7867 (株)タカラトミー の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 570 | 586 | 569 | 585 | 129,900 | 585 |
| 2008-12-29 | 565 | 574 | 564 | 573 | 99,100 | 573 |
| 2008-12-26 | 564 | 567 | 561 | 564 | 52,600 | 564 |
| 2008-12-25 | 569 | 569 | 560 | 562 | 56,000 | 562 |
| 2008-12-24 | 577 | 579 | 560 | 560 | 228,500 | 560 |
| 2008-12-22 | 569 | 576 | 568 | 575 | 204,800 | 575 |
| 2008-12-19 | 574 | 578 | 568 | 568 | 183,800 | 568 |
| 2008-12-18 | 568 | 583 | 566 | 570 | 248,500 | 570 |
| 2008-12-17 | 580 | 582 | 560 | 575 | 123,100 | 575 |
| 2008-12-16 | 584 | 585 | 564 | 569 | 224,600 | 569 |
| 2008-12-15 | 599 | 600 | 581 | 587 | 203,200 | 587 |
| 2008-12-12 | 589 | 600 | 573 | 577 | 202,600 | 577 |
| 2008-12-11 | 589 | 593 | 578 | 592 | 198,700 | 592 |
| 2008-12-10 | 575 | 584 | 573 | 579 | 160,900 | 579 |
| 2008-12-09 | 589 | 591 | 580 | 585 | 122,700 | 585 |
| 2008-12-08 | 566 | 589 | 566 | 585 | 222,200 | 585 |
| 2008-12-05 | 568 | 587 | 567 | 574 | 157,200 | 574 |
| 2008-12-04 | 589 | 592 | 568 | 577 | 219,600 | 577 |
| 2008-12-03 | 575 | 584 | 565 | 582 | 149,500 | 582 |
| 2008-12-02 | 569 | 572 | 557 | 561 | 240,500 | 561 |
| 2008-12-01 | 615 | 615 | 597 | 598 | 129,400 | 598 |
| 2008-11-28 | 602 | 620 | 602 | 613 | 160,800 | 613 |
| 2008-11-27 | 611 | 622 | 611 | 621 | 349,600 | 621 |
| 2008-11-26 | 590 | 605 | 583 | 601 | 329,300 | 601 |
| 2008-11-25 | 591 | 607 | 581 | 600 | 435,500 | 600 |
| 2008-11-21 | 522 | 571 | 515 | 570 | 436,000 | 570 |
| 2008-11-20 | 520 | 532 | 511 | 526 | 306,800 | 526 |
| 2008-11-19 | 519 | 525 | 510 | 521 | 167,000 | 521 |
| 2008-11-18 | 520 | 521 | 512 | 514 | 268,100 | 514 |
| 2008-11-17 | 520 | 541 | 505 | 526 | 244,200 | 526 |
| 2008-11-14 | 528 | 556 | 520 | 523 | 395,400 | 523 |
| 2008-11-13 | 550 | 552 | 517 | 521 | 463,000 | 521 |
| 2008-11-12 | 600 | 603 | 560 | 562 | 491,300 | 562 |
| 2008-11-11 | 634 | 634 | 604 | 608 | 167,500 | 608 |
| 2008-11-10 | 625 | 634 | 615 | 630 | 260,500 | 630 |
| 2008-11-07 | 579 | 607 | 579 | 593 | 351,600 | 593 |
| 2008-11-06 | 630 | 632 | 605 | 609 | 259,600 | 609 |
| 2008-11-05 | 630 | 658 | 630 | 652 | 311,500 | 652 |
| 2008-11-04 | 630 | 650 | 623 | 640 | 267,700 | 640 |
| 2008-10-31 | 605 | 636 | 596 | 634 | 670,700 | 634 |
| 2008-10-30 | 570 | 595 | 551 | 595 | 602,300 | 595 |
| 2008-10-29 | 539 | 539 | 502 | 523 | 451,700 | 523 |
| 2008-10-28 | 470 | 496 | 462 | 496 | 348,600 | 496 |
| 2008-10-27 | 500 | 515 | 473 | 475 | 288,300 | 475 |
| 2008-10-24 | 510 | 510 | 499 | 509 | 364,800 | 509 |
| 2008-10-23 | 525 | 525 | 499 | 508 | 463,900 | 508 |
| 2008-10-22 | 575 | 575 | 540 | 540 | 230,100 | 540 |
| 2008-10-21 | 590 | 590 | 572 | 576 | 307,200 | 576 |
| 2008-10-20 | 569 | 575 | 559 | 574 | 178,300 | 574 |
| 2008-10-17 | 556 | 568 | 550 | 556 | 304,700 | 556 |
| 2008-10-16 | 550 | 569 | 536 | 550 | 203,100 | 550 |
| 2008-10-15 | 610 | 612 | 580 | 603 | 263,900 | 603 |
| 2008-10-14 | 612 | 613 | 581 | 611 | 245,600 | 611 |
| 2008-10-10 | 551 | 551 | 503 | 513 | 504,000 | 513 |
| 2008-10-09 | 563 | 595 | 559 | 583 | 274,800 | 583 |
| 2008-10-08 | 656 | 662 | 574 | 583 | 459,600 | 583 |
| 2008-10-07 | 638 | 677 | 635 | 673 | 326,000 | 673 |
| 2008-10-06 | 685 | 690 | 666 | 679 | 293,100 | 679 |
| 2008-10-03 | 688 | 693 | 680 | 685 | 219,900 | 685 |
| 2008-10-02 | 710 | 715 | 688 | 690 | 272,000 | 690 |
| 2008-10-01 | 699 | 714 | 698 | 713 | 210,900 | 713 |
| 2008-09-30 | 680 | 712 | 662 | 709 | 382,000 | 709 |
| 2008-09-29 | 704 | 710 | 694 | 699 | 208,500 | 699 |
| 2008-09-26 | 693 | 699 | 689 | 696 | 230,700 | 696 |
| 2008-09-25 | 693 | 700 | 684 | 692 | 186,300 | 692 |
| 2008-09-24 | 695 | 697 | 687 | 692 | 234,600 | 692 |
| 2008-09-22 | 706 | 710 | 695 | 697 | 205,200 | 697 |
| 2008-09-19 | 717 | 717 | 687 | 697 | 437,800 | 697 |
| 2008-09-18 | 685 | 720 | 681 | 718 | 502,800 | 718 |
| 2008-09-17 | 712 | 712 | 680 | 685 | 334,100 | 685 |
| 2008-09-16 | 699 | 716 | 686 | 714 | 379,500 | 714 |
| 2008-09-12 | 722 | 723 | 714 | 720 | 212,900 | 720 |
| 2008-09-11 | 717 | 720 | 714 | 715 | 154,900 | 715 |
| 2008-09-10 | 705 | 718 | 705 | 717 | 224,200 | 717 |
| 2008-09-09 | 709 | 715 | 703 | 715 | 144,900 | 715 |
| 2008-09-08 | 692 | 712 | 692 | 706 | 155,000 | 706 |
| 2008-09-05 | 686 | 705 | 682 | 702 | 225,200 | 702 |
| 2008-09-04 | 700 | 700 | 691 | 696 | 125,100 | 696 |
| 2008-09-03 | 687 | 699 | 686 | 696 | 232,700 | 696 |
| 2008-09-02 | 705 | 710 | 686 | 686 | 352,900 | 686 |
| 2008-09-01 | 718 | 718 | 706 | 707 | 168,000 | 707 |
| 2008-08-29 | 719 | 720 | 708 | 720 | 264,000 | 720 |
| 2008-08-28 | 715 | 721 | 707 | 717 | 337,600 | 717 |
| 2008-08-27 | 712 | 717 | 707 | 715 | 212,800 | 715 |
| 2008-08-26 | 707 | 713 | 701 | 710 | 473,300 | 710 |
| 2008-08-25 | 701 | 709 | 696 | 708 | 270,800 | 708 |
| 2008-08-22 | 697 | 701 | 688 | 694 | 200,500 | 694 |
| 2008-08-21 | 695 | 697 | 690 | 695 | 186,300 | 695 |
| 2008-08-20 | 691 | 698 | 691 | 697 | 117,500 | 697 |
| 2008-08-19 | 708 | 710 | 695 | 699 | 268,700 | 699 |
| 2008-08-18 | 709 | 720 | 707 | 715 | 312,100 | 715 |
| 2008-08-15 | 714 | 718 | 706 | 712 | 265,500 | 712 |
| 2008-08-14 | 706 | 716 | 701 | 705 | 285,900 | 705 |
| 2008-08-13 | 709 | 714 | 703 | 712 | 347,200 | 712 |
| 2008-08-12 | 701 | 713 | 701 | 707 | 270,400 | 707 |
| 2008-08-11 | 706 | 710 | 702 | 706 | 159,100 | 706 |
| 2008-08-08 | 695 | 709 | 695 | 706 | 283,100 | 706 |
| 2008-08-07 | 707 | 707 | 697 | 705 | 463,000 | 705 |
| 2008-08-06 | 705 | 708 | 696 | 707 | 516,200 | 707 |
| 2008-08-05 | 680 | 687 | 672 | 674 | 202,000 | 674 |
| 2008-08-04 | 686 | 693 | 680 | 681 | 216,000 | 681 |
| 2008-08-01 | 695 | 700 | 686 | 687 | 168,900 | 687 |
| 2008-07-31 | 713 | 714 | 702 | 710 | 118,300 | 710 |
| 2008-07-30 | 698 | 710 | 696 | 710 | 174,300 | 710 |
| 2008-07-29 | 695 | 697 | 676 | 687 | 184,800 | 687 |
| 2008-07-28 | 703 | 707 | 699 | 700 | 79,600 | 700 |
| 2008-07-25 | 709 | 713 | 702 | 707 | 152,900 | 707 |
| 2008-07-24 | 709 | 711 | 705 | 709 | 237,800 | 709 |
| 2008-07-23 | 709 | 709 | 702 | 703 | 157,700 | 703 |
| 2008-07-22 | 696 | 706 | 694 | 706 | 177,300 | 706 |
| 2008-07-18 | 692 | 694 | 687 | 691 | 165,200 | 691 |
| 2008-07-17 | 682 | 688 | 679 | 686 | 118,300 | 686 |
| 2008-07-16 | 676 | 683 | 675 | 679 | 110,100 | 679 |
| 2008-07-15 | 684 | 686 | 679 | 684 | 115,400 | 684 |
| 2008-07-14 | 678 | 692 | 678 | 684 | 188,500 | 684 |
| 2008-07-11 | 678 | 690 | 672 | 679 | 218,400 | 679 |
| 2008-07-10 | 683 | 687 | 677 | 679 | 109,300 | 679 |
| 2008-07-09 | 699 | 700 | 682 | 683 | 161,000 | 683 |
| 2008-07-08 | 703 | 707 | 686 | 689 | 152,700 | 689 |
| 2008-07-07 | 707 | 708 | 703 | 706 | 148,300 | 706 |
| 2008-07-04 | 683 | 704 | 683 | 703 | 191,400 | 703 |
| 2008-07-03 | 680 | 690 | 674 | 687 | 293,300 | 687 |
| 2008-07-02 | 694 | 694 | 680 | 682 | 201,100 | 682 |
| 2008-07-01 | 685 | 693 | 683 | 686 | 290,400 | 686 |
| 2008-06-30 | 677 | 689 | 676 | 684 | 151,300 | 684 |
| 2008-06-27 | 682 | 688 | 674 | 687 | 237,600 | 687 |
| 2008-06-26 | 687 | 689 | 681 | 685 | 165,100 | 685 |
| 2008-06-25 | 680 | 684 | 673 | 684 | 238,600 | 684 |
| 2008-06-24 | 690 | 695 | 678 | 679 | 286,300 | 679 |
| 2008-06-23 | 685 | 696 | 680 | 691 | 210,000 | 691 |
| 2008-06-20 | 705 | 707 | 691 | 692 | 277,000 | 692 |
| 2008-06-19 | 705 | 710 | 704 | 704 | 155,300 | 704 |
| 2008-06-18 | 704 | 708 | 704 | 704 | 73,700 | 704 |
| 2008-06-17 | 709 | 712 | 701 | 703 | 356,100 | 703 |
| 2008-06-16 | 714 | 714 | 702 | 708 | 289,200 | 708 |
| 2008-06-13 | 704 | 707 | 700 | 700 | 189,200 | 700 |
| 2008-06-12 | 708 | 710 | 702 | 704 | 356,800 | 704 |
| 2008-06-11 | 708 | 714 | 707 | 708 | 192,600 | 708 |
| 2008-06-10 | 710 | 717 | 707 | 708 | 249,300 | 708 |
| 2008-06-09 | 705 | 710 | 700 | 705 | 197,000 | 705 |
| 2008-06-06 | 722 | 722 | 714 | 715 | 216,900 | 715 |
| 2008-06-05 | 712 | 720 | 711 | 719 | 245,400 | 719 |
| 2008-06-04 | 716 | 720 | 713 | 718 | 355,700 | 718 |
| 2008-06-03 | 709 | 711 | 703 | 708 | 393,200 | 708 |
| 2008-06-02 | 715 | 718 | 706 | 709 | 204,300 | 709 |
| 2008-05-30 | 715 | 720 | 714 | 718 | 292,500 | 718 |
| 2008-05-29 | 710 | 718 | 708 | 714 | 522,500 | 714 |
| 2008-05-28 | 718 | 719 | 706 | 708 | 405,500 | 708 |
| 2008-05-27 | 720 | 725 | 716 | 720 | 274,200 | 720 |
| 2008-05-26 | 719 | 719 | 711 | 713 | 453,600 | 713 |
| 2008-05-23 | 724 | 725 | 707 | 709 | 508,600 | 709 |
| 2008-05-22 | 697 | 715 | 690 | 714 | 395,500 | 714 |
| 2008-05-21 | 710 | 710 | 697 | 699 | 671,700 | 699 |
| 2008-05-20 | 721 | 726 | 711 | 713 | 509,900 | 713 |
| 2008-05-19 | 725 | 725 | 712 | 715 | 271,800 | 715 |
| 2008-05-16 | 731 | 733 | 720 | 724 | 392,700 | 724 |
| 2008-05-15 | 735 | 738 | 725 | 730 | 439,600 | 730 |
| 2008-05-14 | 734 | 746 | 731 | 732 | 848,200 | 732 |
| 2008-05-13 | 727 | 734 | 723 | 730 | 258,100 | 730 |
| 2008-05-12 | 709 | 724 | 709 | 720 | 196,000 | 720 |
| 2008-05-09 | 727 | 727 | 707 | 708 | 297,300 | 708 |
| 2008-05-08 | 725 | 728 | 720 | 726 | 332,500 | 726 |
| 2008-05-07 | 736 | 739 | 721 | 724 | 404,600 | 724 |
| 2008-05-02 | 734 | 738 | 728 | 735 | 251,700 | 735 |
| 2008-05-01 | 735 | 736 | 723 | 725 | 436,000 | 725 |
| 2008-04-30 | 752 | 753 | 735 | 735 | 531,300 | 735 |
| 2008-04-28 | 784 | 786 | 748 | 752 | 594,300 | 752 |
| 2008-04-25 | 771 | 785 | 771 | 783 | 255,700 | 783 |
| 2008-04-24 | 780 | 784 | 773 | 774 | 121,600 | 774 |
| 2008-04-23 | 784 | 790 | 783 | 790 | 241,200 | 790 |
| 2008-04-22 | 780 | 786 | 777 | 780 | 140,800 | 780 |
| 2008-04-21 | 786 | 791 | 772 | 789 | 206,800 | 789 |
| 2008-04-18 | 787 | 790 | 773 | 790 | 108,400 | 790 |
| 2008-04-17 | 790 | 793 | 782 | 787 | 150,900 | 787 |
| 2008-04-16 | 784 | 789 | 778 | 787 | 125,500 | 787 |
| 2008-04-15 | 772 | 783 | 768 | 783 | 182,000 | 783 |
| 2008-04-14 | 773 | 779 | 768 | 774 | 139,900 | 774 |
| 2008-04-11 | 780 | 793 | 776 | 793 | 385,500 | 793 |
| 2008-04-10 | 772 | 779 | 771 | 778 | 116,100 | 778 |
| 2008-04-09 | 770 | 780 | 770 | 780 | 167,500 | 780 |
| 2008-04-08 | 774 | 782 | 772 | 773 | 129,600 | 773 |
| 2008-04-07 | 770 | 779 | 767 | 779 | 154,500 | 779 |
| 2008-04-04 | 767 | 781 | 766 | 777 | 168,100 | 777 |
| 2008-04-03 | 775 | 778 | 766 | 777 | 214,200 | 777 |
| 2008-04-02 | 770 | 774 | 768 | 774 | 385,700 | 774 |
| 2008-04-01 | 739 | 755 | 739 | 753 | 209,800 | 753 |
| 2008-03-31 | 755 | 757 | 729 | 739 | 374,400 | 739 |
| 2008-03-28 | 762 | 764 | 755 | 760 | 272,600 | 760 |
| 2008-03-27 | 761 | 769 | 753 | 755 | 267,000 | 755 |
| 2008-03-26 | 772 | 781 | 765 | 770 | 231,600 | 770 |
| 2008-03-25 | 800 | 800 | 784 | 786 | 325,200 | 786 |
| 2008-03-24 | 792 | 803 | 788 | 794 | 194,800 | 794 |
| 2008-03-21 | 777 | 788 | 775 | 787 | 386,300 | 787 |
| 2008-03-19 | 771 | 772 | 762 | 772 | 235,100 | 772 |
| 2008-03-18 | 753 | 758 | 744 | 756 | 318,500 | 756 |
| 2008-03-17 | 760 | 760 | 743 | 752 | 232,100 | 752 |
| 2008-03-14 | 780 | 780 | 754 | 760 | 355,800 | 760 |
| 2008-03-13 | 760 | 770 | 757 | 762 | 150,900 | 762 |
| 2008-03-12 | 777 | 783 | 764 | 770 | 363,700 | 770 |
| 2008-03-11 | 749 | 772 | 748 | 770 | 187,300 | 770 |
| 2008-03-10 | 752 | 765 | 739 | 750 | 311,800 | 750 |
| 2008-03-07 | 754 | 769 | 754 | 765 | 221,700 | 765 |
| 2008-03-06 | 768 | 776 | 760 | 772 | 346,600 | 772 |
| 2008-03-05 | 773 | 778 | 766 | 770 | 219,200 | 770 |
| 2008-03-04 | 759 | 772 | 758 | 768 | 273,300 | 768 |
| 2008-03-03 | 766 | 768 | 752 | 753 | 343,300 | 753 |
| 2008-02-29 | 783 | 792 | 783 | 788 | 177,100 | 788 |
| 2008-02-28 | 801 | 802 | 795 | 800 | 213,400 | 800 |
| 2008-02-27 | 807 | 810 | 794 | 801 | 463,700 | 801 |
| 2008-02-26 | 810 | 815 | 803 | 804 | 507,800 | 804 |
| 2008-02-25 | 798 | 806 | 794 | 805 | 308,600 | 805 |
| 2008-02-22 | 777 | 791 | 775 | 789 | 402,500 | 789 |
| 2008-02-21 | 756 | 779 | 756 | 776 | 270,400 | 776 |
| 2008-02-20 | 779 | 779 | 755 | 755 | 334,900 | 755 |
| 2008-02-19 | 761 | 773 | 760 | 770 | 395,200 | 770 |
| 2008-02-18 | 751 | 770 | 751 | 761 | 337,700 | 761 |
| 2008-02-15 | 770 | 773 | 753 | 764 | 794,000 | 764 |
| 2008-02-14 | 790 | 790 | 759 | 782 | 2,150,600 | 782 |
| 2008-02-13 | 726 | 738 | 666 | 690 | 1,632,600 | 690 |
| 2008-02-12 | 765 | 770 | 752 | 766 | 236,600 | 766 |
| 2008-02-08 | 755 | 763 | 744 | 751 | 224,200 | 751 |
| 2008-02-07 | 765 | 777 | 745 | 759 | 353,600 | 759 |
| 2008-02-06 | 795 | 795 | 765 | 772 | 289,100 | 772 |
| 2008-02-05 | 801 | 809 | 796 | 800 | 296,500 | 800 |
| 2008-02-04 | 800 | 814 | 800 | 811 | 315,500 | 811 |
| 2008-02-01 | 791 | 805 | 789 | 797 | 277,100 | 797 |
| 2008-01-31 | 769 | 798 | 768 | 798 | 367,900 | 798 |
| 2008-01-30 | 775 | 792 | 765 | 784 | 459,400 | 784 |
| 2008-01-29 | 780 | 793 | 768 | 791 | 395,100 | 791 |
| 2008-01-28 | 787 | 792 | 775 | 779 | 296,700 | 779 |
| 2008-01-25 | 769 | 788 | 763 | 788 | 368,600 | 788 |
| 2008-01-24 | 753 | 758 | 743 | 756 | 434,100 | 756 |
| 2008-01-23 | 737 | 750 | 730 | 747 | 341,600 | 747 |
| 2008-01-22 | 755 | 765 | 727 | 727 | 443,300 | 727 |
| 2008-01-21 | 787 | 789 | 768 | 775 | 266,100 | 775 |
| 2008-01-18 | 750 | 793 | 732 | 790 | 851,900 | 790 |
| 2008-01-17 | 711 | 762 | 710 | 760 | 499,000 | 760 |
| 2008-01-16 | 750 | 751 | 712 | 713 | 492,600 | 713 |
| 2008-01-15 | 771 | 776 | 756 | 759 | 430,500 | 759 |
| 2008-01-11 | 776 | 779 | 763 | 771 | 405,600 | 771 |
| 2008-01-10 | 776 | 779 | 754 | 766 | 236,600 | 766 |
| 2008-01-09 | 744 | 772 | 733 | 772 | 297,100 | 772 |
| 2008-01-08 | 761 | 768 | 750 | 764 | 277,100 | 764 |
| 2008-01-07 | 774 | 782 | 767 | 770 | 282,900 | 770 |
| 2008-01-04 | 795 | 805 | 785 | 788 | 191,400 | 788 |
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
