7867 (株)タカラトミーの時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	6,700	6,950	6,700	6,870	9,200	2,290
1999-12-29	6,800	6,850	6,660	6,750	25,600	2,250
1999-12-28	7,090	7,100	6,750	6,900	24,200	2,300
1999-12-27	7,300	7,300	7,000	7,010	28,200	2,336.67
1999-12-24	6,970	6,970	6,600	6,710	32,300	2,236.67
1999-12-22	6,900	6,970	6,770	6,770	18,100	2,256.67
1999-12-21	6,990	7,000	6,800	6,900	15,400	2,300
1999-12-20	7,100	7,200	6,600	6,790	57,700	2,263.33
1999-12-17	7,200	7,200	7,000	7,100	54,400	2,366.67
1999-12-16	7,150	7,200	7,050	7,180	25,100	2,393.33
1999-12-15	7,250	7,260	7,110	7,230	21,400	2,410
1999-12-14	7,600	7,600	7,150	7,200	30,800	2,400
1999-12-13	7,400	7,400	7,100	7,400	23,000	2,466.67
1999-12-10	7,120	7,300	7,110	7,130	27,600	2,376.67
1999-12-09	7,200	7,200	7,020	7,100	35,600	2,366.67
1999-12-08	7,600	7,600	7,300	7,400	17,700	2,466.67
1999-12-07	7,670	7,670	7,300	7,400	18,600	2,466.67
1999-12-06	7,600	7,680	7,510	7,610	22,000	2,536.67
1999-12-03	7,420	7,640	7,350	7,400	21,000	2,466.67
1999-12-02	7,570	7,570	7,100	7,200	40,600	2,400
1999-12-01	7,450	7,600	7,300	7,470	73,200	2,490
1999-11-30	7,830	7,880	7,520	7,600	50,800	2,533.33
1999-11-29	7,790	7,990	7,790	7,930	44,500	2,643.33
1999-11-26	7,900	8,000	7,700	7,990	38,800	2,663.33
1999-11-25	8,010	8,110	7,800	8,000	44,100	2,666.67
1999-11-24	8,280	8,300	8,110	8,110	73,900	2,703.33
1999-11-22	8,250	8,400	8,100	8,180	113,700	2,726.67
1999-11-19	8,000	8,400	7,900	8,110	133,100	2,703.33
1999-11-18	8,100	8,100	7,800	7,900	43,200	2,633.33
1999-11-17	8,430	8,430	7,900	8,120	173,600	2,706.67
1999-11-16	8,500	8,540	8,030	8,030	236,300	2,676.67
1999-11-15	8,100	8,570	7,980	8,400	497,200	2,800
1999-11-12	7,700	7,850	7,300	7,850	62,000	2,616.67
1999-11-11	7,890	7,890	7,350	7,500	37,000	2,500
1999-11-10	8,000	8,100	7,700	7,850	136,500	2,616.67
1999-11-09	7,700	7,990	7,690	7,950	103,000	2,650
1999-11-08	7,410	7,750	7,410	7,600	63,100	2,533.33
1999-11-05	7,450	7,550	7,350	7,400	25,700	2,466.67
1999-11-04	7,650	7,690	7,460	7,500	43,600	2,500
1999-11-02	7,740	7,740	7,400	7,450	57,800	2,483.33
1999-11-01	7,010	7,640	7,000	7,640	69,600	2,546.67
1999-10-29	7,000	7,100	6,910	6,910	23,600	2,303.33
1999-10-28	6,920	7,000	6,900	6,950	17,300	2,316.67
1999-10-27	6,900	7,000	6,900	6,910	15,900	2,303.33
1999-10-26	6,900	7,000	6,710	7,000	13,600	2,333.33
1999-10-25	7,000	7,100	6,900	6,950	20,100	2,316.67
1999-10-22	7,000	7,000	6,800	6,990	20,700	2,330
1999-10-21	7,060	7,120	7,000	7,000	18,000	2,333.33
1999-10-20	6,750	6,990	6,750	6,850	36,500	2,283.33
1999-10-19	6,520	6,700	6,500	6,650	41,900	2,216.67
1999-10-18	6,430	6,560	6,300	6,500	53,000	2,166.67
1999-10-15	7,230	7,250	6,820	6,830	37,400	2,276.67
1999-10-14	7,240	7,240	7,070	7,200	32,400	2,400
1999-10-13	7,150	7,200	7,150	7,200	26,000	2,400
1999-10-12	7,290	7,300	7,170	7,200	29,500	2,400
1999-10-08	7,300	7,300	7,160	7,180	25,700	2,393.33
1999-10-07	7,460	7,460	7,250	7,360	39,200	2,453.33
1999-10-06	7,300	7,500	7,300	7,460	41,800	2,486.67
1999-10-05	7,470	7,500	7,300	7,350	38,400	2,450
1999-10-04	7,480	7,600	7,400	7,410	41,000	2,470
1999-10-01	7,250	7,490	7,250	7,380	44,200	2,460
1999-09-30	7,500	7,600	7,350	7,550	16,300	2,516.67
1999-09-29	7,430	7,740	7,390	7,510	37,400	2,503.33
1999-09-28	7,300	7,500	7,230	7,350	55,300	2,450
1999-09-27	7,180	7,400	7,010	7,100	18,400	2,366.67
1999-09-24	7,310	7,330	7,000	7,300	54,300	2,433.33
1999-09-22	7,530	7,700	7,350	7,510	37,900	2,503.33
1999-09-21	8,000	8,010	7,700	7,730	41,900	2,576.67
1999-09-20	8,300	8,300	8,000	8,000	49,000	2,666.67
1999-09-17	8,060	8,240	8,000	8,190	53,600	2,730
1999-09-16	8,200	8,400	8,030	8,030	110,800	2,676.67
1999-09-14	8,670	8,670	8,100	8,200	163,200	2,733.33
1999-09-13	8,190	8,830	8,160	8,670	688,700	2,890
1999-09-10	7,800	8,150	7,790	8,000	292,500	2,666.67
1999-09-09	7,900	7,950	7,750	7,750	84,400	2,583.33
1999-09-08	7,830	7,870	7,720	7,860	74,100	2,620
1999-09-07	8,000	8,090	7,800	7,830	136,900	2,610
1999-09-06	7,790	8,000	7,710	7,990	242,800	2,663.33
1999-09-03	7,560	7,700	7,400	7,610	88,800	2,536.67
1999-09-02	7,700	7,700	7,420	7,560	61,300	2,520
1999-09-01	7,200	7,620	7,150	7,620	102,800	2,540
1999-08-31	7,500	7,600	7,320	7,340	27,400	2,446.67
1999-08-30	7,630	7,700	7,500	7,500	36,800	2,500
1999-08-27	7,790	7,790	7,600	7,730	111,900	2,576.67
1999-08-26	7,500	7,830	7,450	7,690	362,700	2,563.33
1999-08-25	7,150	7,380	7,100	7,180	242,700	2,393.33
1999-08-24	6,650	7,000	6,610	6,800	29,400	2,266.67
1999-08-23	6,850	6,850	6,700	6,700	18,800	2,233.33
1999-08-20	6,890	6,900	6,700	6,870	24,400	2,290
1999-08-19	7,100	7,100	6,700	6,700	15,800	2,233.33
1999-08-18	7,160	7,250	7,100	7,100	62,800	2,366.67
1999-08-17	6,900	7,100	6,860	7,060	61,300	2,353.33
1999-08-16	6,630	6,940	6,630	6,830	28,800	2,276.67
1999-08-13	6,760	6,780	6,610	6,630	11,600	2,210
1999-08-12	6,860	6,860	6,700	6,760	14,500	2,253.33
1999-08-11	6,700	6,760	6,550	6,760	32,900	2,253.33
1999-08-10	6,800	6,800	6,600	6,700	22,700	2,233.33
1999-08-09	7,000	7,000	6,600	6,840	31,300	2,280
1999-08-06	7,180	7,180	6,900	7,100	88,000	2,366.67
1999-08-05	6,610	7,250	6,610	7,200	190,000	2,400
1999-08-04	6,530	6,730	6,400	6,510	113,300	2,170
1999-08-03	6,500	6,530	6,340	6,350	39,600	2,116.67
1999-08-02	6,650	6,680	6,400	6,490	36,100	2,163.33
1999-07-30	6,760	6,770	6,650	6,700	20,300	2,233.33
1999-07-29	6,700	6,750	6,630	6,630	36,100	2,210
1999-07-28	6,470	6,750	6,470	6,630	34,800	2,210
1999-07-27	7,000	7,040	6,850	6,970	45,800	2,323.33
1999-07-26	6,800	7,200	6,600	6,900	89,400	2,300
1999-07-23	6,190	6,500	6,190	6,400	46,500	2,133.33
1999-07-22	6,800	6,890	6,400	6,490	100,400	2,163.33
1999-07-21	7,040	7,050	6,850	6,850	36,400	2,283.33
1999-07-19	7,100	7,200	7,000	7,100	43,100	2,366.67
1999-07-16	7,220	7,350	6,800	7,000	118,600	2,333.33
1999-07-15	7,500	7,600	7,150	7,200	96,000	2,400
1999-07-14	7,870	7,870	7,470	7,510	56,200	2,503.33
1999-07-13	7,900	7,900	7,690	7,870	54,900	2,623.33
1999-07-12	7,560	7,880	7,550	7,770	93,900	2,590
1999-07-09	7,800	7,900	7,550	7,560	44,000	2,520
1999-07-08	7,980	8,000	7,700	7,800	50,400	2,600
1999-07-07	7,700	8,000	7,550	8,000	117,500	2,666.67
1999-07-06	7,410	7,700	7,400	7,450	67,500	2,483.33
1999-07-05	7,500	7,550	7,330	7,330	90,300	2,443.33
1999-07-02	7,600	7,700	7,500	7,550	71,300	2,516.67
1999-07-01	7,750	7,880	7,650	7,800	81,300	2,600
1999-06-30	7,800	7,900	7,730	7,730	36,600	2,576.67
1999-06-29	8,150	8,200	7,800	7,810	39,200	2,603.33
1999-06-28	7,800	8,100	7,700	8,100	69,400	2,700
1999-06-25	7,300	7,690	7,300	7,600	121,500	2,533.33
1999-06-24	8,000	8,080	7,510	7,800	82,100	2,600
1999-06-23	8,090	8,200	8,040	8,080	62,100	2,693.33
1999-06-22	8,200	8,280	8,020	8,080	72,100	2,693.33
1999-06-21	8,480	8,490	8,100	8,200	54,300	2,733.33
1999-06-18	8,350	8,490	8,250	8,440	89,000	2,813.33
1999-06-17	8,110	8,250	8,020	8,150	56,600	2,716.67
1999-06-16	8,150	8,200	8,050	8,100	44,000	2,700
1999-06-15	8,300	8,400	8,180	8,180	39,800	2,726.67
1999-06-14	8,300	8,450	8,210	8,320	53,400	2,773.33
1999-06-11	8,300	8,350	8,200	8,200	53,700	2,733.33
1999-06-10	8,520	8,550	8,350	8,350	40,300	2,783.33
1999-06-09	8,380	8,600	8,200	8,520	100,500	2,840
1999-06-08	8,600	8,600	8,400	8,400	77,600	2,800
1999-06-07	8,600	8,700	8,500	8,500	80,100	2,833.33
1999-06-04	8,680	8,880	8,450	8,600	205,900	2,866.67
1999-06-03	8,490	8,830	8,450	8,720	466,600	2,906.67
1999-06-02	8,150	8,450	8,150	8,380	296,300	2,793.33
1999-06-01	7,990	8,130	7,700	8,050	222,500	2,683.33
1999-05-31	8,500	8,500	7,980	7,980	199,100	2,660
1999-05-28	7,800	8,150	7,700	8,120	128,500	2,706.67
1999-05-27	7,990	8,100	7,750	7,830	122,800	2,610
1999-05-26	8,050	8,250	7,890	7,910	210,000	2,636.67
1999-05-25	7,750	8,400	7,650	8,100	621,400	2,700
1999-05-24	7,450	7,850	7,370	7,800	408,900	2,600
1999-05-21	7,000	7,240	7,000	7,150	158,200	2,383.33
1999-05-20	6,850	7,090	6,750	6,800	131,200	2,266.67
1999-05-19	6,600	6,650	6,460	6,650	30,200	2,216.67
1999-05-18	6,400	6,570	6,350	6,440	45,800	2,146.67
1999-05-17	6,600	6,600	6,400	6,410	33,000	2,136.67
1999-05-14	6,800	6,800	6,520	6,600	33,700	2,200
1999-05-13	6,950	6,950	6,600	6,700	35,200	2,233.33
1999-05-12	7,090	7,090	6,760	6,850	71,100	2,283.33
1999-05-11	6,850	7,150	6,750	7,100	150,400	2,366.67
1999-05-10	6,530	6,880	6,500	6,750	37,700	2,250
1999-05-07	6,690	6,690	6,410	6,430	27,900	2,143.33
1999-05-06	6,310	6,760	6,300	6,700	49,500	2,233.33
1999-04-30	6,640	6,650	6,500	6,510	19,000	2,170
1999-04-28	6,710	6,770	6,600	6,650	34,500	2,216.67
1999-04-27	6,690	6,800	6,600	6,750	61,600	2,250
1999-04-26	6,500	6,700	6,460	6,590	66,600	2,196.67
1999-04-23	5,790	6,450	5,790	6,350	90,700	2,116.67
1999-04-22	6,000	6,500	5,990	6,490	89,600	2,163.33
1999-04-21	5,650	5,870	5,500	5,790	84,400	1,930
1999-04-20	5,290	5,550	5,150	5,250	115,600	1,750
1999-04-19	6,290	6,300	5,800	5,990	112,600	1,996.67
1999-04-16	6,600	6,850	6,350	6,400	78,800	2,133.33
1999-04-15	7,050	7,200	6,750	6,800	49,300	2,266.67
1999-04-14	7,050	7,250	7,000	7,050	85,900	2,350
1999-04-13	7,700	7,700	7,460	7,550	43,600	2,516.67
1999-04-12	7,600	7,900	7,600	7,750	75,400	2,583.33
1999-04-09	7,990	7,990	7,350	7,600	120,200	2,533.33
1999-04-08	7,100	7,990	7,000	7,990	177,700	2,663.33
1999-04-07	6,750	7,300	6,750	7,150	161,500	2,383.33
1999-04-06	6,500	6,800	6,400	6,610	78,100	2,203.33
1999-04-05	6,600	6,710	6,450	6,500	32,600	2,166.67
1999-04-02	6,800	6,800	6,500	6,800	53,400	2,266.67
1999-04-01	6,690	6,700	6,350	6,650	93,800	2,216.67
1999-03-31	6,200	6,400	6,100	6,290	57,200	2,096.67
1999-03-30	6,790	6,790	6,400	6,400	38,700	2,133.33
1999-03-29	6,800	6,800	6,510	6,800	30,600	2,266.67
1999-03-26	6,810	6,810	6,550	6,800	102,700	2,266.67
1999-03-25	6,600	7,190	6,600	6,980	157,700	1,938.89
1999-03-24	6,800	6,850	6,600	6,700	67,800	1,861.11
1999-03-23	7,000	7,090	6,810	6,950	86,200	1,930.56
1999-03-19	6,900	7,030	6,700	6,910	117,400	1,919.44
1999-03-18	6,300	7,180	6,230	6,500	248,200	1,805.56
1999-03-17	5,830	6,230	5,550	6,200	322,700	1,722.22
1999-03-16	4,900	5,250	4,900	5,230	245,600	1,452.78
1999-03-15	4,700	4,870	4,590	4,810	115,500	1,336.11

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

7867 (株)タカラトミー の時系列データ [1999年度]

7867 (株)タカラトミーの時系列データ [1999年度]