7867 (株)タカラトミー の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-3095997995197710,600488.50
2002-12-279819819589796,400489.50
2002-12-2694698094698016,200490
2002-12-2598198194294618,700473
2002-12-249701,00096098020,200490
2002-12-2097598094098021,300490
2002-12-199981,03097598931,500494.50
2002-12-181,0001,00096199818,700499
2002-12-171,0001,0049981,00029,900500
2002-12-161,0091,0109901,00038,200500
2002-12-131,0001,0139961,00536,800502.50
2002-12-121,0141,0141,0001,01320,800506.50
2002-12-111,0001,0181,0001,01411,800507
2002-12-101,0001,0201,0001,0188,200509
2002-12-091,0021,0179991,01716,200508.50
2002-12-061,0301,0301,0011,0149,300507
2002-12-051,0501,0501,0101,03023,300515
2002-12-041,0281,0301,0101,03018,700515
2002-12-031,0391,0401,0201,03210,800516
2002-12-021,0491,0491,0011,04518,600522.50
2002-11-291,0501,0671,0401,06031,200530
2002-11-281,0301,0821,0221,08217,900541
2002-11-271,0101,0501,0101,03814,000519
2002-11-261,0201,0451,0201,03510,100517.50
2002-11-251,0841,0841,0301,05026,400525
2002-11-229901,0669901,06428,300532
2002-11-2195098995098926,200494.50
2002-11-2095096091096062,400480
2002-11-1996297090097023,100485
2002-11-189881,00097098919,900494.50
2002-11-151,0191,0199711,01818,300509
2002-11-141,0101,0209711,02028,600510
2002-11-131,0521,0601,0301,05040,900525
2002-11-121,0501,0851,0501,08552,700542.50
2002-11-111,1001,1001,0601,08516,300542.50
2002-11-081,1291,1291,0961,10512,700552.50
2002-11-071,1481,1481,0801,13025,700565
2002-11-061,1151,1391,1101,13947,200569.50
2002-11-051,1291,1371,0901,10027,400550
2002-11-011,1591,1591,1121,12423,500562
2002-10-311,1671,1671,1321,16024,200580
2002-10-301,1291,1671,1001,16723,800583.50
2002-10-291,0911,1691,0911,16917,700584.50
2002-10-281,1281,1291,0861,12936,800564.50
2002-10-251,1361,1401,1001,12831,500564
2002-10-241,1681,1681,1201,13520,300567.50
2002-10-231,1801,1801,1411,16886,600584
2002-10-221,2111,2111,1751,20019,400600
2002-10-211,2221,2221,1721,21119,600605.50
2002-10-181,2721,2721,2201,22015,800610
2002-10-171,2801,2801,2451,2687,700634
2002-10-161,2491,2791,2321,27920,800639.50
2002-10-151,1501,2401,1421,24023,900620
2002-10-111,1701,1751,1301,17017,200585
2002-10-101,1531,1901,1301,19017,700595
2002-10-091,1891,2131,1811,21315,700606.50
2002-10-081,2001,2491,2001,24913,100624.50
2002-10-071,2001,2491,2001,24913,700624.50
2002-10-041,2201,2691,2201,24019,900620
2002-10-031,2641,2801,2371,28016,900640
2002-10-021,2731,2981,2711,2814,700640.50
2002-10-011,2711,3001,2701,29312,600646.50
2002-09-301,3081,3451,2981,32930,600664.50
2002-09-271,2901,3101,2801,29058,800645
2002-09-261,2441,2791,2321,27922,500639.50
2002-09-251,2501,2691,2301,26421,400632
2002-09-241,2701,2801,2501,28032,300640
2002-09-201,2601,2801,2281,25026,700625
2002-09-191,2251,3001,1951,29533,300647.50
2002-09-181,2291,2291,1801,2209,700610
2002-09-171,2001,2301,1831,22029,100610
2002-09-131,1791,2201,1501,22050,400610
2002-09-121,2201,2501,1901,23920,300619.50
2002-09-111,1721,2001,1301,20053,600600
2002-09-101,1781,2001,1601,17212,800586
2002-09-091,2101,2101,1801,18019,100590
2002-09-061,1761,2451,1701,24520,200622.50
2002-09-051,1851,2211,1791,19526,400597.50
2002-09-041,2101,2101,1611,18548,700592.50
2002-09-031,2701,2701,2121,22146,700610.50
2002-09-021,3401,3401,2801,29827,400649
2002-08-301,3181,3491,2731,34921,500674.50
2002-08-291,3001,3401,2761,32049,300660
2002-08-281,3331,3361,3011,30513,200652.50
2002-08-271,2801,3301,2801,32439,900662
2002-08-261,2951,2971,2701,28056,300640
2002-08-231,3001,3001,2401,29765,000648.50
2002-08-221,3361,3431,2301,280109,900640
2002-08-211,3001,3891,3001,336124,200668
2002-08-201,5261,6001,5061,60046,600800
2002-08-191,5601,5601,5001,55616,800778
2002-08-161,5781,5781,5011,56013,900780
2002-08-151,4961,5801,4961,57841,100789
2002-08-141,5101,5101,4601,47612,500738
2002-08-131,4701,5101,4621,5109,100755
2002-08-121,5501,5501,5201,52011,900760
2002-08-091,5501,5551,5151,55532,200777.50
2002-08-081,4701,5001,4411,50013,900750
2002-08-071,3881,4891,3881,48919,600744.50
2002-08-061,4001,4011,3611,37024,300685
2002-08-051,4401,4411,4101,42027,600710
2002-08-021,5481,5481,4701,47019,400735
2002-08-011,4911,5201,4821,52013,400760
2002-07-311,5201,5501,4961,52948,700764.50
2002-07-301,4931,5301,4631,51881,600759
2002-07-291,5401,5401,4741,47435,100737
2002-07-261,5601,5741,5211,54025,400770
2002-07-251,6601,6601,5761,58526,300792.50
2002-07-241,5661,6501,5661,62050,900810
2002-07-231,6601,6601,5801,62646,600813
2002-07-221,5501,6801,5501,66054,100830
2002-07-191,6701,6701,6201,67058,000835
2002-07-181,6401,6901,6301,680118,200840
2002-07-171,5111,6301,5001,620113,500810
2002-07-161,5601,5901,4901,491140,800745.50
2002-07-151,6501,6601,5501,553121,900776.50
2002-07-121,7501,7801,6851,685113,800842.50
2002-07-111,8301,8351,7801,780126,100890
2002-07-101,8001,8501,7611,825248,500912.50
2002-07-091,7401,7801,7001,776169,200888
2002-07-081,7951,8001,6861,740206,900870
2002-07-051,6201,7201,6041,705304,800852.50
2002-07-041,5101,6201,5011,590219,200795
2002-07-031,5001,5001,4851,49971,300749.50
2002-07-021,4901,4971,4601,48059,100740
2002-07-011,4661,5001,4651,47671,000738
2002-06-281,3981,4501,3801,44695,000723
2002-06-271,3481,4001,3391,40054,600700
2002-06-261,3581,3881,3451,38883,200694
2002-06-251,3991,3991,3771,39816,700699
2002-06-241,4001,4001,3601,40019,600700
2002-06-211,4171,4211,3911,41497,900707
2002-06-201,3901,4191,3801,41930,600709.50
2002-06-191,4001,4151,3601,41041,700705
2002-06-181,4201,4201,3601,41734,700708.50
2002-06-171,4151,4151,3301,40034,900700
2002-06-141,4251,4651,4001,41754,300708.50
2002-06-131,4891,4891,4531,48511,600742.50
2002-06-121,4851,4851,4451,4855,200742.50
2002-06-111,4951,4981,4701,48519,200742.50
2002-06-101,4541,5001,4301,50024,800750
2002-06-071,4151,4801,4151,47422,300737
2002-06-061,4601,4801,4601,47520,000737.50
2002-06-051,4581,4801,4581,47621,600738
2002-06-041,4711,4901,4501,45025,800725
2002-06-031,4981,5001,4831,49112,000745.50
2002-05-311,4701,5001,4701,49915,100749.50
2002-05-301,5001,5001,4691,50015,800750
2002-05-291,4701,5101,4701,493342,600746.50
2002-05-281,4991,5001,4601,50026,600750
2002-05-271,5031,5301,5001,50043,100750
2002-05-241,5291,5291,4801,52050,700760
2002-05-231,4271,5101,4271,510113,900755
2002-05-221,4271,4351,4111,43039,500715
2002-05-211,4371,4441,4201,42555,700712.50
2002-05-201,4101,4401,4101,43730,700718.50
2002-05-171,4011,4201,3901,42025,000710
2002-05-161,3891,4001,3601,40031,600700
2002-05-151,3691,3891,3501,38956,500694.50
2002-05-141,3901,3991,3341,38937,300694.50
2002-05-131,4101,4141,3801,38725,100693.50
2002-05-101,4161,4281,3751,42861,200714
2002-05-091,4281,4391,4061,41534,800707.50
2002-05-081,4001,4211,3801,40163,700700.50
2002-05-071,3891,4051,3861,40061,100700
2002-05-021,3401,3801,2751,38085,800690
2002-05-011,3641,3971,2951,341147,800670.50
2002-04-301,2911,3501,2891,344174,600672
2002-04-261,2451,2501,2161,25041,400625
2002-04-251,2801,2801,2501,26021,600630
2002-04-241,2901,2901,2551,25518,200627.50
2002-04-231,3001,3091,2901,29719,900648.50
2002-04-221,2911,3151,2911,30019,100650
2002-04-191,2951,2951,2821,29112,900645.50
2002-04-181,2821,3001,2821,29221,400646
2002-04-171,2701,2951,2701,27551,700637.50
2002-04-161,2401,2501,2331,25016,300625
2002-04-151,2361,2401,2291,23910,700619.50
2002-04-121,2501,2591,2361,25215,100626
2002-04-111,2501,2651,2501,25015,000625
2002-04-101,2571,2601,2401,26024,700630
2002-04-091,2501,2591,2481,25728,600628.50
2002-04-081,2361,2501,2361,24913,600624.50
2002-04-051,2401,2441,2201,23634,700618
2002-04-041,2201,2451,2181,24524,100622.50
2002-04-031,1951,2201,1801,20021,000600
2002-04-021,2001,2081,1911,19811,600599
2002-04-011,2111,2131,1941,21116,800605.50
2002-03-291,2301,2411,2111,21129,000605.50
2002-03-281,2621,2621,2311,23126,000615.50
2002-03-271,2601,2681,2521,26528,300632.50
2002-03-261,2801,2801,2601,26724,900633.50
2002-03-251,3051,3051,2891,30056,200650
2002-03-221,3001,3001,2851,29543,000647.50
2002-03-201,2851,2901,2801,28149,700640.50
2002-03-191,2911,2911,2751,28534,700642.50
2002-03-181,3101,3101,2741,28028,000640
2002-03-151,2491,2951,2481,27045,400635
2002-03-141,2601,2601,2381,24040,900620
2002-03-131,2701,2751,2531,25333,200626.50
2002-03-121,3001,3031,2701,27068,300635
2002-03-111,2971,3081,2751,297112,200648.50
2002-03-081,2701,3001,2311,277196,400638.50
2002-03-071,3501,3501,2701,31067,700655
2002-03-061,3951,3951,3201,35033,200675
2002-03-051,4201,4291,3701,40031,500700
2002-03-041,4001,4401,4001,42026,900710
2002-03-011,4261,4461,4001,43044,200715
2002-02-281,3951,4681,3951,44645,200723
2002-02-271,3741,3951,3701,39511,900697.50
2002-02-261,3781,3901,3601,37517,500687.50
2002-02-251,3801,3801,3571,36521,600682.50
2002-02-221,3501,3691,3261,36317,500681.50
2002-02-211,3151,3521,3111,35036,300675
2002-02-201,2921,3371,2891,33023,900665
2002-02-191,3101,3121,2651,31237,200656
2002-02-181,3001,3151,2301,31536,500657.50
2002-02-151,2001,3251,1861,302102,200651
2002-02-141,1311,1821,1301,16256,000581
2002-02-131,1481,1501,1061,13084,900565
2002-02-121,1401,1481,1351,14881,300574
2002-02-081,1101,1231,0901,110119,600555
2002-02-071,2401,2401,0861,100113,600550
2002-02-061,4001,4011,2511,28084,600640
2002-02-051,5001,5001,4401,44018,800720
2002-02-041,5051,5081,4901,50017,000750
2002-02-011,5691,5801,4951,50015,500750
2002-01-311,4961,6001,4901,59026,400795
2002-01-301,5001,5051,4951,50513,700752.50
2002-01-291,5201,5201,5001,50818,900754
2002-01-281,5101,5391,5101,5279,400763.50
2002-01-251,5701,5701,5001,5029,100751
2002-01-241,5201,5251,5011,51010,300755
2002-01-231,5501,5501,5101,5365,700768
2002-01-221,5761,5801,5201,5209,400760
2002-01-211,5991,5991,5781,58411,700792
2002-01-181,5171,5801,5101,5807,600790
2002-01-171,5491,5491,5101,5165,300758
2002-01-161,5031,5301,5001,53013,400765
2002-01-151,5001,5151,5001,5009,800750
2002-01-111,5001,5771,5001,50221,700751
2002-01-101,5151,5601,5151,5168,800758
2002-01-091,5501,5501,5101,5157,800757.50
2002-01-081,5701,5761,5121,55024,900775
2002-01-071,6051,6101,5701,5919,600795.50
2002-01-041,6001,6301,5951,6029,200801

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