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
2004-12-301,6101,6111,5921,5928,700796
2004-12-291,5841,5851,5741,5808,400790
2004-12-281,5871,5871,5751,5857,600792.50
2004-12-271,5701,5871,5661,58012,900790
2004-12-241,6101,6101,5611,57126,100785.50
2004-12-221,5621,6151,5451,61057,300805
2004-12-211,5261,5271,4851,49534,400747.50
2004-12-201,5051,5281,5051,52814,100764
2004-12-171,4981,5701,4601,53344,000766.50
2004-12-161,4901,4981,4801,48310,900741.50
2004-12-151,5011,5051,4851,4909,900745
2004-12-141,5051,5051,4891,5007,200750
2004-12-131,4771,4881,4681,48511,500742.50
2004-12-101,5001,5001,4761,47833,200739
2004-12-091,5191,5401,4851,48743,200743.50
2004-12-081,5001,5201,4981,52031,600760
2004-12-071,5151,5151,5011,50133,100750.50
2004-12-061,5401,5401,5111,5156,100757.50
2004-12-031,5701,5701,5451,54510,600772.50
2004-12-021,5501,5901,5221,55753,200778.50
2004-12-011,5041,5041,4941,49427,000747
2004-11-301,5361,5361,5031,50332,400751.50
2004-11-291,5201,5201,5051,5067,800753
2004-11-261,4691,5211,4691,50116,900750.50
2004-11-251,4731,4821,4521,46836,300734
2004-11-241,4801,5001,4701,47129,000735.50
2004-11-221,5281,5401,4781,47832,000739
2004-11-191,5671,5671,5471,54720,700773.50
2004-11-181,5901,5951,5621,56813,400784
2004-11-171,5801,6001,5801,58828,600794
2004-11-161,6171,6171,6031,60418,000802
2004-11-151,6181,6201,6041,61735,900808.50
2004-11-121,6051,6201,6021,61811,400809
2004-11-111,6411,6411,6061,60616,300803
2004-11-101,6491,6491,6351,63537,200817.50
2004-11-091,6681,6681,6491,64919,100824.50
2004-11-081,7101,7101,6651,6659,800832.50
2004-11-051,7171,7171,6611,69920,100849.50
2004-11-041,6551,7171,6451,70340,000851.50
2004-11-021,6611,6611,6481,6549,300827
2004-11-011,6891,6891,6611,6616,000830.50
2004-10-291,6901,6931,6851,68818,400844
2004-10-281,7141,7141,6911,69665,600848
2004-10-271,6601,6841,6601,68418,700842
2004-10-261,6301,6591,6291,6413,800820.50
2004-10-251,6201,6991,6201,63410,400817
2004-10-221,7001,7001,6501,6718,000835.50
2004-10-211,6781,7141,6561,67129,300835.50
2004-10-201,6501,6541,6401,64822,000824
2004-10-191,6371,6581,6371,6403,900820
2004-10-181,6741,6741,6411,6415,100820.50
2004-10-151,6501,6741,6501,6743,700837
2004-10-141,6711,6751,6501,6515,600825.50
2004-10-131,6721,6761,6721,6752,900837.50
2004-10-121,6901,6941,6711,6726,100836
2004-10-081,6951,6951,6861,6952,900847.50
2004-10-071,7041,7041,6901,6983,100849
2004-10-061,6901,7041,6901,7043,600852
2004-10-051,6951,7191,6851,7004,000850
2004-10-041,6871,7231,6871,72314,300861.50
2004-10-011,6851,7061,6671,6856,000842.50
2004-09-301,6811,7131,6401,70525,800852.50
2004-09-291,7051,7251,6741,6809,900840
2004-09-281,6431,6921,6431,6457,400822.50
2004-09-271,6771,6771,6251,64312,900821.50
2004-09-241,6701,7001,6641,68811,600844
2004-09-221,7131,7131,6641,70011,600850
2004-09-211,7111,7181,6641,68314,800841.50
2004-09-171,7291,7301,7151,7154,100857.50
2004-09-161,7311,7401,7151,71516,700857.50
2004-09-151,7481,7481,7261,7318,800865.50
2004-09-141,7551,7551,7161,7358,000867.50
2004-09-131,7541,7541,7301,7325,300866
2004-09-101,7551,7551,7401,75538,800877.50
2004-09-091,7421,7451,7301,74011,500870
2004-09-081,7461,7471,7211,74013,200870
2004-09-071,7451,7471,7351,74134,800870.50
2004-09-061,7261,7581,7211,74418,000872
2004-09-031,7411,7491,7321,7356,800867.50
2004-09-021,7431,7561,7431,7506,900875
2004-09-011,7351,7571,7351,7577,700878.50
2004-08-311,7511,7651,7511,7553,600877.50
2004-08-301,7481,7601,7441,7606,300880
2004-08-271,7451,7451,7301,74321,200871.50
2004-08-261,7321,7401,7251,73213,200866
2004-08-251,7401,7401,7201,7337,600866.50
2004-08-241,7301,7351,7201,72033,100860
2004-08-231,7421,7421,7101,71516,000857.50
2004-08-201,6941,6941,6661,68318,100841.50
2004-08-191,6981,6991,6801,69410,800847
2004-08-181,6621,6791,6601,67723,900838.50
2004-08-171,6501,6891,6501,6708,100835
2004-08-161,6711,6811,6191,66011,600830
2004-08-131,6731,6891,6631,6709,700835
2004-08-121,6901,6951,6851,6863,800843
2004-08-111,7001,7191,6851,70324,200851.50
2004-08-101,6851,7001,6801,68819,500844
2004-08-091,6931,6941,6731,6886,100844
2004-08-061,7241,7301,6941,69417,700847
2004-08-051,6811,7241,6811,71615,200858
2004-08-041,7071,7071,6701,67814,200839
2004-08-031,7251,7301,7001,70915,000854.50
2004-08-021,7381,7381,7091,7213,800860.50
2004-07-301,8001,8001,7271,74416,400872
2004-07-291,7371,8091,7351,80026,800900
2004-07-281,7001,7361,7001,73632,700868
2004-07-271,7101,7111,6851,68522,300842.50
2004-07-261,6951,7261,6951,7159,700857.50
2004-07-231,7801,7801,7001,74710,500873.50
2004-07-221,7591,7591,7461,75110,700875.50
2004-07-211,7601,7751,7421,75940,500879.50
2004-07-201,7461,7771,7301,7305,700865
2004-07-161,7501,7691,7271,76927,300884.50
2004-07-151,7301,7301,7221,72510,800862.50
2004-07-141,7301,7441,7261,73221,100866
2004-07-131,7181,7251,7101,71730,300858.50
2004-07-121,7201,7331,7151,7237,000861.50
2004-07-091,7301,7401,7101,73636,000868
2004-07-081,6961,7231,6811,70038,200850
2004-07-071,7031,7031,6721,67735,900838.50
2004-07-061,7441,7491,7181,71835,400859
2004-07-051,7701,7701,7371,74015,100870
2004-07-021,7891,7891,7771,77726,500888.50
2004-07-011,8061,8061,7801,78642,500893
2004-06-301,7801,8081,7701,78748,900893.50
2004-06-291,7351,7501,7351,75037,700875
2004-06-281,7151,7341,7151,72620,700863
2004-06-251,7351,7351,7141,71719,000858.50
2004-06-241,7391,7391,7021,71942,800859.50
2004-06-231,7731,7731,7321,7396,600869.50
2004-06-221,7601,7601,7401,7436,300871.50
2004-06-211,7871,8001,7621,76511,800882.50
2004-06-181,7501,7601,7021,76027,400880
2004-06-171,7361,7501,7321,74510,500872.50
2004-06-161,7321,7581,7321,73312,100866.50
2004-06-151,7611,7631,7321,73214,800866
2004-06-141,7751,7751,7601,76012,400880
2004-06-111,7721,7981,7721,77839,500889
2004-06-101,7891,8101,7831,8008,700900
2004-06-091,8161,8301,7781,77815,600889
2004-06-081,8341,8391,8001,80015,100900
2004-06-071,7881,8661,7881,83421,200917
2004-06-041,7801,8181,7801,78811,600894
2004-06-031,7831,8281,7751,79332,100896.50
2004-06-021,7831,7931,7751,78214,700891
2004-06-011,7851,8001,7811,78216,600891
2004-05-311,8391,8391,7991,79910,000899.50
2004-05-281,8101,8501,8011,8388,200919
2004-05-271,8091,8501,8091,81110,800905.50
2004-05-261,8491,8941,8391,86914,200934.50
2004-05-251,8791,8791,8271,87914,100939.50
2004-05-241,8741,9001,8601,8609,200930
2004-05-211,9171,9501,8491,93423,500967
2004-05-201,8361,9501,8361,94715,700973.50
2004-05-191,7831,8501,7631,8504,800925
2004-05-181,7521,7981,7521,75310,400876.50
2004-05-171,8391,8391,7001,75214,500876
2004-05-141,8591,8601,8001,83915,100919.50
2004-05-131,7911,8351,7721,83516,200917.50
2004-05-121,8151,8151,7201,77112,400885.50
2004-05-111,8061,8361,6501,81323,100906.50
2004-05-101,8491,9191,8301,86819,200934
2004-05-071,9021,9201,8551,8598,200929.50
2004-05-061,9781,9901,9301,93014,400965
2004-04-302,0502,0501,9782,00519,1001,002.50
2004-04-281,9902,0401,9802,01036,2001,005
2004-04-271,9721,9831,9711,9746,900987
2004-04-261,9701,9891,9701,9718,200985.50
2004-04-232,0102,0151,9801,98213,700991
2004-04-222,0002,0051,9951,9954,200997.50
2004-04-212,0102,0101,9901,9996,900999.50
2004-04-202,0102,0152,0002,0109,2001,005
2004-04-191,9902,0151,9902,01018,6001,005
2004-04-161,9702,0001,9701,9905,500995
2004-04-152,0052,0201,9711,97115,500985.50
2004-04-142,0402,0452,0152,0207,9001,010
2004-04-132,0502,0502,0302,03518,2001,017.50
2004-04-121,9902,0451,9902,04519,0001,022.50
2004-04-091,9601,9991,9601,98717,200993.50
2004-04-082,0252,0252,0002,0006,3001,000
2004-04-072,0002,0402,0002,02520,0001,012.50
2004-04-062,0052,0352,0002,01037,3001,005
2004-04-052,0052,0301,9802,00047,0001,000
2004-04-021,9651,9981,9651,99824,800999
2004-04-012,0002,0001,9511,96222,600981
2004-03-312,0002,0051,9952,00521,0001,002.50
2004-03-302,0052,0051,9821,99937,800999.50
2004-03-291,9782,0051,9392,00532,3001,002.50
2004-03-261,9912,0001,8401,97627,900988
2004-03-252,0102,0152,0002,01026,5001,005
2004-03-242,0052,0151,9982,00526,0001,002.50
2004-03-232,0002,0051,9902,00024,8001,000
2004-03-222,0052,0102,0002,00524,8001,002.50
2004-03-192,0002,0051,9902,00023,7001,000
2004-03-182,0052,0051,9982,00017,1001,000
2004-03-172,0002,0101,9952,00528,5001,002.50
2004-03-162,0002,0051,9812,00526,3001,002.50
2004-03-151,9952,0101,9852,00031,3001,000
2004-03-121,9701,9931,9701,97537,000987.50
2004-03-111,9611,9951,9611,99328,000996.50
2004-03-101,9901,9981,9801,99119,100995.50
2004-03-092,0052,0101,9901,99822,000999
2004-03-082,0052,0401,9952,00513,5001,002.50
2004-03-052,0302,0401,9801,99133,800995.50
2004-03-041,9802,0201,9802,01535,5001,007.50
2004-03-031,9651,9801,9651,97717,900988.50
2004-03-021,9701,9801,9631,96510,200982.50
2004-03-011,9261,9801,9251,95234,200976
2004-02-271,9431,9491,9211,94112,800970.50
2004-02-261,9191,9451,9191,94512,900972.50
2004-02-251,9401,9401,9011,91911,000959.50
2004-02-241,9051,9331,9051,91317,000956.50
2004-02-231,9031,9421,9001,90418,300952
2004-02-201,9021,9131,9011,90110,400950.50
2004-02-191,9401,9751,9011,92431,300962
2004-02-181,9841,9841,9021,93795,200968.50
2004-02-171,8601,8601,8301,8348,900917
2004-02-161,8351,8701,8351,84812,800924
2004-02-131,8301,8401,8101,83012,100915
2004-02-121,8711,8801,8351,83514,300917.50
2004-02-101,8801,8801,8601,87118,000935.50
2004-02-091,8301,8991,8301,85029,200925
2004-02-061,8001,8111,7501,81049,200905
2004-02-051,7901,8501,7051,82498,900912
2004-02-041,8811,9281,8811,91081,700955
2004-02-031,8301,8811,8281,88055,600940
2004-02-021,8291,8501,8201,82969,500914.50
2004-01-301,7901,8171,7851,80558,100902.50
2004-01-291,7281,7641,7281,76043,300880
2004-01-281,6771,7491,6601,73048,900865
2004-01-271,6701,6841,6601,67923,900839.50
2004-01-261,6631,6671,6421,65114,200825.50
2004-01-231,6791,6791,6641,66519,200832.50
2004-01-221,6791,6801,6551,66212,400831
2004-01-211,6691,6851,6501,65233,000826
2004-01-201,6421,6601,6401,64630,300823
2004-01-191,6501,6501,6401,64213,100821
2004-01-161,6401,6551,6401,64017,300820
2004-01-151,6501,6531,6351,63520,500817.50
2004-01-141,6401,6771,6341,65333,600826.50
2004-01-131,6261,6351,6171,6219,000810.50
2004-01-091,6251,6351,6221,62636,000813
2004-01-081,6241,6411,6101,63315,500816.50
2004-01-071,6151,6301,6071,61414,800807
2004-01-061,6111,6181,6001,60121,400800.50
2004-01-051,5841,5961,5841,5957,900797.50

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