7867 (株)タカラトミーの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,610	1,611	1,592	1,592	8,700	796
2004-12-29	1,584	1,585	1,574	1,580	8,400	790
2004-12-28	1,587	1,587	1,575	1,585	7,600	792.50
2004-12-27	1,570	1,587	1,566	1,580	12,900	790
2004-12-24	1,610	1,610	1,561	1,571	26,100	785.50
2004-12-22	1,562	1,615	1,545	1,610	57,300	805
2004-12-21	1,526	1,527	1,485	1,495	34,400	747.50
2004-12-20	1,505	1,528	1,505	1,528	14,100	764
2004-12-17	1,498	1,570	1,460	1,533	44,000	766.50
2004-12-16	1,490	1,498	1,480	1,483	10,900	741.50
2004-12-15	1,501	1,505	1,485	1,490	9,900	745
2004-12-14	1,505	1,505	1,489	1,500	7,200	750
2004-12-13	1,477	1,488	1,468	1,485	11,500	742.50
2004-12-10	1,500	1,500	1,476	1,478	33,200	739
2004-12-09	1,519	1,540	1,485	1,487	43,200	743.50
2004-12-08	1,500	1,520	1,498	1,520	31,600	760
2004-12-07	1,515	1,515	1,501	1,501	33,100	750.50
2004-12-06	1,540	1,540	1,511	1,515	6,100	757.50
2004-12-03	1,570	1,570	1,545	1,545	10,600	772.50
2004-12-02	1,550	1,590	1,522	1,557	53,200	778.50
2004-12-01	1,504	1,504	1,494	1,494	27,000	747
2004-11-30	1,536	1,536	1,503	1,503	32,400	751.50
2004-11-29	1,520	1,520	1,505	1,506	7,800	753
2004-11-26	1,469	1,521	1,469	1,501	16,900	750.50
2004-11-25	1,473	1,482	1,452	1,468	36,300	734
2004-11-24	1,480	1,500	1,470	1,471	29,000	735.50
2004-11-22	1,528	1,540	1,478	1,478	32,000	739
2004-11-19	1,567	1,567	1,547	1,547	20,700	773.50
2004-11-18	1,590	1,595	1,562	1,568	13,400	784
2004-11-17	1,580	1,600	1,580	1,588	28,600	794
2004-11-16	1,617	1,617	1,603	1,604	18,000	802
2004-11-15	1,618	1,620	1,604	1,617	35,900	808.50
2004-11-12	1,605	1,620	1,602	1,618	11,400	809
2004-11-11	1,641	1,641	1,606	1,606	16,300	803
2004-11-10	1,649	1,649	1,635	1,635	37,200	817.50
2004-11-09	1,668	1,668	1,649	1,649	19,100	824.50
2004-11-08	1,710	1,710	1,665	1,665	9,800	832.50
2004-11-05	1,717	1,717	1,661	1,699	20,100	849.50
2004-11-04	1,655	1,717	1,645	1,703	40,000	851.50
2004-11-02	1,661	1,661	1,648	1,654	9,300	827
2004-11-01	1,689	1,689	1,661	1,661	6,000	830.50
2004-10-29	1,690	1,693	1,685	1,688	18,400	844
2004-10-28	1,714	1,714	1,691	1,696	65,600	848
2004-10-27	1,660	1,684	1,660	1,684	18,700	842
2004-10-26	1,630	1,659	1,629	1,641	3,800	820.50
2004-10-25	1,620	1,699	1,620	1,634	10,400	817
2004-10-22	1,700	1,700	1,650	1,671	8,000	835.50
2004-10-21	1,678	1,714	1,656	1,671	29,300	835.50
2004-10-20	1,650	1,654	1,640	1,648	22,000	824
2004-10-19	1,637	1,658	1,637	1,640	3,900	820
2004-10-18	1,674	1,674	1,641	1,641	5,100	820.50
2004-10-15	1,650	1,674	1,650	1,674	3,700	837
2004-10-14	1,671	1,675	1,650	1,651	5,600	825.50
2004-10-13	1,672	1,676	1,672	1,675	2,900	837.50
2004-10-12	1,690	1,694	1,671	1,672	6,100	836
2004-10-08	1,695	1,695	1,686	1,695	2,900	847.50
2004-10-07	1,704	1,704	1,690	1,698	3,100	849
2004-10-06	1,690	1,704	1,690	1,704	3,600	852
2004-10-05	1,695	1,719	1,685	1,700	4,000	850
2004-10-04	1,687	1,723	1,687	1,723	14,300	861.50
2004-10-01	1,685	1,706	1,667	1,685	6,000	842.50
2004-09-30	1,681	1,713	1,640	1,705	25,800	852.50
2004-09-29	1,705	1,725	1,674	1,680	9,900	840
2004-09-28	1,643	1,692	1,643	1,645	7,400	822.50
2004-09-27	1,677	1,677	1,625	1,643	12,900	821.50
2004-09-24	1,670	1,700	1,664	1,688	11,600	844
2004-09-22	1,713	1,713	1,664	1,700	11,600	850
2004-09-21	1,711	1,718	1,664	1,683	14,800	841.50
2004-09-17	1,729	1,730	1,715	1,715	4,100	857.50
2004-09-16	1,731	1,740	1,715	1,715	16,700	857.50
2004-09-15	1,748	1,748	1,726	1,731	8,800	865.50
2004-09-14	1,755	1,755	1,716	1,735	8,000	867.50
2004-09-13	1,754	1,754	1,730	1,732	5,300	866
2004-09-10	1,755	1,755	1,740	1,755	38,800	877.50
2004-09-09	1,742	1,745	1,730	1,740	11,500	870
2004-09-08	1,746	1,747	1,721	1,740	13,200	870
2004-09-07	1,745	1,747	1,735	1,741	34,800	870.50
2004-09-06	1,726	1,758	1,721	1,744	18,000	872
2004-09-03	1,741	1,749	1,732	1,735	6,800	867.50
2004-09-02	1,743	1,756	1,743	1,750	6,900	875
2004-09-01	1,735	1,757	1,735	1,757	7,700	878.50
2004-08-31	1,751	1,765	1,751	1,755	3,600	877.50
2004-08-30	1,748	1,760	1,744	1,760	6,300	880
2004-08-27	1,745	1,745	1,730	1,743	21,200	871.50
2004-08-26	1,732	1,740	1,725	1,732	13,200	866
2004-08-25	1,740	1,740	1,720	1,733	7,600	866.50
2004-08-24	1,730	1,735	1,720	1,720	33,100	860
2004-08-23	1,742	1,742	1,710	1,715	16,000	857.50
2004-08-20	1,694	1,694	1,666	1,683	18,100	841.50
2004-08-19	1,698	1,699	1,680	1,694	10,800	847
2004-08-18	1,662	1,679	1,660	1,677	23,900	838.50
2004-08-17	1,650	1,689	1,650	1,670	8,100	835
2004-08-16	1,671	1,681	1,619	1,660	11,600	830
2004-08-13	1,673	1,689	1,663	1,670	9,700	835
2004-08-12	1,690	1,695	1,685	1,686	3,800	843
2004-08-11	1,700	1,719	1,685	1,703	24,200	851.50
2004-08-10	1,685	1,700	1,680	1,688	19,500	844
2004-08-09	1,693	1,694	1,673	1,688	6,100	844
2004-08-06	1,724	1,730	1,694	1,694	17,700	847
2004-08-05	1,681	1,724	1,681	1,716	15,200	858
2004-08-04	1,707	1,707	1,670	1,678	14,200	839
2004-08-03	1,725	1,730	1,700	1,709	15,000	854.50
2004-08-02	1,738	1,738	1,709	1,721	3,800	860.50
2004-07-30	1,800	1,800	1,727	1,744	16,400	872
2004-07-29	1,737	1,809	1,735	1,800	26,800	900
2004-07-28	1,700	1,736	1,700	1,736	32,700	868
2004-07-27	1,710	1,711	1,685	1,685	22,300	842.50
2004-07-26	1,695	1,726	1,695	1,715	9,700	857.50
2004-07-23	1,780	1,780	1,700	1,747	10,500	873.50
2004-07-22	1,759	1,759	1,746	1,751	10,700	875.50
2004-07-21	1,760	1,775	1,742	1,759	40,500	879.50
2004-07-20	1,746	1,777	1,730	1,730	5,700	865
2004-07-16	1,750	1,769	1,727	1,769	27,300	884.50
2004-07-15	1,730	1,730	1,722	1,725	10,800	862.50
2004-07-14	1,730	1,744	1,726	1,732	21,100	866
2004-07-13	1,718	1,725	1,710	1,717	30,300	858.50
2004-07-12	1,720	1,733	1,715	1,723	7,000	861.50
2004-07-09	1,730	1,740	1,710	1,736	36,000	868
2004-07-08	1,696	1,723	1,681	1,700	38,200	850
2004-07-07	1,703	1,703	1,672	1,677	35,900	838.50
2004-07-06	1,744	1,749	1,718	1,718	35,400	859
2004-07-05	1,770	1,770	1,737	1,740	15,100	870
2004-07-02	1,789	1,789	1,777	1,777	26,500	888.50
2004-07-01	1,806	1,806	1,780	1,786	42,500	893
2004-06-30	1,780	1,808	1,770	1,787	48,900	893.50
2004-06-29	1,735	1,750	1,735	1,750	37,700	875
2004-06-28	1,715	1,734	1,715	1,726	20,700	863
2004-06-25	1,735	1,735	1,714	1,717	19,000	858.50
2004-06-24	1,739	1,739	1,702	1,719	42,800	859.50
2004-06-23	1,773	1,773	1,732	1,739	6,600	869.50
2004-06-22	1,760	1,760	1,740	1,743	6,300	871.50
2004-06-21	1,787	1,800	1,762	1,765	11,800	882.50
2004-06-18	1,750	1,760	1,702	1,760	27,400	880
2004-06-17	1,736	1,750	1,732	1,745	10,500	872.50
2004-06-16	1,732	1,758	1,732	1,733	12,100	866.50
2004-06-15	1,761	1,763	1,732	1,732	14,800	866
2004-06-14	1,775	1,775	1,760	1,760	12,400	880
2004-06-11	1,772	1,798	1,772	1,778	39,500	889
2004-06-10	1,789	1,810	1,783	1,800	8,700	900
2004-06-09	1,816	1,830	1,778	1,778	15,600	889
2004-06-08	1,834	1,839	1,800	1,800	15,100	900
2004-06-07	1,788	1,866	1,788	1,834	21,200	917
2004-06-04	1,780	1,818	1,780	1,788	11,600	894
2004-06-03	1,783	1,828	1,775	1,793	32,100	896.50
2004-06-02	1,783	1,793	1,775	1,782	14,700	891
2004-06-01	1,785	1,800	1,781	1,782	16,600	891
2004-05-31	1,839	1,839	1,799	1,799	10,000	899.50
2004-05-28	1,810	1,850	1,801	1,838	8,200	919
2004-05-27	1,809	1,850	1,809	1,811	10,800	905.50
2004-05-26	1,849	1,894	1,839	1,869	14,200	934.50
2004-05-25	1,879	1,879	1,827	1,879	14,100	939.50
2004-05-24	1,874	1,900	1,860	1,860	9,200	930
2004-05-21	1,917	1,950	1,849	1,934	23,500	967
2004-05-20	1,836	1,950	1,836	1,947	15,700	973.50
2004-05-19	1,783	1,850	1,763	1,850	4,800	925
2004-05-18	1,752	1,798	1,752	1,753	10,400	876.50
2004-05-17	1,839	1,839	1,700	1,752	14,500	876
2004-05-14	1,859	1,860	1,800	1,839	15,100	919.50
2004-05-13	1,791	1,835	1,772	1,835	16,200	917.50
2004-05-12	1,815	1,815	1,720	1,771	12,400	885.50
2004-05-11	1,806	1,836	1,650	1,813	23,100	906.50
2004-05-10	1,849	1,919	1,830	1,868	19,200	934
2004-05-07	1,902	1,920	1,855	1,859	8,200	929.50
2004-05-06	1,978	1,990	1,930	1,930	14,400	965
2004-04-30	2,050	2,050	1,978	2,005	19,100	1,002.50
2004-04-28	1,990	2,040	1,980	2,010	36,200	1,005
2004-04-27	1,972	1,983	1,971	1,974	6,900	987
2004-04-26	1,970	1,989	1,970	1,971	8,200	985.50
2004-04-23	2,010	2,015	1,980	1,982	13,700	991
2004-04-22	2,000	2,005	1,995	1,995	4,200	997.50
2004-04-21	2,010	2,010	1,990	1,999	6,900	999.50
2004-04-20	2,010	2,015	2,000	2,010	9,200	1,005
2004-04-19	1,990	2,015	1,990	2,010	18,600	1,005
2004-04-16	1,970	2,000	1,970	1,990	5,500	995
2004-04-15	2,005	2,020	1,971	1,971	15,500	985.50
2004-04-14	2,040	2,045	2,015	2,020	7,900	1,010
2004-04-13	2,050	2,050	2,030	2,035	18,200	1,017.50
2004-04-12	1,990	2,045	1,990	2,045	19,000	1,022.50
2004-04-09	1,960	1,999	1,960	1,987	17,200	993.50
2004-04-08	2,025	2,025	2,000	2,000	6,300	1,000
2004-04-07	2,000	2,040	2,000	2,025	20,000	1,012.50
2004-04-06	2,005	2,035	2,000	2,010	37,300	1,005
2004-04-05	2,005	2,030	1,980	2,000	47,000	1,000
2004-04-02	1,965	1,998	1,965	1,998	24,800	999
2004-04-01	2,000	2,000	1,951	1,962	22,600	981
2004-03-31	2,000	2,005	1,995	2,005	21,000	1,002.50
2004-03-30	2,005	2,005	1,982	1,999	37,800	999.50
2004-03-29	1,978	2,005	1,939	2,005	32,300	1,002.50
2004-03-26	1,991	2,000	1,840	1,976	27,900	988
2004-03-25	2,010	2,015	2,000	2,010	26,500	1,005
2004-03-24	2,005	2,015	1,998	2,005	26,000	1,002.50
2004-03-23	2,000	2,005	1,990	2,000	24,800	1,000
2004-03-22	2,005	2,010	2,000	2,005	24,800	1,002.50
2004-03-19	2,000	2,005	1,990	2,000	23,700	1,000
2004-03-18	2,005	2,005	1,998	2,000	17,100	1,000
2004-03-17	2,000	2,010	1,995	2,005	28,500	1,002.50
2004-03-16	2,000	2,005	1,981	2,005	26,300	1,002.50
2004-03-15	1,995	2,010	1,985	2,000	31,300	1,000
2004-03-12	1,970	1,993	1,970	1,975	37,000	987.50
2004-03-11	1,961	1,995	1,961	1,993	28,000	996.50
2004-03-10	1,990	1,998	1,980	1,991	19,100	995.50
2004-03-09	2,005	2,010	1,990	1,998	22,000	999
2004-03-08	2,005	2,040	1,995	2,005	13,500	1,002.50
2004-03-05	2,030	2,040	1,980	1,991	33,800	995.50
2004-03-04	1,980	2,020	1,980	2,015	35,500	1,007.50
2004-03-03	1,965	1,980	1,965	1,977	17,900	988.50
2004-03-02	1,970	1,980	1,963	1,965	10,200	982.50
2004-03-01	1,926	1,980	1,925	1,952	34,200	976
2004-02-27	1,943	1,949	1,921	1,941	12,800	970.50
2004-02-26	1,919	1,945	1,919	1,945	12,900	972.50
2004-02-25	1,940	1,940	1,901	1,919	11,000	959.50
2004-02-24	1,905	1,933	1,905	1,913	17,000	956.50
2004-02-23	1,903	1,942	1,900	1,904	18,300	952
2004-02-20	1,902	1,913	1,901	1,901	10,400	950.50
2004-02-19	1,940	1,975	1,901	1,924	31,300	962
2004-02-18	1,984	1,984	1,902	1,937	95,200	968.50
2004-02-17	1,860	1,860	1,830	1,834	8,900	917
2004-02-16	1,835	1,870	1,835	1,848	12,800	924
2004-02-13	1,830	1,840	1,810	1,830	12,100	915
2004-02-12	1,871	1,880	1,835	1,835	14,300	917.50
2004-02-10	1,880	1,880	1,860	1,871	18,000	935.50
2004-02-09	1,830	1,899	1,830	1,850	29,200	925
2004-02-06	1,800	1,811	1,750	1,810	49,200	905
2004-02-05	1,790	1,850	1,705	1,824	98,900	912
2004-02-04	1,881	1,928	1,881	1,910	81,700	955
2004-02-03	1,830	1,881	1,828	1,880	55,600	940
2004-02-02	1,829	1,850	1,820	1,829	69,500	914.50
2004-01-30	1,790	1,817	1,785	1,805	58,100	902.50
2004-01-29	1,728	1,764	1,728	1,760	43,300	880
2004-01-28	1,677	1,749	1,660	1,730	48,900	865
2004-01-27	1,670	1,684	1,660	1,679	23,900	839.50
2004-01-26	1,663	1,667	1,642	1,651	14,200	825.50
2004-01-23	1,679	1,679	1,664	1,665	19,200	832.50
2004-01-22	1,679	1,680	1,655	1,662	12,400	831
2004-01-21	1,669	1,685	1,650	1,652	33,000	826
2004-01-20	1,642	1,660	1,640	1,646	30,300	823
2004-01-19	1,650	1,650	1,640	1,642	13,100	821
2004-01-16	1,640	1,655	1,640	1,640	17,300	820
2004-01-15	1,650	1,653	1,635	1,635	20,500	817.50
2004-01-14	1,640	1,677	1,634	1,653	33,600	826.50
2004-01-13	1,626	1,635	1,617	1,621	9,000	810.50
2004-01-09	1,625	1,635	1,622	1,626	36,000	813
2004-01-08	1,624	1,641	1,610	1,633	15,500	816.50
2004-01-07	1,615	1,630	1,607	1,614	14,800	807
2004-01-06	1,611	1,618	1,600	1,601	21,400	800.50
2004-01-05	1,584	1,596	1,584	1,595	7,900	797.50

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7867 (株)タカラトミー の時系列データ [2004年度]

7867 (株)タカラトミーの時系列データ [2004年度]