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
2006-12-29	808	813	804	805	151,700	805
2006-12-28	819	819	806	808	245,200	808
2006-12-27	836	837	812	821	353,500	821
2006-12-26	833	847	822	826	637,200	826
2006-12-25	800	806	796	796	200,300	796
2006-12-22	810	811	799	799	307,600	799
2006-12-21	817	820	810	813	192,300	813
2006-12-20	823	824	816	817	274,100	817
2006-12-19	828	829	815	816	183,400	816
2006-12-18	832	834	826	830	97,700	830
2006-12-15	845	845	830	830	210,400	830
2006-12-14	846	846	836	839	107,900	839
2006-12-13	841	850	834	850	111,800	850
2006-12-12	840	845	825	841	172,400	841
2006-12-11	840	848	837	843	126,900	843
2006-12-08	840	850	835	840	327,000	840
2006-12-07	841	843	827	831	172,000	831
2006-12-06	827	840	821	840	397,800	840
2006-12-05	817	822	810	815	214,700	815
2006-12-04	811	812	803	812	275,200	812
2006-12-01	807	814	799	811	437,900	811
2006-11-30	823	825	807	812	395,100	812
2006-11-29	845	845	820	822	379,200	822
2006-11-28	824	826	809	826	263,900	826
2006-11-27	809	827	806	825	200,000	825
2006-11-24	803	819	796	815	236,400	815
2006-11-22	813	818	797	817	202,400	817
2006-11-21	826	830	813	818	163,700	818
2006-11-20	850	854	820	824	183,900	824
2006-11-17	841	851	837	846	200,000	846
2006-11-16	855	861	835	838	239,000	838
2006-11-15	865	867	850	854	205,100	854
2006-11-14	859	869	854	864	290,700	864
2006-11-13	840	855	836	852	359,700	852
2006-11-10	840	842	834	836	220,100	836
2006-11-09	850	850	833	836	223,400	836
2006-11-08	840	848	837	842	222,600	842
2006-11-07	853	853	844	850	172,800	850
2006-11-06	840	855	837	853	388,700	853
2006-11-02	840	844	832	837	472,100	837
2006-11-01	805	810	800	806	82,500	806
2006-10-31	810	812	803	808	127,400	808
2006-10-30	810	814	798	802	257,600	802
2006-10-27	815	820	810	817	198,800	817
2006-10-26	813	816	806	810	160,700	810
2006-10-25	820	820	810	812	127,100	812
2006-10-24	819	820	811	813	155,200	813
2006-10-23	805	815	801	813	115,500	813
2006-10-20	803	804	798	802	100,400	802
2006-10-19	798	800	795	800	106,600	800
2006-10-18	788	795	782	795	117,800	795
2006-10-17	801	802	788	796	97,700	796
2006-10-16	775	799	775	799	164,000	799
2006-10-13	775	777	771	773	174,400	773
2006-10-12	776	779	769	774	196,300	774
2006-10-11	795	797	779	780	178,900	780
2006-10-10	793	799	789	792	105,900	792
2006-10-06	805	806	794	798	86,000	798
2006-10-05	799	805	795	805	100,900	805
2006-10-04	798	804	789	789	273,900	789
2006-10-03	800	808	798	799	207,000	799
2006-10-02	821	822	814	814	91,400	814
2006-09-29	825	825	815	821	87,200	821
2006-09-28	827	829	812	825	121,400	825
2006-09-27	805	828	802	826	86,000	826
2006-09-26	815	818	803	809	47,400	809
2006-09-25	805	815	800	815	65,500	815
2006-09-22	801	804	795	799	83,100	799
2006-09-21	807	810	797	802	175,200	802
2006-09-20	815	818	804	808	84,700	808
2006-09-19	812	820	812	815	67,900	815
2006-09-15	822	822	812	812	75,500	812
2006-09-14	810	827	810	827	99,600	827
2006-09-13	830	837	820	820	78,100	820
2006-09-12	843	843	827	828	116,200	828
2006-09-11	850	854	840	843	101,100	843
2006-09-08	843	850	828	849	232,000	849
2006-09-07	860	863	844	849	146,900	849
2006-09-06	888	888	853	862	359,100	862
2006-09-05	877	877	854	871	200,700	871
2006-09-04	852	876	851	876	265,400	876
2006-09-01	843	844	834	843	92,100	843
2006-08-31	825	846	821	843	208,300	843
2006-08-30	822	826	819	823	70,200	823
2006-08-29	829	835	822	825	58,700	825
2006-08-28	838	840	825	825	91,300	825
2006-08-25	831	845	831	842	74,400	842
2006-08-24	830	834	822	830	90,300	830
2006-08-23	842	843	829	834	165,800	834
2006-08-22	840	850	835	848	194,800	848
2006-08-21	841	843	830	837	104,800	837
2006-08-18	844	844	820	834	131,000	834
2006-08-17	846	846	835	837	99,600	837
2006-08-16	824	836	820	836	112,600	836
2006-08-15	819	822	810	820	80,800	820
2006-08-14	810	819	802	819	76,000	819
2006-08-11	790	810	789	807	88,200	807
2006-08-10	782	798	782	796	93,100	796
2006-08-09	785	789	777	788	92,300	788
2006-08-08	779	785	775	783	102,600	783
2006-08-07	790	792	776	777	141,800	777
2006-08-04	797	806	795	801	80,100	801
2006-08-03	808	810	797	801	66,400	801
2006-08-02	802	808	796	805	117,800	805
2006-08-01	815	819	801	809	92,300	809
2006-07-31	815	818	807	812	62,800	812
2006-07-28	785	806	784	805	140,300	805
2006-07-27	778	787	770	775	90,900	775
2006-07-26	793	800	780	780	87,500	780
2006-07-25	790	807	790	793	62,000	793
2006-07-24	802	802	779	787	100,200	787
2006-07-21	813	813	800	802	115,800	802
2006-07-20	780	796	775	796	146,000	796
2006-07-19	792	792	771	772	154,800	772
2006-07-18	795	796	761	783	216,200	783
2006-07-14	797	804	791	797	89,400	797
2006-07-13	810	811	790	801	146,000	801
2006-07-12	832	835	804	814	153,600	814
2006-07-11	837	839	826	832	118,000	832
2006-07-10	833	834	821	831	121,200	831
2006-07-07	842	842	830	834	116,100	834
2006-07-06	841	846	833	842	89,000	842
2006-07-05	845	850	832	841	182,000	841
2006-07-04	852	860	848	851	139,200	851
2006-07-03	846	854	840	851	124,300	851
2006-06-30	825	850	825	846	139,500	846
2006-06-29	815	838	815	825	252,500	825
2006-06-28	819	831	813	817	208,500	817
2006-06-27	847	855	833	839	162,600	839
2006-06-26	846	848	837	844	97,600	844
2006-06-23	859	861	842	851	130,500	851
2006-06-22	856	866	850	863	294,700	863
2006-06-21	883	883	839	854	186,200	854
2006-06-20	892	892	868	870	247,700	870
2006-06-19	890	899	882	891	203,000	891
2006-06-16	885	893	874	881	216,500	881
2006-06-15	890	890	863	877	192,700	877
2006-06-14	863	889	853	861	416,000	861
2006-06-13	880	898	875	883	253,900	883
2006-06-12	865	903	863	899	247,100	899
2006-06-09	899	905	861	873	321,000	873
2006-06-08	895	895	861	877	412,300	877
2006-06-07	891	929	891	913	803,500	913
2006-06-06	859	891	852	886	743,200	886
2006-06-05	833	856	823	856	403,800	856
2006-06-02	806	820	794	803	345,100	803
2006-06-01	821	838	821	832	127,500	832
2006-05-31	830	832	810	820	243,200	820
2006-05-30	835	845	830	835	335,400	835
2006-05-29	840	858	835	845	748,800	845
2006-05-26	848	848	825	845	1,337,000	845
2006-05-25	761	774	758	772	83,800	772
2006-05-24	763	768	752	760	124,100	760
2006-05-23	776	779	768	768	157,400	768
2006-05-22	765	780	752	766	195,900	766
2006-05-19	750	751	739	748	186,400	748
2006-05-18	760	762	737	751	204,700	751
2006-05-17	785	786	761	765	138,000	765
2006-05-16	780	798	780	781	136,600	781
2006-05-15	787	789	780	785	173,600	785
2006-05-12	801	802	791	792	151,300	792
2006-05-11	802	810	800	805	120,200	805
2006-05-10	807	816	796	798	168,800	798
2006-05-09	801	819	787	816	354,900	816
2006-05-08	814	815	796	802	225,900	802
2006-05-02	808	819	808	814	135,600	814
2006-05-01	821	821	809	809	186,000	809
2006-04-28	820	824	816	821	102,400	821
2006-04-27	822	826	816	826	106,800	826
2006-04-26	822	825	816	822	103,200	822
2006-04-25	821	823	816	821	141,700	821
2006-04-24	834	834	820	820	123,400	820
2006-04-21	830	835	826	835	134,000	835
2006-04-20	838	840	831	833	107,100	833
2006-04-19	843	845	836	837	87,700	837
2006-04-18	836	840	830	839	139,900	839
2006-04-17	846	850	836	836	143,400	836
2006-04-14	859	859	846	846	178,300	846
2006-04-13	862	866	850	858	181,900	858
2006-04-12	867	870	856	857	226,600	857
2006-04-11	850	864	848	864	169,200	864
2006-04-10	850	850	846	850	128,500	850
2006-04-07	846	849	840	847	210,700	847
2006-04-06	839	849	838	842	175,100	842
2006-04-05	846	849	837	838	199,800	838
2006-04-04	850	851	844	846	154,600	846
2006-04-03	847	851	845	851	140,200	851
2006-03-31	851	854	846	847	96,800	847
2006-03-30	860	860	845	846	168,400	846
2006-03-29	852	862	842	854	127,100	854
2006-03-28	860	861	841	852	160,600	852
2006-03-27	867	876	865	874	181,500	874
2006-03-24	878	879	860	866	189,600	866
2006-03-23	880	882	872	873	171,300	873
2006-03-22	880	880	872	878	132,600	878
2006-03-20	855	870	855	870	164,200	870
2006-03-17	862	871	851	853	153,300	853
2006-03-16	880	881	860	862	138,800	862
2006-03-15	883	883	874	877	162,200	877
2006-03-14	861	885	858	873	461,000	873
2006-03-13	830	849	827	849	167,000	849
2006-03-10	820	834	820	820	240,100	820
2006-03-09	822	828	817	823	125,500	823
2006-03-08	836	837	807	812	203,400	812
2006-03-07	846	846	820	836	105,100	836
2006-03-06	815	854	805	846	248,100	846
2006-03-03	840	840	810	818	309,500	818
2006-03-02	882	896	831	841	466,200	841
2006-03-01	906	906	871	875	360,400	875
2006-02-28	900	910	880	901	223,300	901
2006-02-27	935	935	902	902	174,400	902
2006-02-24	920	926	903	909	193,900	909
2006-02-23	905	908	890	901	121,700	901
2006-02-22	852	900	836	900	195,000	900
2006-02-21	852	859	840	850	175,100	850
2006-02-20	880	890	841	861	205,600	861
2006-02-17	880	899	877	880	177,300	880
2006-02-16	928	928	876	880	379,400	880
2006-02-15	975	975	930	937	281,800	937
2006-02-14	985	994	952	985	136,300	985
2006-02-13	1,001	1,003	982	996	125,000	996
2006-02-10	1,015	1,015	986	1,003	158,400	1,003
2006-02-09	1,014	1,019	1,008	1,012	93,700	1,012
2006-02-08	1,025	1,025	1,012	1,012	109,500	1,012
2006-02-07	1,016	1,023	1,012	1,017	94,200	1,017
2006-02-06	1,020	1,022	1,011	1,017	232,500	1,017
2006-02-03	1,016	1,019	1,011	1,017	103,500	1,017
2006-02-02	1,021	1,022	1,015	1,015	148,300	1,015
2006-02-01	1,025	1,026	1,021	1,021	122,300	1,021
2006-01-31	1,029	1,029	1,022	1,026	99,200	1,026
2006-01-30	1,030	1,030	1,025	1,025	125,100	1,025
2006-01-27	1,015	1,025	1,011	1,025	105,500	1,025
2006-01-26	1,024	1,025	1,011	1,021	94,500	1,021
2006-01-25	1,025	1,025	1,018	1,020	69,600	1,020
2006-01-24	1,010	1,020	1,001	1,016	105,500	1,016
2006-01-23	1,002	1,018	991	995	235,300	995
2006-01-20	1,033	1,034	1,009	1,010	115,400	1,010
2006-01-19	988	1,035	985	1,030	163,400	1,030
2006-01-18	1,025	1,033	946	1,015	285,100	1,015
2006-01-17	1,069	1,070	1,029	1,035	189,700	1,035
2006-01-16	1,075	1,075	1,069	1,069	142,200	1,069
2006-01-13	1,066	1,081	1,066	1,069	116,500	1,069
2006-01-12	1,060	1,067	1,055	1,067	191,900	1,067
2006-01-11	1,058	1,059	1,053	1,058	79,200	1,058
2006-01-10	1,060	1,062	1,053	1,053	108,900	1,053
2006-01-06	1,053	1,059	1,053	1,053	99,400	1,053
2006-01-05	1,055	1,060	1,047	1,051	123,700	1,051
2006-01-04	1,065	1,065	1,040	1,047	76,000	1,047

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

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 [2006年度]

7867 (株)タカラトミーの時系列データ [2006年度]