7867 (株)タカラトミー の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-171,3241,3371,3181,337308,1001,337
2022-08-161,3111,3171,3041,315310,2001,315
2022-08-151,3361,3371,3091,316438,3001,316
2022-08-121,3591,3661,3271,339508,9001,339
2022-08-101,3111,3761,3011,3501,092,2001,350
2022-08-091,4421,4591,4411,456326,2001,456
2022-08-081,4451,4591,4391,440269,2001,440
2022-08-051,4401,4451,4311,436167,3001,436
2022-08-041,4471,4511,4351,443190,0001,443
2022-08-031,4551,4661,4411,446199,3001,446
2022-08-021,4681,4721,4451,447230,0001,447
2022-08-011,4751,4811,4701,479159,5001,479
2022-07-291,4751,4791,4631,470181,7001,470
2022-07-281,4781,4841,4601,481243,2001,481
2022-07-271,4981,4991,4741,478204,1001,478
2022-07-261,4921,5121,4911,504237,7001,504
2022-07-251,4841,5051,4801,493272,1001,493
2022-07-221,4651,4931,4601,489376,8001,489
2022-07-211,4381,4591,4341,454273,8001,454
2022-07-201,4441,4471,4311,439310,1001,439
2022-07-191,4471,4491,4031,419344,9001,419
2022-07-151,4401,4601,4401,446291,5001,446
2022-07-141,4331,4421,4311,441171,4001,441
2022-07-131,4301,4451,4231,431239,8001,431
2022-07-121,4391,4451,4251,431277,3001,431
2022-07-111,4241,4531,4211,439378,6001,439
2022-07-081,3941,4141,3881,399354,3001,399
2022-07-071,3881,3971,3781,385212,6001,385
2022-07-061,3971,4131,3621,376431,4001,376
2022-07-051,4251,4251,4001,409315,2001,409
2022-07-041,3791,4101,3791,406406,1001,406
2022-07-011,3611,3911,3611,378499,9001,378
2022-06-301,3521,3741,3471,363320,0001,363
2022-06-291,3601,3761,3581,363457,6001,363
2022-06-281,3381,3601,3371,360320,9001,360
2022-06-271,3301,3381,3221,328176,6001,328
2022-06-241,3171,3201,2991,320189,9001,320
2022-06-231,3201,3241,3001,309271,8001,309
2022-06-221,3201,3301,3181,321324,0001,321
2022-06-211,2801,3231,2801,320319,8001,320
2022-06-201,2741,2801,2661,275190,0001,275
2022-06-171,2751,2891,2631,273353,0001,273
2022-06-161,2751,2911,2731,280163,6001,280
2022-06-151,2781,2881,2621,263171,7001,263
2022-06-141,2631,2841,2611,280242,2001,280
2022-06-131,2771,2931,2731,288170,5001,288
2022-06-101,2971,2971,2831,289324,5001,289
2022-06-091,3301,3301,3121,312258,5001,312
2022-06-081,3341,3421,3261,335293,7001,335
2022-06-071,3201,3201,3101,310168,3001,310
2022-06-061,2871,3201,2871,316290,1001,316
2022-06-031,3011,3011,2851,291184,9001,291
2022-06-021,2951,3051,2851,302213,1001,302
2022-06-011,2811,3001,2801,297221,8001,297
2022-05-311,2901,2981,2831,284295,5001,284
2022-05-301,2921,2971,2821,292464,8001,292
2022-05-271,2801,2951,2741,292375,9001,292
2022-05-261,2621,2801,2521,252224,3001,252
2022-05-251,2801,2801,2511,251236,0001,251
2022-05-241,2651,2871,2601,278274,4001,278
2022-05-231,2531,2731,2501,271393,8001,271
2022-05-201,2341,2461,2341,241209,3001,241
2022-05-191,2011,2481,2001,244331,1001,244
2022-05-181,2301,2301,2141,228192,7001,228
2022-05-171,1851,2301,1811,224233,1001,224
2022-05-161,2351,2371,2011,213197,2001,213
2022-05-131,2371,2521,2191,222453,9001,222
2022-05-121,1911,2431,1841,230765,2001,230
2022-05-111,1511,1801,1291,175736,7001,175
2022-05-101,1761,1761,1351,146813,2001,146
2022-05-091,2031,2131,1881,195451,7001,195
2022-05-061,2301,2331,2141,217345,7001,217
2022-05-021,2301,2411,2151,227253,7001,227
2022-04-281,2091,2381,1981,238316,2001,238
2022-04-271,1881,1991,1861,190459,3001,190
2022-04-261,2151,2231,2091,218215,1001,218
2022-04-251,1981,2121,1961,200294,9001,200
2022-04-221,2211,2241,2091,221171,5001,221
2022-04-211,2451,2531,2331,233249,0001,233
2022-04-201,2421,2441,2311,244215,9001,244
2022-04-191,2321,2341,2211,230175,6001,230
2022-04-181,2201,2291,2061,224259,8001,224
2022-04-151,2101,2291,2071,227284,8001,227
2022-04-141,1811,2121,1811,211256,9001,211
2022-04-131,1771,1871,1641,187327,5001,187
2022-04-121,2051,2101,1771,180319,1001,180
2022-04-111,2201,2241,2091,212166,9001,212
2022-04-081,2301,2361,2061,217366,7001,217
2022-04-071,2071,2221,2011,216344,9001,216
2022-04-061,2411,2441,2161,219286,9001,219
2022-04-051,2401,2471,2291,242320,3001,242
2022-04-041,2161,2361,2121,233241,7001,233
2022-04-011,2021,2221,1951,220346,8001,220
2022-03-311,2211,2481,2171,221440,5001,221
2022-03-301,2421,2681,2271,234845,8001,234
2022-03-291,3121,3171,2811,2881,178,8001,288
2022-03-281,2581,2801,2511,271435,9001,271
2022-03-251,2471,2581,2451,246335,5001,246
2022-03-241,2181,2351,2151,235369,7001,235
2022-03-231,2181,2241,2101,224384,4001,224
2022-03-221,2271,2321,2091,214410,0001,214
2022-03-181,2181,2241,2071,216668,7001,216
2022-03-171,2301,2361,2071,223433,8001,223
2022-03-161,2181,2211,2071,212345,9001,212
2022-03-151,2001,2221,2001,207250,5001,207
2022-03-141,2001,2141,2001,200233,6001,200
2022-03-111,1881,1981,1811,195328,3001,195
2022-03-101,1861,2101,1851,203271,3001,203
2022-03-091,1711,1751,1521,156264,5001,156
2022-03-081,1801,1901,1641,168324,6001,168
2022-03-071,2011,2081,1821,195316,3001,195
2022-03-041,2201,2221,2011,211347,0001,211
2022-03-031,2311,2341,2181,222329,0001,222
2022-03-021,2321,2391,2111,212359,6001,212
2022-03-011,2681,2741,2571,257271,7001,257
2022-02-281,2351,2581,2271,256449,5001,256
2022-02-251,2381,2471,2121,230442,0001,230
2022-02-241,2561,2641,2341,240619,6001,240
2022-02-221,2511,2721,2431,265413,4001,265
2022-02-211,2681,2801,2511,267315,1001,267
2022-02-181,2731,2941,2711,283291,4001,283
2022-02-171,2971,3051,2631,284365,6001,284
2022-02-161,2891,2981,2771,296325,5001,296
2022-02-151,2891,3131,2741,288672,4001,288
2022-02-141,2421,2861,2401,282512,6001,282
2022-02-101,2671,2781,2371,277676,4001,277
2022-02-091,2551,2731,2361,266853,0001,266
2022-02-081,2241,2741,2151,2442,247,3001,244
2022-02-071,1471,1641,1411,164415,2001,164
2022-02-041,1301,1401,1241,138193,2001,138
2022-02-031,1201,1341,1201,130165,0001,130
2022-02-021,1151,1281,1151,127193,4001,127
2022-02-011,1251,1291,1181,119206,8001,119
2022-01-311,0951,1181,0911,115277,6001,115
2022-01-281,0731,1011,0731,089264,7001,089
2022-01-271,1001,1021,0501,055591,9001,055
2022-01-261,1031,1181,1031,106179,3001,106
2022-01-251,1321,1321,1051,113197,2001,113
2022-01-241,1131,1331,1091,132211,4001,132
2022-01-211,0991,1131,0841,112315,7001,112
2022-01-201,1151,1311,1061,114252,4001,114
2022-01-191,1381,1471,1101,113355,5001,113
2022-01-181,1501,1591,1381,145269,1001,145
2022-01-171,1361,1441,1331,143142,3001,143
2022-01-141,1381,1391,1251,137235,5001,137
2022-01-131,1521,1521,1391,139227,4001,139
2022-01-121,1331,1481,1331,148225,6001,148
2022-01-111,1291,1341,1111,125257,4001,125
2022-01-071,1301,1431,1161,123188,9001,123
2022-01-061,1341,1551,1241,124278,4001,124
2022-01-051,1281,1421,1221,140251,5001,140
2022-01-041,1151,1211,1081,119170,1001,119

分割・併合履歴 : [2005-09-27]1株→2株 [2000-03-28]1株→1.5株 [1999-03-26]1株→1.2株