7867 (株)タカラトミーの時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	1,600	1,720	1,600	1,720	41,900	860
2001-12-27	1,600	1,610	1,590	1,600	35,700	800
2001-12-26	1,629	1,630	1,600	1,610	3,400	805
2001-12-25	1,628	1,630	1,600	1,625	16,400	812.50
2001-12-21	1,600	1,610	1,581	1,610	15,800	805
2001-12-20	1,581	1,581	1,557	1,581	10,400	790.50
2001-12-19	1,499	1,530	1,466	1,521	15,700	760.50
2001-12-18	1,458	1,498	1,444	1,480	39,400	740
2001-12-17	1,545	1,545	1,473	1,498	32,100	749
2001-12-14	1,560	1,595	1,548	1,595	58,100	797.50
2001-12-13	1,690	1,690	1,600	1,612	21,600	806
2001-12-12	1,585	1,629	1,585	1,611	17,700	805.50
2001-12-11	1,606	1,606	1,570	1,584	23,100	792
2001-12-10	1,696	1,710	1,575	1,630	43,600	815
2001-12-07	1,720	1,720	1,700	1,710	28,900	855
2001-12-06	1,791	1,819	1,770	1,784	19,600	892
2001-12-05	1,880	1,880	1,720	1,790	33,100	895
2001-12-04	1,830	1,874	1,800	1,850	28,400	925
2001-12-03	1,955	2,000	1,828	1,840	59,300	920
2001-11-30	1,840	1,925	1,835	1,925	44,100	962.50
2001-11-29	1,914	1,922	1,810	1,840	45,600	920
2001-11-28	1,930	1,933	1,905	1,915	36,400	957.50
2001-11-27	1,988	1,989	1,900	1,913	56,800	956.50
2001-11-26	1,980	1,995	1,953	1,974	42,100	987
2001-11-22	1,900	1,900	1,806	1,860	57,900	930
2001-11-21	1,980	2,000	1,865	1,900	85,900	950
2001-11-20	2,100	2,200	2,050	2,060	172,500	1,030
2001-11-19	1,710	1,980	1,710	1,980	165,300	990
2001-11-16	1,610	1,700	1,606	1,680	161,700	840
2001-11-15	1,520	1,550	1,500	1,550	44,700	775
2001-11-14	1,540	1,540	1,500	1,510	25,900	755
2001-11-13	1,575	1,583	1,545	1,547	50,100	773.50
2001-11-12	1,515	1,594	1,500	1,545	63,700	772.50
2001-11-09	1,406	1,520	1,406	1,495	41,700	747.50
2001-11-08	1,329	1,386	1,329	1,386	24,000	693
2001-11-07	1,377	1,377	1,321	1,330	41,500	665
2001-11-06	1,410	1,410	1,360	1,377	50,900	688.50
2001-11-05	1,470	1,470	1,400	1,410	43,600	705
2001-11-02	1,475	1,485	1,470	1,470	41,600	735
2001-11-01	1,520	1,520	1,471	1,471	37,000	735.50
2001-10-31	1,509	1,530	1,490	1,508	25,900	754
2001-10-30	1,488	1,490	1,480	1,489	49,700	744.50
2001-10-29	1,500	1,519	1,488	1,488	82,200	744
2001-10-26	1,576	1,588	1,485	1,490	74,900	745
2001-10-25	1,596	1,596	1,571	1,580	34,200	790
2001-10-24	1,590	1,590	1,578	1,582	26,300	791
2001-10-23	1,600	1,601	1,589	1,598	18,300	799
2001-10-22	1,600	1,600	1,590	1,599	16,600	799.50
2001-10-19	1,599	1,600	1,586	1,600	9,200	800
2001-10-18	1,570	1,580	1,565	1,579	16,800	789.50
2001-10-17	1,581	1,595	1,570	1,570	12,500	785
2001-10-16	1,594	1,594	1,568	1,576	9,200	788
2001-10-15	1,610	1,620	1,580	1,598	20,600	799
2001-10-12	1,642	1,656	1,630	1,656	14,700	828
2001-10-11	1,610	1,660	1,610	1,656	20,400	828
2001-10-10	1,650	1,650	1,610	1,610	10,100	805
2001-10-09	1,630	1,640	1,602	1,602	16,500	801
2001-10-05	1,680	1,680	1,628	1,649	11,500	824.50
2001-10-04	1,689	1,689	1,650	1,670	12,000	835
2001-10-03	1,690	1,700	1,652	1,652	10,000	826
2001-10-02	1,600	1,689	1,600	1,685	22,300	842.50
2001-10-01	1,650	1,670	1,610	1,629	12,200	814.50
2001-09-28	1,600	1,690	1,600	1,690	12,200	845
2001-09-27	1,670	1,670	1,610	1,623	2,800	811.50
2001-09-26	1,620	1,620	1,592	1,610	6,500	805
2001-09-25	1,600	1,620	1,570	1,620	15,800	810
2001-09-21	1,551	1,569	1,550	1,565	14,900	782.50
2001-09-20	1,500	1,550	1,490	1,550	16,800	775
2001-09-19	1,500	1,550	1,500	1,506	36,500	753
2001-09-18	1,558	1,590	1,550	1,560	39,000	780
2001-09-17	1,651	1,654	1,600	1,618	14,900	809
2001-09-14	1,699	1,699	1,650	1,662	21,300	831
2001-09-13	1,603	1,700	1,603	1,690	12,400	845
2001-09-12	1,753	1,800	1,753	1,753	23,000	876.50
2001-09-11	1,897	1,929	1,850	1,903	12,100	951.50
2001-09-10	1,900	1,932	1,881	1,909	9,200	954.50
2001-09-07	1,950	1,950	1,930	1,932	10,100	966
2001-09-06	1,910	1,972	1,910	1,970	11,300	985
2001-09-05	1,971	1,971	1,945	1,950	12,700	975
2001-09-04	1,960	1,980	1,950	1,970	13,500	985
2001-09-03	1,996	2,005	1,960	1,960	11,800	980
2001-08-31	1,980	2,020	1,980	1,991	11,700	995.50
2001-08-30	2,000	2,020	1,980	2,010	52,300	1,005
2001-08-29	2,100	2,105	2,010	2,035	16,900	1,017.50
2001-08-28	2,070	2,080	2,020	2,080	22,300	1,040
2001-08-27	2,120	2,130	2,000	2,070	7,700	1,035
2001-08-24	2,150	2,150	2,060	2,080	6,800	1,040
2001-08-23	2,050	2,140	2,050	2,065	25,600	1,032.50
2001-08-22	2,010	2,050	2,005	2,050	18,100	1,025
2001-08-21	2,020	2,050	2,005	2,010	16,400	1,005
2001-08-20	2,050	2,060	2,010	2,020	29,700	1,010
2001-08-17	2,100	2,100	2,060	2,060	17,000	1,030
2001-08-16	2,140	2,150	2,105	2,105	18,800	1,052.50
2001-08-15	2,155	2,155	2,100	2,140	16,900	1,070
2001-08-14	2,060	2,130	2,060	2,115	18,500	1,057.50
2001-08-13	2,060	2,060	2,030	2,060	43,100	1,030
2001-08-10	2,035	2,065	2,030	2,060	62,200	1,030
2001-08-09	2,100	2,105	2,000	2,020	104,700	1,010
2001-08-08	2,250	2,290	2,135	2,160	203,800	1,080
2001-08-07	2,535	2,545	2,510	2,530	18,200	1,265
2001-08-06	2,600	2,600	2,560	2,575	3,300	1,287.50
2001-08-03	2,615	2,615	2,575	2,580	9,100	1,290
2001-08-02	2,590	2,620	2,555	2,615	21,500	1,307.50
2001-08-01	2,550	2,600	2,535	2,590	9,300	1,295
2001-07-31	2,580	2,590	2,545	2,590	11,600	1,295
2001-07-30	2,595	2,595	2,550	2,560	8,800	1,280
2001-07-27	2,590	2,590	2,540	2,585	9,200	1,292.50
2001-07-26	2,560	2,600	2,545	2,595	5,900	1,297.50
2001-07-25	2,590	2,600	2,555	2,595	14,300	1,297.50
2001-07-24	2,545	2,560	2,500	2,555	23,100	1,277.50
2001-07-23	2,585	2,590	2,500	2,550	13,500	1,275
2001-07-19	2,550	2,560	2,505	2,545	14,700	1,272.50
2001-07-18	2,555	2,590	2,550	2,580	10,500	1,290
2001-07-17	2,510	2,550	2,505	2,545	3,500	1,272.50
2001-07-16	2,570	2,600	2,520	2,525	5,500	1,262.50
2001-07-13	2,610	2,610	2,520	2,530	4,900	1,265
2001-07-12	2,550	2,585	2,525	2,585	5,600	1,292.50
2001-07-11	2,595	2,600	2,550	2,550	6,900	1,275
2001-07-10	2,570	2,605	2,570	2,605	8,600	1,302.50
2001-07-09	2,540	2,600	2,500	2,560	11,300	1,280
2001-07-06	2,655	2,700	2,580	2,600	17,200	1,300
2001-07-05	2,610	2,670	2,610	2,670	10,000	1,335
2001-07-04	2,675	2,675	2,595	2,605	14,200	1,302.50
2001-07-03	2,640	2,700	2,610	2,675	17,600	1,337.50
2001-07-02	2,630	2,640	2,575	2,630	14,500	1,315
2001-06-29	2,610	2,615	2,535	2,580	17,700	1,290
2001-06-28	2,490	2,495	2,465	2,490	5,400	1,245
2001-06-27	2,500	2,500	2,455	2,490	7,100	1,245
2001-06-26	2,510	2,515	2,500	2,505	9,300	1,252.50
2001-06-25	2,530	2,530	2,475	2,505	15,300	1,252.50
2001-06-22	2,530	2,530	2,485	2,520	9,400	1,260
2001-06-21	2,400	2,470	2,400	2,445	16,300	1,222.50
2001-06-20	2,410	2,425	2,400	2,410	21,400	1,205
2001-06-19	2,485	2,495	2,450	2,465	7,500	1,232.50
2001-06-18	2,425	2,485	2,425	2,485	36,500	1,242.50
2001-06-15	2,500	2,510	2,400	2,420	64,800	1,210
2001-06-14	2,550	2,560	2,530	2,540	22,200	1,270
2001-06-13	2,540	2,560	2,510	2,550	13,900	1,275
2001-06-12	2,590	2,595	2,550	2,550	20,800	1,275
2001-06-11	2,600	2,615	2,560	2,585	13,000	1,292.50
2001-06-08	2,585	2,620	2,570	2,595	37,100	1,297.50
2001-06-07	2,570	2,590	2,570	2,590	6,700	1,295
2001-06-06	2,595	2,595	2,525	2,565	5,000	1,282.50
2001-06-05	2,575	2,575	2,535	2,555	17,400	1,277.50
2001-06-04	2,585	2,585	2,540	2,575	9,300	1,287.50
2001-06-01	2,570	2,580	2,550	2,580	8,000	1,290
2001-05-31	2,560	2,570	2,500	2,535	34,200	1,267.50
2001-05-30	2,600	2,600	2,560	2,560	14,000	1,280
2001-05-29	2,650	2,650	2,610	2,610	4,200	1,305
2001-05-28	2,650	2,660	2,630	2,650	8,200	1,325
2001-05-25	2,710	2,710	2,630	2,650	16,300	1,325
2001-05-24	2,760	2,760	2,660	2,665	23,700	1,332.50
2001-05-23	2,650	2,690	2,640	2,685	40,100	1,342.50
2001-05-22	2,660	2,670	2,610	2,610	50,400	1,305
2001-05-21	2,560	2,600	2,560	2,580	19,400	1,290
2001-05-18	2,600	2,620	2,530	2,530	27,200	1,265
2001-05-17	2,620	2,670	2,510	2,560	36,200	1,280
2001-05-16	2,600	2,680	2,520	2,540	153,700	1,270
2001-05-15	2,890	2,890	2,585	2,610	22,800	1,305
2001-05-14	2,900	2,930	2,850	2,870	24,300	1,435
2001-05-11	2,980	3,000	2,900	2,920	46,800	1,460
2001-05-10	3,010	3,030	2,970	3,000	24,600	1,500
2001-05-09	3,050	3,060	3,000	3,060	30,800	1,530
2001-05-08	3,050	3,070	3,020	3,050	9,700	1,525
2001-05-07	3,080	3,080	3,010	3,070	13,000	1,535
2001-05-02	3,100	3,100	3,000	3,060	22,500	1,530
2001-05-01	3,010	3,090	3,010	3,080	27,600	1,540
2001-04-27	3,020	3,020	2,985	2,985	22,600	1,492.50
2001-04-26	3,050	3,050	3,010	3,010	9,600	1,505
2001-04-25	3,070	3,070	3,010	3,020	13,000	1,510
2001-04-24	3,010	3,070	3,010	3,070	10,300	1,535
2001-04-23	3,080	3,080	3,030	3,060	9,300	1,530
2001-04-20	3,050	3,100	3,010	3,010	12,700	1,505
2001-04-19	3,100	3,150	3,060	3,090	29,400	1,545
2001-04-18	3,020	3,100	3,020	3,050	23,800	1,525
2001-04-17	3,120	3,140	2,960	2,960	44,600	1,480
2001-04-16	3,100	3,180	3,050	3,100	82,000	1,550
2001-04-13	3,020	3,090	3,020	3,050	23,000	1,525
2001-04-12	2,980	3,110	2,980	3,020	36,100	1,510
2001-04-11	3,100	3,110	2,900	3,030	52,300	1,515
2001-04-10	3,190	3,190	3,100	3,130	104,100	1,565
2001-04-09	3,000	3,200	2,970	3,150	335,300	1,575
2001-04-06	2,850	2,990	2,820	2,990	94,400	1,495
2001-04-05	2,730	2,860	2,720	2,850	46,400	1,425
2001-04-04	2,705	2,775	2,705	2,720	26,900	1,360
2001-04-03	2,755	2,770	2,710	2,770	12,900	1,385
2001-04-02	2,780	2,790	2,700	2,780	23,900	1,390
2001-03-30	2,700	2,745	2,700	2,700	17,400	1,350
2001-03-29	2,775	2,775	2,650	2,700	42,100	1,350
2001-03-28	2,860	2,885	2,790	2,815	24,000	1,407.50
2001-03-27	2,860	2,940	2,820	2,890	39,500	1,445
2001-03-26	2,840	2,860	2,780	2,860	50,800	1,430
2001-03-23	2,670	2,750	2,640	2,750	30,100	1,375
2001-03-22	2,555	2,595	2,545	2,590	42,000	1,295
2001-03-21	2,500	2,555	2,500	2,555	26,900	1,277.50
2001-03-19	2,500	2,525	2,485	2,500	15,700	1,250
2001-03-16	2,530	2,530	2,480	2,480	11,500	1,240
2001-03-15	2,490	2,540	2,410	2,480	22,300	1,240
2001-03-14	2,470	2,550	2,470	2,545	12,200	1,272.50
2001-03-13	2,460	2,500	2,410	2,500	21,000	1,250
2001-03-12	2,530	2,575	2,530	2,540	34,200	1,270
2001-03-09	2,570	2,575	2,490	2,490	45,900	1,245
2001-03-08	2,500	2,575	2,500	2,560	40,600	1,280
2001-03-07	2,405	2,470	2,405	2,470	21,000	1,235
2001-03-06	2,400	2,435	2,395	2,405	6,300	1,202.50
2001-03-05	2,450	2,450	2,390	2,390	9,300	1,195
2001-03-02	2,450	2,455	2,390	2,390	23,000	1,195
2001-03-01	2,440	2,460	2,430	2,455	14,200	1,227.50
2001-02-28	2,400	2,440	2,395	2,420	15,100	1,210
2001-02-27	2,460	2,460	2,400	2,400	6,700	1,200
2001-02-26	2,450	2,450	2,430	2,440	20,800	1,220
2001-02-23	2,400	2,410	2,365	2,400	22,100	1,200
2001-02-22	2,370	2,395	2,345	2,370	33,600	1,185
2001-02-21	2,380	2,400	2,350	2,390	20,500	1,195
2001-02-20	2,465	2,465	2,395	2,460	27,100	1,230
2001-02-19	2,440	2,475	2,410	2,430	13,000	1,215
2001-02-16	2,500	2,500	2,410	2,415	27,200	1,207.50
2001-02-15	2,500	2,510	2,470	2,500	19,900	1,250
2001-02-14	2,500	2,500	2,450	2,495	18,100	1,247.50
2001-02-13	2,500	2,500	2,450	2,475	22,100	1,237.50
2001-02-09	2,415	2,450	2,400	2,440	16,600	1,220
2001-02-08	2,500	2,500	2,380	2,415	38,100	1,207.50
2001-02-07	2,465	2,540	2,465	2,465	87,900	1,232.50
2001-02-06	2,420	2,425	2,390	2,425	44,200	1,212.50
2001-02-05	2,400	2,430	2,370	2,385	37,600	1,192.50
2001-02-02	2,380	2,385	2,330	2,360	82,700	1,180
2001-02-01	2,355	2,385	2,315	2,330	28,800	1,165
2001-01-31	2,245	2,340	2,245	2,315	46,200	1,157.50
2001-01-30	2,265	2,300	2,255	2,270	35,000	1,135
2001-01-29	2,290	2,320	2,260	2,290	30,100	1,145
2001-01-26	2,300	2,350	2,290	2,330	30,300	1,165
2001-01-25	2,400	2,400	2,305	2,350	39,300	1,175
2001-01-24	2,360	2,390	2,330	2,385	32,700	1,192.50
2001-01-23	2,400	2,435	2,360	2,400	28,300	1,200
2001-01-22	2,425	2,465	2,400	2,420	20,100	1,210
2001-01-19	2,440	2,530	2,425	2,435	41,600	1,217.50
2001-01-18	2,480	2,490	2,400	2,440	37,800	1,220
2001-01-17	2,470	2,590	2,470	2,500	73,800	1,250
2001-01-16	2,405	2,480	2,405	2,480	42,100	1,240
2001-01-15	2,400	2,450	2,375	2,400	36,000	1,200
2001-01-12	2,415	2,480	2,400	2,455	34,400	1,227.50
2001-01-11	2,450	2,530	2,415	2,495	38,700	1,247.50
2001-01-10	2,600	2,600	2,490	2,490	69,700	1,245
2001-01-09	2,750	2,750	2,600	2,610	18,200	1,305
2001-01-05	2,785	2,800	2,700	2,785	17,300	1,392.50
2001-01-04	2,740	2,800	2,700	2,745	17,400	1,372.50

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 [2001年度]

7867 (株)タカラトミーの時系列データ [2001年度]