7867 (株)タカラトミーの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	811	825	811	825	114,100	825
2007-12-27	828	828	817	822	162,900	822
2007-12-26	820	828	814	826	182,400	826
2007-12-25	825	830	814	821	145,600	821
2007-12-21	821	828	804	823	401,500	823
2007-12-20	840	840	824	824	342,400	824
2007-12-19	821	844	821	832	474,800	832
2007-12-18	840	842	821	831	399,600	831
2007-12-17	835	847	827	841	689,700	841
2007-12-14	810	835	808	832	1,568,200	832
2007-12-13	805	807	800	800	273,200	800
2007-12-12	794	810	791	809	223,400	809
2007-12-11	805	807	794	798	235,100	798
2007-12-10	807	813	803	805	464,500	805
2007-12-07	804	812	802	807	338,500	807
2007-12-06	810	812	800	809	202,400	809
2007-12-05	802	808	795	807	155,000	807
2007-12-04	812	814	803	803	153,300	803
2007-12-03	815	817	808	812	262,900	812
2007-11-30	800	811	800	805	272,400	805
2007-11-29	815	817	797	805	359,800	805
2007-11-28	806	813	802	807	640,900	807
2007-11-27	790	803	781	803	229,800	803
2007-11-26	800	802	791	795	216,900	795
2007-11-22	780	796	779	790	309,300	790
2007-11-21	804	807	785	789	283,400	789
2007-11-20	777	807	768	804	538,200	804
2007-11-19	799	809	786	791	238,700	791
2007-11-16	780	793	780	783	213,800	783
2007-11-15	798	810	789	795	402,500	795
2007-11-14	760	814	757	813	765,000	813
2007-11-13	724	749	723	746	223,100	746
2007-11-12	736	748	723	740	404,900	740
2007-11-09	745	767	741	746	477,100	746
2007-11-08	757	763	736	750	600,800	750
2007-11-07	794	795	766	774	312,800	774
2007-11-06	786	798	786	787	223,100	787
2007-11-05	790	800	783	785	269,700	785
2007-11-02	782	795	781	785	262,900	785
2007-11-01	797	805	794	800	523,600	800
2007-10-31	787	796	783	796	365,800	796
2007-10-30	782	788	777	786	283,000	786
2007-10-29	772	783	772	782	228,700	782
2007-10-26	775	775	762	771	205,000	771
2007-10-25	774	778	756	776	370,800	776
2007-10-24	779	780	765	774	336,100	774
2007-10-23	783	785	774	777	557,700	777
2007-10-22	722	774	720	773	645,300	773
2007-10-19	747	775	745	760	1,068,000	760
2007-10-18	750	758	746	755	1,585,900	755
2007-10-17	757	762	723	744	2,206,000	744
2007-10-16	700	700	686	687	248,700	687
2007-10-15	710	710	699	700	260,100	700
2007-10-12	715	716	698	700	341,300	700
2007-10-11	693	709	677	707	507,100	707
2007-10-10	712	712	688	692	453,400	692
2007-10-09	695	710	695	705	564,600	705
2007-10-05	686	692	682	689	387,800	689
2007-10-04	691	691	678	680	362,200	680
2007-10-03	658	694	657	691	1,102,200	691
2007-10-02	641	648	634	648	624,700	648
2007-10-01	629	638	613	621	444,300	621
2007-09-28	597	613	594	609	421,800	609
2007-09-27	586	597	584	593	467,400	593
2007-09-26	572	584	569	582	229,900	582
2007-09-25	584	584	560	571	418,100	571
2007-09-21	581	583	570	578	267,800	578
2007-09-20	596	597	578	582	239,600	582
2007-09-19	592	605	588	592	346,700	592
2007-09-18	595	598	587	587	234,800	587
2007-09-14	593	593	585	591	433,900	591
2007-09-13	584	590	581	583	244,200	583
2007-09-12	592	596	583	587	306,100	587
2007-09-11	602	605	587	587	420,600	587
2007-09-10	600	604	592	601	298,400	601
2007-09-07	611	617	605	609	321,600	609
2007-09-06	615	622	609	619	505,300	619
2007-09-05	642	645	625	627	434,400	627
2007-09-04	646	646	641	643	144,800	643
2007-09-03	650	651	641	642	258,900	642
2007-08-31	650	652	641	650	425,800	650
2007-08-30	651	656	645	651	674,500	651
2007-08-29	660	662	645	647	426,200	647
2007-08-28	673	675	666	669	215,500	669
2007-08-27	680	682	670	672	247,100	672
2007-08-24	685	687	674	677	318,100	677
2007-08-23	687	691	681	687	285,300	687
2007-08-22	672	681	670	677	278,500	677
2007-08-21	688	689	670	682	539,000	682
2007-08-20	680	697	673	674	636,300	674
2007-08-17	721	726	664	670	818,700	670
2007-08-16	745	745	712	741	540,500	741
2007-08-15	770	772	753	757	514,200	757
2007-08-14	752	776	750	773	481,500	773
2007-08-13	729	754	727	747	300,400	747
2007-08-10	740	742	720	724	706,000	724
2007-08-09	777	783	747	763	694,100	763
2007-08-08	749	773	746	769	528,500	769
2007-08-07	746	746	739	739	215,500	739
2007-08-06	735	740	734	739	198,400	739
2007-08-03	731	744	730	734	359,400	734
2007-08-02	737	743	718	730	501,600	730
2007-08-01	762	763	732	737	473,000	737
2007-07-31	775	786	755	765	715,200	765
2007-07-30	770	776	761	774	138,300	774
2007-07-27	781	785	772	773	260,900	773
2007-07-26	797	799	788	788	175,700	788
2007-07-25	800	801	792	799	210,200	799
2007-07-24	808	810	803	805	227,300	805
2007-07-23	811	811	805	807	181,700	807
2007-07-20	818	818	810	812	252,500	812
2007-07-19	805	821	804	813	314,800	813
2007-07-18	818	821	802	804	428,700	804
2007-07-17	826	827	818	818	162,400	818
2007-07-13	812	824	812	824	112,400	824
2007-07-12	819	826	816	819	97,700	819
2007-07-11	824	831	819	819	206,900	819
2007-07-10	826	827	822	823	189,600	823
2007-07-09	820	827	820	825	202,800	825
2007-07-06	818	820	812	819	199,600	819
2007-07-05	812	823	812	817	175,900	817
2007-07-04	817	820	813	814	119,300	814
2007-07-03	820	821	813	814	275,900	814
2007-07-02	814	822	814	819	202,200	819
2007-06-29	816	817	810	813	136,300	813
2007-06-28	810	815	805	815	188,400	815
2007-06-27	809	811	797	798	194,700	798
2007-06-26	803	815	803	808	224,000	808
2007-06-25	820	824	805	805	228,200	805
2007-06-22	814	820	812	816	136,200	816
2007-06-21	820	827	815	820	289,700	820
2007-06-20	830	833	822	828	313,000	828
2007-06-19	830	839	830	834	216,600	834
2007-06-18	837	841	832	839	177,700	839
2007-06-15	839	840	828	834	221,300	834
2007-06-14	825	834	824	831	212,800	831
2007-06-13	822	828	821	824	189,600	824
2007-06-12	832	834	824	826	230,300	826
2007-06-11	830	842	830	832	182,900	832
2007-06-08	826	832	819	827	406,500	827
2007-06-07	838	839	832	836	262,900	836
2007-06-06	839	845	834	840	194,500	840
2007-06-05	845	848	834	843	398,900	843
2007-06-04	855	860	844	847	458,700	847
2007-06-01	850	860	848	854	719,200	854
2007-05-31	843	850	838	850	713,100	850
2007-05-30	828	840	825	834	617,500	834
2007-05-29	815	830	814	827	372,500	827
2007-05-28	818	823	814	821	476,500	821
2007-05-25	816	818	807	810	379,000	810
2007-05-24	810	817	803	814	233,600	814
2007-05-23	813	820	812	817	477,800	817
2007-05-22	793	814	791	812	710,000	812
2007-05-21	783	793	780	791	196,600	791
2007-05-18	797	797	781	784	327,600	784
2007-05-17	800	803	793	795	500,600	795
2007-05-16	795	807	793	793	884,300	793
2007-05-15	786	786	764	771	218,100	771
2007-05-14	793	795	789	791	272,900	791
2007-05-11	788	796	778	793	343,300	793
2007-05-10	788	788	777	783	179,100	783
2007-05-09	770	791	770	788	702,500	788
2007-05-08	770	772	761	767	142,600	767
2007-05-07	767	774	766	770	253,700	770
2007-05-02	765	767	756	767	195,400	767
2007-05-01	763	767	761	763	213,200	763
2007-04-27	757	770	756	760	296,600	760
2007-04-26	750	755	747	755	421,700	755
2007-04-25	749	750	744	747	251,300	747
2007-04-24	745	751	744	748	473,600	748
2007-04-23	748	749	738	745	295,800	745
2007-04-20	747	748	743	745	141,000	745
2007-04-19	753	754	744	745	443,700	745
2007-04-18	751	755	750	755	168,400	755
2007-04-17	751	752	747	749	199,100	749
2007-04-16	748	753	746	750	269,200	750
2007-04-13	751	753	743	744	298,300	744
2007-04-12	755	757	747	752	233,700	752
2007-04-11	758	759	751	753	144,300	753
2007-04-10	756	756	749	753	200,100	753
2007-04-09	760	761	753	757	294,700	757
2007-04-06	756	762	749	759	437,100	759
2007-04-05	765	766	758	762	319,300	762
2007-04-04	750	767	746	764	454,000	764
2007-04-03	754	756	743	754	418,600	754
2007-04-02	751	765	751	755	352,800	755
2007-03-30	755	762	748	752	253,600	752
2007-03-29	751	758	741	754	382,900	754
2007-03-28	768	777	758	759	282,600	759
2007-03-27	771	776	765	769	184,100	769
2007-03-26	795	795	784	787	343,600	787
2007-03-23	797	797	783	785	292,700	785
2007-03-22	776	791	776	791	281,000	791
2007-03-20	772	778	771	774	199,400	774
2007-03-19	776	777	765	769	217,300	769
2007-03-16	785	786	775	775	253,200	775
2007-03-15	780	795	777	785	328,200	785
2007-03-14	790	790	776	778	277,400	778
2007-03-13	805	806	794	794	335,300	794
2007-03-12	808	812	801	805	213,000	805
2007-03-09	819	821	805	805	362,500	805
2007-03-08	816	825	813	818	473,500	818
2007-03-07	813	830	802	814	1,166,600	814
2007-03-06	750	768	747	768	310,800	768
2007-03-05	770	775	751	751	395,500	751
2007-03-02	778	780	770	770	275,400	770
2007-03-01	794	794	772	775	503,600	775
2007-02-28	790	790	771	783	890,200	783
2007-02-27	807	808	795	797	619,600	797
2007-02-26	812	814	805	806	364,800	806
2007-02-23	810	811	804	811	352,800	811
2007-02-22	810	812	804	810	641,800	810
2007-02-21	810	815	802	809	1,136,000	809
2007-02-20	852	854	844	845	178,600	845
2007-02-19	845	856	843	851	182,600	851
2007-02-16	847	855	842	851	169,600	851
2007-02-15	850	855	842	843	225,400	843
2007-02-14	850	863	850	851	291,300	851
2007-02-13	850	856	848	850	313,900	850
2007-02-09	846	852	841	848	206,500	848
2007-02-08	835	848	833	845	230,500	845
2007-02-07	848	850	837	837	206,500	837
2007-02-06	850	852	847	847	126,700	847
2007-02-05	850	853	847	849	186,500	849
2007-02-02	845	853	845	849	290,400	849
2007-02-01	843	848	840	847	167,000	847
2007-01-31	843	845	838	842	243,800	842
2007-01-30	843	850	840	842	172,400	842
2007-01-29	837	843	835	841	215,900	841
2007-01-26	835	838	830	837	139,800	837
2007-01-25	845	846	835	839	247,700	839
2007-01-24	833	842	826	842	360,800	842
2007-01-23	825	836	821	828	406,700	828
2007-01-22	820	820	811	816	220,600	816
2007-01-19	816	817	809	816	369,800	816
2007-01-18	821	827	820	823	234,800	823
2007-01-17	835	835	820	829	126,700	829
2007-01-16	825	835	825	835	278,200	835
2007-01-15	819	825	814	824	172,800	824
2007-01-12	807	817	806	812	171,200	812
2007-01-11	809	810	802	803	157,100	803
2007-01-10	810	812	801	809	309,400	809
2007-01-09	806	808	800	806	159,700	806
2007-01-05	810	811	802	802	177,700	802
2007-01-04	810	812	802	808	125,400	808

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 [2007年度]

7867 (株)タカラトミーの時系列データ [2007年度]