7867 (株)タカラトミー の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-29808813804805151,700805
2006-12-28819819806808245,200808
2006-12-27836837812821353,500821
2006-12-26833847822826637,200826
2006-12-25800806796796200,300796
2006-12-22810811799799307,600799
2006-12-21817820810813192,300813
2006-12-20823824816817274,100817
2006-12-19828829815816183,400816
2006-12-1883283482683097,700830
2006-12-15845845830830210,400830
2006-12-14846846836839107,900839
2006-12-13841850834850111,800850
2006-12-12840845825841172,400841
2006-12-11840848837843126,900843
2006-12-08840850835840327,000840
2006-12-07841843827831172,000831
2006-12-06827840821840397,800840
2006-12-05817822810815214,700815
2006-12-04811812803812275,200812
2006-12-01807814799811437,900811
2006-11-30823825807812395,100812
2006-11-29845845820822379,200822
2006-11-28824826809826263,900826
2006-11-27809827806825200,000825
2006-11-24803819796815236,400815
2006-11-22813818797817202,400817
2006-11-21826830813818163,700818
2006-11-20850854820824183,900824
2006-11-17841851837846200,000846
2006-11-16855861835838239,000838
2006-11-15865867850854205,100854
2006-11-14859869854864290,700864
2006-11-13840855836852359,700852
2006-11-10840842834836220,100836
2006-11-09850850833836223,400836
2006-11-08840848837842222,600842
2006-11-07853853844850172,800850
2006-11-06840855837853388,700853
2006-11-02840844832837472,100837
2006-11-0180581080080682,500806
2006-10-31810812803808127,400808
2006-10-30810814798802257,600802
2006-10-27815820810817198,800817
2006-10-26813816806810160,700810
2006-10-25820820810812127,100812
2006-10-24819820811813155,200813
2006-10-23805815801813115,500813
2006-10-20803804798802100,400802
2006-10-19798800795800106,600800
2006-10-18788795782795117,800795
2006-10-1780180278879697,700796
2006-10-16775799775799164,000799
2006-10-13775777771773174,400773
2006-10-12776779769774196,300774
2006-10-11795797779780178,900780
2006-10-10793799789792105,900792
2006-10-0680580679479886,000798
2006-10-05799805795805100,900805
2006-10-04798804789789273,900789
2006-10-03800808798799207,000799
2006-10-0282182281481491,400814
2006-09-2982582581582187,200821
2006-09-28827829812825121,400825
2006-09-2780582880282686,000826
2006-09-2681581880380947,400809
2006-09-2580581580081565,500815
2006-09-2280180479579983,100799
2006-09-21807810797802175,200802
2006-09-2081581880480884,700808
2006-09-1981282081281567,900815
2006-09-1582282281281275,500812
2006-09-1481082781082799,600827
2006-09-1383083782082078,100820
2006-09-12843843827828116,200828
2006-09-11850854840843101,100843
2006-09-08843850828849232,000849
2006-09-07860863844849146,900849
2006-09-06888888853862359,100862
2006-09-05877877854871200,700871
2006-09-04852876851876265,400876
2006-09-0184384483484392,100843
2006-08-31825846821843208,300843
2006-08-3082282681982370,200823
2006-08-2982983582282558,700825
2006-08-2883884082582591,300825
2006-08-2583184583184274,400842
2006-08-2483083482283090,300830
2006-08-23842843829834165,800834
2006-08-22840850835848194,800848
2006-08-21841843830837104,800837
2006-08-18844844820834131,000834
2006-08-1784684683583799,600837
2006-08-16824836820836112,600836
2006-08-1581982281082080,800820
2006-08-1481081980281976,000819
2006-08-1179081078980788,200807
2006-08-1078279878279693,100796
2006-08-0978578977778892,300788
2006-08-08779785775783102,600783
2006-08-07790792776777141,800777
2006-08-0479780679580180,100801
2006-08-0380881079780166,400801
2006-08-02802808796805117,800805
2006-08-0181581980180992,300809
2006-07-3181581880781262,800812
2006-07-28785806784805140,300805
2006-07-2777878777077590,900775
2006-07-2679380078078087,500780
2006-07-2579080779079362,000793
2006-07-24802802779787100,200787
2006-07-21813813800802115,800802
2006-07-20780796775796146,000796
2006-07-19792792771772154,800772
2006-07-18795796761783216,200783
2006-07-1479780479179789,400797
2006-07-13810811790801146,000801
2006-07-12832835804814153,600814
2006-07-11837839826832118,000832
2006-07-10833834821831121,200831
2006-07-07842842830834116,100834
2006-07-0684184683384289,000842
2006-07-05845850832841182,000841
2006-07-04852860848851139,200851
2006-07-03846854840851124,300851
2006-06-30825850825846139,500846
2006-06-29815838815825252,500825
2006-06-28819831813817208,500817
2006-06-27847855833839162,600839
2006-06-2684684883784497,600844
2006-06-23859861842851130,500851
2006-06-22856866850863294,700863
2006-06-21883883839854186,200854
2006-06-20892892868870247,700870
2006-06-19890899882891203,000891
2006-06-16885893874881216,500881
2006-06-15890890863877192,700877
2006-06-14863889853861416,000861
2006-06-13880898875883253,900883
2006-06-12865903863899247,100899
2006-06-09899905861873321,000873
2006-06-08895895861877412,300877
2006-06-07891929891913803,500913
2006-06-06859891852886743,200886
2006-06-05833856823856403,800856
2006-06-02806820794803345,100803
2006-06-01821838821832127,500832
2006-05-31830832810820243,200820
2006-05-30835845830835335,400835
2006-05-29840858835845748,800845
2006-05-268488488258451,337,000845
2006-05-2576177475877283,800772
2006-05-24763768752760124,100760
2006-05-23776779768768157,400768
2006-05-22765780752766195,900766
2006-05-19750751739748186,400748
2006-05-18760762737751204,700751
2006-05-17785786761765138,000765
2006-05-16780798780781136,600781
2006-05-15787789780785173,600785
2006-05-12801802791792151,300792
2006-05-11802810800805120,200805
2006-05-10807816796798168,800798
2006-05-09801819787816354,900816
2006-05-08814815796802225,900802
2006-05-02808819808814135,600814
2006-05-01821821809809186,000809
2006-04-28820824816821102,400821
2006-04-27822826816826106,800826
2006-04-26822825816822103,200822
2006-04-25821823816821141,700821
2006-04-24834834820820123,400820
2006-04-21830835826835134,000835
2006-04-20838840831833107,100833
2006-04-1984384583683787,700837
2006-04-18836840830839139,900839
2006-04-17846850836836143,400836
2006-04-14859859846846178,300846
2006-04-13862866850858181,900858
2006-04-12867870856857226,600857
2006-04-11850864848864169,200864
2006-04-10850850846850128,500850
2006-04-07846849840847210,700847
2006-04-06839849838842175,100842
2006-04-05846849837838199,800838
2006-04-04850851844846154,600846
2006-04-03847851845851140,200851
2006-03-3185185484684796,800847
2006-03-30860860845846168,400846
2006-03-29852862842854127,100854
2006-03-28860861841852160,600852
2006-03-27867876865874181,500874
2006-03-24878879860866189,600866
2006-03-23880882872873171,300873
2006-03-22880880872878132,600878
2006-03-20855870855870164,200870
2006-03-17862871851853153,300853
2006-03-16880881860862138,800862
2006-03-15883883874877162,200877
2006-03-14861885858873461,000873
2006-03-13830849827849167,000849
2006-03-10820834820820240,100820
2006-03-09822828817823125,500823
2006-03-08836837807812203,400812
2006-03-07846846820836105,100836
2006-03-06815854805846248,100846
2006-03-03840840810818309,500818
2006-03-02882896831841466,200841
2006-03-01906906871875360,400875
2006-02-28900910880901223,300901
2006-02-27935935902902174,400902
2006-02-24920926903909193,900909
2006-02-23905908890901121,700901
2006-02-22852900836900195,000900
2006-02-21852859840850175,100850
2006-02-20880890841861205,600861
2006-02-17880899877880177,300880
2006-02-16928928876880379,400880
2006-02-15975975930937281,800937
2006-02-14985994952985136,300985
2006-02-131,0011,003982996125,000996
2006-02-101,0151,0159861,003158,4001,003
2006-02-091,0141,0191,0081,01293,7001,012
2006-02-081,0251,0251,0121,012109,5001,012
2006-02-071,0161,0231,0121,01794,2001,017
2006-02-061,0201,0221,0111,017232,5001,017
2006-02-031,0161,0191,0111,017103,5001,017
2006-02-021,0211,0221,0151,015148,3001,015
2006-02-011,0251,0261,0211,021122,3001,021
2006-01-311,0291,0291,0221,02699,2001,026
2006-01-301,0301,0301,0251,025125,1001,025
2006-01-271,0151,0251,0111,025105,5001,025
2006-01-261,0241,0251,0111,02194,5001,021
2006-01-251,0251,0251,0181,02069,6001,020
2006-01-241,0101,0201,0011,016105,5001,016
2006-01-231,0021,018991995235,300995
2006-01-201,0331,0341,0091,010115,4001,010
2006-01-199881,0359851,030163,4001,030
2006-01-181,0251,0339461,015285,1001,015
2006-01-171,0691,0701,0291,035189,7001,035
2006-01-161,0751,0751,0691,069142,2001,069
2006-01-131,0661,0811,0661,069116,5001,069
2006-01-121,0601,0671,0551,067191,9001,067
2006-01-111,0581,0591,0531,05879,2001,058
2006-01-101,0601,0621,0531,053108,9001,053
2006-01-061,0531,0591,0531,05399,4001,053
2006-01-051,0551,0601,0471,051123,7001,051
2006-01-041,0651,0651,0401,04776,0001,047

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