323 | 1,328 | 218,400 |
| 2022/09/12 | 1,345 | 1,346 | 1,332 | 1,339 | 129,400 |
| 2022/09/09 | 1,335 | 1,342 | 1,329 | 1,339 | 309,900 |
| 2022/09/08 | 1,320 | 1,328 | 1,312 | 1,323 | 481,300 |
| 2022/09/07 | 1,329 | 1,332 | 1,296 | 1,301 | 422,600 |
| 2022/09/06 | 1,343 | 1,357 | 1,340 | 1,342 | 309,800 |
| 2022/09/05 | 1,329 | 1,344 | 1,325 | 1,336 | 208,400 |
| 2022/09/02 | 1,323 | 1,330 | 1,313 | 1,329 | 202,100 |
| 2022/09/01 | 1,318 | 1,330 | 1,310 | 1,325 | 280,300 |
| 2022/08/31 | 1,326 | 1,334 | 1,316 | 1,323 | 260,000 |
| 2022/08/30 | 1,342 | 1,352 | 1,334 | 1,338 | 296,800 |
| 2022/08/29 | 1,327 | 1,337 | 1,318 | 1,335 | 321,300 |
| 2022/08/26 | 1,348 | 1,348 | 1,325 | 1,327 | 271,400 |
| 2022/08/25 | 1,337 | 1,347 | 1,336 | 1,338 | 143,600 |
| 2022/08/24 | 1,366 | 1,366 | 1,328 | 1,336 | 324,100 |
| 2022/08/23 | 1,362 | 1,367 | 1,351 | 1,355 | 202,300 |
| 2022/08/22 | 1,335 | 1,367 | 1,335 | 1,367 | 290,700 |
| 2022/08/19 | 1,340 | 1,343 | 1,330 | 1,339 | 293,100 |
| 2022/08/18 | 1,338 | 1,345 | 1,322 | 1,327 | 253,200 |
| 2022/08/17 | 1,324 | 1,337 | 1,318 | 1,337 | 308,100 |
| 2022/08/16 | 1,311 | 1,317 | 1,304 | 1,315 | 310,200 |
| 2022/08/15 | 1,336 | 1,337 | 1,309 | 1,316 | 438,300 |
| 2022/08/12 | 1,359 | 1,366 | 1,327 | 1,339 | 508,900 |
| 2022/08/10 | 1,311 | 1,376 | 1,301 | 1,350 | 1,092,200 |
| 2022/08/09 | 1,442 | 1,459 | 1,441 | 1,456 | 326,200 |
| 2022/08/08 | 1,445 | 1,459 | 1,439 | 1,440 | 269,200 |
| 2022/08/05 | 1,440 | 1,445 | 1,431 | 1,436 | 167,300 |
| 2022/08/04 | 1,447 | 1,451 | 1,435 | 1,443 | 190,000 |
| 2022/08/03 | 1,455 | 1,466 | 1,441 | 1,446 | 199,300 |
| 2022/08/02 | 1,468 | 1,472 | 1,445 | 1,447 | 230,000 |
| 2022/08/01 | 1,475 | 1,481 | 1,470 | 1,479 | 159,500 |
| 2022/07/29 | 1,475 | 1,479 | 1,463 | 1,470 | 181,700 |
| 2022/07/28 | 1,478 | 1,484 | 1,460 | 1,481 | 243,200 |
| 2022/07/27 | 1,498 | 1,499 | 1,474 | 1,478 | 204,100 |
| 2022/07/26 | 1,492 | 1,512 | 1,491 | 1,504 | 237,700 |
| 2022/07/25 | 1,484 | 1,505 | 1,480 | 1,493 | 272,100 |
| 2022/07/22 | 1,465 | 1,493 | 1,460 | 1,489 | 376,800 |
| 2022/07/21 | 1,438 | 1,459 | 1,434 | 1,454 | 273,800 |
| 2022/07/20 | 1,444 | 1,447 | 1,431 | 1,439 | 310,100 |
| 2022/07/19 | 1,447 | 1,449 | 1,403 | 1,419 | 344,900 |
| 2022/07/15 | 1,440 | 1,460 | 1,440 | 1,446 | 291,500 |
| 2022/07/14 | 1,433 | 1,442 | 1,431 | 1,441 | 171,400 |
| 2022/07/13 | 1,430 | 1,445 | 1,423 | 1,431 | 239,800 |
| 2022/07/12 | 1,439 | 1,445 | 1,425 | 1,431 | 277,300 |
| 2022/07/11 | 1,424 | 1,453 | 1,421 | 1,439 | 378,600 |
| 2022/07/08 | 1,394 | 1,414 | 1,388 | 1,399 | 354,300 |
| 2022/07/07 | 1,388 | 1,397 | 1,378 | 1,385 | 212,600 |
| 2022/07/06 | 1,397 | 1,413 | 1,362 | 1,376 | 431,400 |
| 2022/07/05 | 1,425 | 1,425 | 1,400 | 1,409 | 315,200 |
| 2022/07/04 | 1,379 | 1,410 | 1,379 | 1,406 | 406,100 |
| 2022/07/01 | 1,361 | 1,391 | 1,361 | 1,378 | 499,900 |
| 2022/06/30 | 1,352 | 1,374 | 1,347 | 1,363 | 320,000 |
| 2022/06/29 | 1,360 | 1,376 | 1,358 | 1,363 | 457,600 |
| 2022/06/28 | 1,338 | 1,360 | 1,337 | 1,360 | 320,900 |
| 2022/06/27 | 1,330 | 1,338 | 1,322 | 1,328 | 176,600 |
| 2022/06/24 | 1,317 | 1,320 | 1,299 | 1,320 | 189,900 |
| 2022/06/23 | 1,320 | 1,324 | 1,300 | 1,309 | 271,800 |
| 2022/06/22 | 1,320 | 1,330 | 1,318 | 1,321 | 324,000 |
| 2022/06/21 | 1,280 | 1,323 | 1,280 | 1,320 | 319,800 |
| 2022/06/20 | 1,274 | 1,280 | 1,266 | 1,275 | 190,000 |
| 2022/06/17 | 1,275 | 1,289 | 1,263 | 1,273 | 353,000 |
| 2022/06/16 | 1,275 | 1,291 | 1,273 | 1,280 | 163,600 |
| 2022/06/15 | 1,278 | 1,288 | 1,262 | 1,263 | 171,700 |
| 2022/06/14 | 1,263 | 1,284 | 1,261 | 1,280 | 242,200 |
| 2022/06/13 | 1,277 | 1,293 | 1,273 | 1,288 | 170,500 |
| 2022/06/10 | 1,297 | 1,297 | 1,283 | 1,289 | 324,500 |
| 2022/06/09 | 1,330 | 1,330 | 1,312 | 1,312 | 258,500 |
| 2022/06/08 | 1,334 | 1,342 | 1,326 | 1,335 | 293,700 |
| 2022/06/07 | 1,320 | 1,320 | 1,310 | 1,310 | 168,300 |
| 2022/06/06 | 1,287 | 1,320 | 1,287 | 1,316 | 290,100 |
| 2022/06/03 | 1,301 | 1,301 | 1,285 | 1,291 | 184,900 |
| 2022/06/02 | 1,295 | 1,305 | 1,285 | 1,302 | 213,100 |
| 2022/06/01 | 1,281 | 1,300 | 1,280 | 1,297 | 221,800 |
| 2022/05/31 | 1,290 | 1,298 | 1,283 | 1,284 | 295,500 |
| 2022/05/30 | 1,292 | 1,297 | 1,282 | 1,292 | 464,800 |
| 2022/05/27 | 1,280 | 1,295 | 1,274 | 1,292 | 375,900 |
| 2022/05/26 | 1,262 | 1,280 | 1,252 | 1,252 | 224,300 |
| 2022/05/25 | 1,280 | 1,280 | 1,251 | 1,251 | 236,000 |
| 2022/05/24 | 1,265 | 1,287 | 1,260 | 1,278 | 274,400 |
| 2022/05/23 | 1,253 | 1,273 | 1,250 | 1,271 | 393,800 |
| 2022/05/20 | 1,234 | 1,246 | 1,234 | 1,241 | 209,300 |
| 2022/05/19 | 1,201 | 1,248 | 1,200 | 1,244 | 331,100 |
| 2022/05/18 | 1,230 | 1,230 | 1,214 | 1,228 | 192,700 |
| 2022/05/17 | 1,185 | 1,230 | 1,181 | 1,224 | 233,100 |
| 2022/05/16 | 1,235 | 1,237 | 1,201 | 1,213 | 197,200 |
| 2022/05/13 | 1,237 | 1,252 | 1,219 | 1,222 | 453,900 |
| 2022/05/12 | 1,191 | 1,243 | 1,184 | 1,230 | 765,200 |
| 2022/05/11 | 1,151 | 1,180 | 1,129 | 1,175 | 736,700 |
| 2022/05/10 | 1,176 | 1,176 | 1,135 | 1,146 | 813,200 |
| 2022/05/09 | 1,203 | 1,213 | 1,188 | 1,195 | 451,700 |
| 2022/05/06 | 1,230 | 1,233 | 1,214 | 1,217 | 345,700 |
| 2022/05/02 | 1,230 | 1,241 | 1,215 | 1,227 | 253,700 |
| 2022/04/28 | 1,209 | 1,238 | 1,198 | 1,238 | 316,200 |
| 2022/04/27 | 1,188 | 1,199 | 1,186 | 1,190 | 459,300 |
| 2022/04/26 | 1,215 | 1,223 | 1,209 | 1,218 | 215,100 |
| 2022/04/25 | 1,198 | 1,212 | 1,196 | 1,200 | 294,900 |
| 2022/04/22 | 1,221 | 1,224 | 1,209 | 1,221 | 171,500 |
| 2022/04/21 | 1,245 | 1,253 | 1,233 | 1,233 | 249,000 |
| 2022/04/20 | 1,242 | 1,244 | 1,231 | 1,244 | 215,900 |
| 2022/04/19 | 1,232 | 1,234 | 1,221 | 1,230 | 175,600 |
| 2022/04/18 | 1,220 | 1,229 | 1,206 | 1,224 | 259,800 |
| 2022/04/15 | 1,210 | 1,229 | 1,207 | 1,227 | 284,800 |
| 2022/04/14 | 1,181 | 1,212 | 1,181 | 1,211 | 256,900 |
| 2022/04/13 | 1,177 | 1,187 | 1,164 | 1,187 | 327,500 |
| 2022/04/12 | 1,205 | 1,210 | 1,177 | 1,180 | 319,100 |
| 2022/04/11 | 1,220 | 1,224 | 1,209 | 1,212 | 166,900 |
| 2022/04/08 | 1,230 | 1,236 | 1,206 | 1,217 | 366,700 |
| 2022/04/07 | 1,207 | 1,222 | 1,201 | 1,216 | 344,900 |
| 2022/04/06 | 1,241 | 1,244 | 1,216 | 1,219 | 286,900 |
| 2022/04/05 | 1,240 | 1,247 | 1,229 | 1,242 | 320,300 |
| 2022/04/04 | 1,216 | 1,236 | 1,212 | 1,233 | 241,700 |
| 2022/04/01 | 1,202 | 1,222 | 1,195 | 1,220 | 346,800 |
| 2022/03/31 | 1,221 | 1,248 | 1,217 | 1,221 | 440,500 |
| 2022/03/30 | 1,242 | 1,268 | 1,227 | 1,234 | 845,800 |
| 2022/03/29 | 1,312 | 1,317 | 1,281 | 1,288 | 1,178,800 |
| 2022/03/28 | 1,258 | 1,280 | 1,251 | 1,271 | 435,900 |
| 2022/03/25 | 1,247 | 1,258 | 1,245 | 1,246 | 335,500 |
| 2022/03/24 | 1,218 | 1,235 | 1,215 | 1,235 | 369,700 |
| 2022/03/23 | 1,218 | 1,224 | 1,210 | 1,224 | 384,400 |
| 2022/03/22 | 1,227 | 1,232 | 1,209 | 1,214 | 410,000 |
| 2022/03/18 | 1,218 | 1,224 | 1,207 | 1,216 | 668,700 |
| 2022/03/17 | 1,230 | 1,236 | 1,207 | 1,223 | 433,800 |
| 2022/03/16 | 1,218 | 1,221 | 1,207 | 1,212 | 345,900 |
| 2022/03/15 | 1,200 | 1,222 | 1,200 | 1,207 | 250,500 |
| 2022/03/14 | 1,200 | 1,214 | 1,200 | 1,200 | 233,600 |
| 2022/03/11 | 1,188 | 1,198 | 1,181 | 1,195 | 328,300 |
| 2022/03/10 | 1,186 | 1,210 | 1,185 | 1,203 | 271,300 |
| 2022/03/09 | 1,171 | 1,175 | 1,152 | 1,156 | 264,500 |
| 2022/03/08 | 1,180 | 1,190 | 1,164 | 1,168 | 324,600 |
| 2022/03/07 | 1,201 | 1,208 | 1,182 | 1,195 | 316,300 |
| 2022/03/04 | 1,220 | 1,222 | 1,201 | 1,211 | 347,000 |
| 2022/03/03 | 1,231 | 1,234 | 1,218 | 1,222 | 329,000 |
| 2022/03/02 | 1,232 | 1,239 | 1,211 | 1,212 | 359,600 |
| 2022/03/01 | 1,268 | 1,274 | 1,257 | 1,257 | 271,700 |
| 2022/02/28 | 1,235 | 1,258 | 1,227 | 1,256 | 449,500 |
| 2022/02/25 | 1,238 | 1,247 | 1,212 | 1,230 | 442,000 |
| 2022/02/24 | 1,256 | 1,264 | 1,234 | 1,240 | 619,600 |
| 2022/02/22 | 1,251 | 1,272 | 1,243 | 1,265 | 413,400 |
| 2022/02/21 | 1,268 | 1,280 | 1,251 | 1,267 | 315,100 |
| 2022/02/18 | 1,273 | 1,294 | 1,271 | 1,283 | 291,400 |
| 2022/02/17 | 1,297 | 1,305 | 1,263 | 1,284 | 365,600 |
| 2022/02/16 | 1,289 | 1,298 | 1,277 | 1,296 | 325,500 |
| 2022/02/15 | 1,289 | 1,313 | 1,274 | 1,288 | 672,400 |
| 2022/02/14 | 1,242 | 1,286 | 1,240 | 1,282 | 512,600 |
| 2022/02/10 | 1,267 | 1,278 | 1,237 | 1,277 | 676,400 |
| 2022/02/09 | 1,255 | 1,273 | 1,236 | 1,266 | 853,000 |
| 2022/02/08 | 1,224 | 1,274 | 1,215 | 1,244 | 2,247,300 |
| 2022/02/07 | 1,147 | 1,164 | 1,141 | 1,164 | 415,200 |
| 2022/02/04 | 1,130 | 1,140 | 1,124 | 1,138 | 193,200 |
| 2022/02/03 | 1,120 | 1,134 | 1,120 | 1,130 | 165,000 |
| 2022/02/02 | 1,115 | 1,128 | 1,115 | 1,127 | 193,400 |
| 2022/02/01 | 1,125 | 1,129 | 1,118 | 1,119 | 206,800 |
| 2022/01/31 | 1,095 | 1,118 | 1,091 | 1,115 | 277,600 |
| 2022/01/28 | 1,073 | 1,101 | 1,073 | 1,089 | 264,700 |
| 2022/01/27 | 1,100 | 1,102 | 1,050 | 1,055 | 591,900 |
| 2022/01/26 | 1,103 | 1,118 | 1,103 | 1,106 | 179,300 |
| 2022/01/25 | 1,132 | 1,132 | 1,105 | 1,113 | 197,200 |
| 2022/01/24 | 1,113 | 1,133 | 1,109 | 1,132 | 211,400 |
| 2022/01/21 | 1,099 | 1,113 | 1,084 | 1,112 | 315,700 |
| 2022/01/20 | 1,115 | 1,131 | 1,106 | 1,114 | 252,400 |
| 2022/01/19 | 1,138 | 1,147 | 1,110 | 1,113 | 355,500 |
| 2022/01/18 | 1,150 | 1,159 | 1,138 | 1,145 | 269,100 |
| 2022/01/17 | 1,136 | 1,144 | 1,133 | 1,143 | 142,300 |
| 2022/01/14 | 1,138 | 1,139 | 1,125 | 1,137 | 235,500 |
| 2022/01/13 | 1,152 | 1,152 | 1,139 | 1,139 | 227,400 |
| 2022/01/12 | 1,133 | 1,148 | 1,133 | 1,148 | 225,600 |
| 2022/01/11 | 1,129 | 1,134 | 1,111 | 1,125 | 257,400 |
| 2022/01/07 | 1,130 | 1,143 | 1,116 | 1,123 | 188,900 |
| 2022/01/06 | 1,134 | 1,155 | 1,124 | 1,124 | 278,400 |
| 2022/01/05 | 1,128 | 1,142 | 1,122 | 1,140 | 251,500 |
| 2022/01/04 | 1,115 | 1,121 | 1,108 | 1,119 | 170,100 |