7867 (株)タカラトミー の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 775 | 776 | 760 | 760 | 234,000 | 760 |
| 2009-12-29 | 777 | 780 | 762 | 770 | 220,300 | 770 |
| 2009-12-28 | 758 | 777 | 756 | 772 | 299,800 | 772 |
| 2009-12-25 | 755 | 759 | 750 | 752 | 163,900 | 752 |
| 2009-12-24 | 766 | 768 | 748 | 759 | 453,800 | 759 |
| 2009-12-22 | 777 | 779 | 763 | 768 | 290,800 | 768 |
| 2009-12-21 | 781 | 784 | 774 | 774 | 183,800 | 774 |
| 2009-12-18 | 770 | 784 | 770 | 780 | 224,700 | 780 |
| 2009-12-17 | 777 | 783 | 774 | 776 | 182,000 | 776 |
| 2009-12-16 | 769 | 784 | 769 | 783 | 246,100 | 783 |
| 2009-12-15 | 780 | 781 | 772 | 773 | 167,700 | 773 |
| 2009-12-14 | 789 | 789 | 766 | 781 | 290,100 | 781 |
| 2009-12-11 | 784 | 788 | 772 | 784 | 344,200 | 784 |
| 2009-12-10 | 777 | 795 | 775 | 780 | 329,100 | 780 |
| 2009-12-09 | 781 | 785 | 773 | 777 | 279,400 | 777 |
| 2009-12-08 | 757 | 798 | 754 | 791 | 928,300 | 791 |
| 2009-12-07 | 760 | 770 | 751 | 754 | 464,900 | 754 |
| 2009-12-04 | 775 | 777 | 739 | 750 | 798,400 | 750 |
| 2009-12-03 | 773 | 780 | 763 | 776 | 460,000 | 776 |
| 2009-12-02 | 754 | 777 | 751 | 770 | 411,900 | 770 |
| 2009-12-01 | 736 | 757 | 733 | 751 | 328,600 | 751 |
| 2009-11-30 | 736 | 749 | 731 | 743 | 406,400 | 743 |
| 2009-11-27 | 744 | 750 | 722 | 727 | 584,400 | 727 |
| 2009-11-26 | 763 | 776 | 755 | 758 | 489,600 | 758 |
| 2009-11-25 | 775 | 785 | 766 | 772 | 402,500 | 772 |
| 2009-11-24 | 774 | 785 | 771 | 775 | 439,000 | 775 |
| 2009-11-20 | 777 | 779 | 752 | 770 | 782,900 | 770 |
| 2009-11-19 | 787 | 795 | 779 | 784 | 725,100 | 784 |
| 2009-11-18 | 828 | 831 | 801 | 806 | 707,200 | 806 |
| 2009-11-17 | 849 | 853 | 826 | 838 | 512,800 | 838 |
| 2009-11-16 | 840 | 858 | 839 | 849 | 817,700 | 849 |
| 2009-11-13 | 829 | 850 | 821 | 847 | 1,082,300 | 847 |
| 2009-11-12 | 829 | 852 | 818 | 828 | 2,397,300 | 828 |
| 2009-11-11 | 782 | 804 | 782 | 790 | 606,000 | 790 |
| 2009-11-10 | 780 | 786 | 777 | 778 | 311,400 | 778 |
| 2009-11-09 | 784 | 790 | 778 | 782 | 219,000 | 782 |
| 2009-11-06 | 800 | 800 | 778 | 784 | 309,800 | 784 |
| 2009-11-05 | 797 | 802 | 788 | 800 | 195,100 | 800 |
| 2009-11-04 | 799 | 807 | 792 | 803 | 264,300 | 803 |
| 2009-11-02 | 795 | 800 | 791 | 798 | 225,400 | 798 |
| 2009-10-30 | 811 | 812 | 792 | 804 | 296,300 | 804 |
| 2009-10-29 | 791 | 814 | 787 | 811 | 443,800 | 811 |
| 2009-10-28 | 814 | 820 | 796 | 802 | 392,900 | 802 |
| 2009-10-27 | 819 | 820 | 807 | 816 | 314,200 | 816 |
| 2009-10-26 | 814 | 830 | 813 | 822 | 744,500 | 822 |
| 2009-10-23 | 812 | 817 | 804 | 807 | 575,200 | 807 |
| 2009-10-22 | 808 | 818 | 793 | 818 | 1,121,000 | 818 |
| 2009-10-21 | 790 | 819 | 780 | 807 | 3,648,600 | 807 |
| 2009-10-20 | 736 | 736 | 718 | 730 | 237,600 | 730 |
| 2009-10-19 | 728 | 735 | 723 | 735 | 180,100 | 735 |
| 2009-10-16 | 711 | 732 | 711 | 730 | 308,700 | 730 |
| 2009-10-15 | 723 | 729 | 711 | 713 | 319,400 | 713 |
| 2009-10-14 | 725 | 730 | 706 | 713 | 235,500 | 713 |
| 2009-10-13 | 722 | 735 | 722 | 726 | 187,400 | 726 |
| 2009-10-09 | 704 | 717 | 701 | 713 | 208,800 | 713 |
| 2009-10-08 | 694 | 701 | 682 | 697 | 254,900 | 697 |
| 2009-10-07 | 710 | 711 | 694 | 699 | 249,500 | 699 |
| 2009-10-06 | 711 | 712 | 692 | 700 | 190,800 | 700 |
| 2009-10-05 | 700 | 708 | 680 | 691 | 261,600 | 691 |
| 2009-10-02 | 713 | 715 | 695 | 706 | 349,900 | 706 |
| 2009-10-01 | 732 | 738 | 715 | 721 | 220,200 | 721 |
| 2009-09-30 | 709 | 743 | 709 | 742 | 359,000 | 742 |
| 2009-09-29 | 702 | 725 | 702 | 712 | 327,200 | 712 |
| 2009-09-28 | 717 | 717 | 690 | 707 | 400,400 | 707 |
| 2009-09-25 | 746 | 750 | 717 | 726 | 432,100 | 726 |
| 2009-09-24 | 744 | 764 | 744 | 756 | 294,800 | 756 |
| 2009-09-18 | 766 | 767 | 741 | 750 | 335,800 | 750 |
| 2009-09-17 | 779 | 783 | 770 | 776 | 146,000 | 776 |
| 2009-09-16 | 787 | 792 | 777 | 779 | 179,400 | 779 |
| 2009-09-15 | 781 | 788 | 773 | 780 | 183,000 | 780 |
| 2009-09-14 | 791 | 793 | 780 | 787 | 161,500 | 787 |
| 2009-09-11 | 789 | 794 | 781 | 790 | 390,300 | 790 |
| 2009-09-10 | 786 | 794 | 780 | 781 | 235,000 | 781 |
| 2009-09-09 | 782 | 799 | 782 | 785 | 289,400 | 785 |
| 2009-09-08 | 764 | 787 | 761 | 781 | 276,700 | 781 |
| 2009-09-07 | 760 | 769 | 758 | 763 | 160,000 | 763 |
| 2009-09-04 | 770 | 772 | 758 | 760 | 309,000 | 760 |
| 2009-09-03 | 777 | 783 | 772 | 772 | 215,300 | 772 |
| 2009-09-02 | 780 | 789 | 777 | 785 | 314,400 | 785 |
| 2009-09-01 | 782 | 801 | 781 | 798 | 255,800 | 798 |
| 2009-08-31 | 809 | 810 | 781 | 791 | 448,600 | 791 |
| 2009-08-28 | 815 | 825 | 796 | 803 | 655,900 | 803 |
| 2009-08-27 | 785 | 822 | 781 | 814 | 1,066,700 | 814 |
| 2009-08-26 | 778 | 789 | 771 | 785 | 484,600 | 785 |
| 2009-08-25 | 771 | 778 | 770 | 774 | 326,700 | 774 |
| 2009-08-24 | 780 | 784 | 768 | 775 | 399,600 | 775 |
| 2009-08-21 | 777 | 784 | 758 | 770 | 702,900 | 770 |
| 2009-08-20 | 745 | 773 | 740 | 767 | 768,100 | 767 |
| 2009-08-19 | 724 | 742 | 723 | 736 | 511,900 | 736 |
| 2009-08-18 | 712 | 724 | 708 | 721 | 372,100 | 721 |
| 2009-08-17 | 740 | 741 | 722 | 722 | 406,200 | 722 |
| 2009-08-14 | 740 | 747 | 731 | 741 | 460,900 | 741 |
| 2009-08-13 | 748 | 748 | 735 | 740 | 795,400 | 740 |
| 2009-08-12 | 768 | 770 | 750 | 761 | 430,600 | 761 |
| 2009-08-11 | 770 | 778 | 767 | 771 | 397,100 | 771 |
| 2009-08-10 | 796 | 797 | 767 | 776 | 506,100 | 776 |
| 2009-08-07 | 793 | 796 | 762 | 767 | 939,800 | 767 |
| 2009-08-06 | 824 | 824 | 791 | 805 | 616,400 | 805 |
| 2009-08-05 | 833 | 840 | 772 | 817 | 1,215,200 | 817 |
| 2009-08-04 | 850 | 856 | 821 | 833 | 733,600 | 833 |
| 2009-08-03 | 841 | 853 | 824 | 844 | 645,100 | 844 |
| 2009-07-31 | 820 | 847 | 815 | 841 | 1,037,800 | 841 |
| 2009-07-30 | 820 | 821 | 793 | 810 | 421,800 | 810 |
| 2009-07-29 | 769 | 830 | 767 | 822 | 1,405,300 | 822 |
| 2009-07-28 | 777 | 786 | 757 | 769 | 315,900 | 769 |
| 2009-07-27 | 796 | 797 | 779 | 781 | 369,700 | 781 |
| 2009-07-24 | 799 | 799 | 790 | 798 | 513,100 | 798 |
| 2009-07-23 | 798 | 805 | 784 | 785 | 441,700 | 785 |
| 2009-07-22 | 795 | 806 | 790 | 797 | 840,100 | 797 |
| 2009-07-21 | 757 | 789 | 754 | 787 | 1,021,500 | 787 |
| 2009-07-17 | 742 | 761 | 742 | 759 | 720,900 | 759 |
| 2009-07-16 | 745 | 765 | 740 | 742 | 564,200 | 742 |
| 2009-07-15 | 719 | 751 | 710 | 741 | 883,500 | 741 |
| 2009-07-14 | 714 | 719 | 700 | 703 | 304,700 | 703 |
| 2009-07-13 | 711 | 729 | 708 | 721 | 751,800 | 721 |
| 2009-07-10 | 667 | 723 | 667 | 710 | 968,400 | 710 |
| 2009-07-09 | 653 | 674 | 650 | 665 | 337,700 | 665 |
| 2009-07-08 | 674 | 679 | 662 | 667 | 335,400 | 667 |
| 2009-07-07 | 681 | 691 | 675 | 682 | 299,200 | 682 |
| 2009-07-06 | 690 | 699 | 683 | 690 | 313,300 | 690 |
| 2009-07-03 | 695 | 696 | 677 | 688 | 307,600 | 688 |
| 2009-07-02 | 694 | 710 | 676 | 688 | 638,300 | 688 |
| 2009-07-01 | 669 | 718 | 662 | 699 | 1,184,300 | 699 |
| 2009-06-30 | 637 | 662 | 636 | 653 | 586,700 | 653 |
| 2009-06-29 | 640 | 645 | 629 | 633 | 443,800 | 633 |
| 2009-06-26 | 595 | 635 | 595 | 631 | 702,200 | 631 |
| 2009-06-25 | 587 | 599 | 586 | 594 | 353,500 | 594 |
| 2009-06-24 | 592 | 592 | 586 | 589 | 201,800 | 589 |
| 2009-06-23 | 592 | 602 | 589 | 590 | 270,300 | 590 |
| 2009-06-22 | 610 | 610 | 600 | 602 | 304,200 | 602 |
| 2009-06-19 | 604 | 610 | 598 | 600 | 228,000 | 600 |
| 2009-06-18 | 601 | 609 | 597 | 602 | 265,200 | 602 |
| 2009-06-17 | 603 | 617 | 601 | 613 | 682,700 | 613 |
| 2009-06-16 | 583 | 601 | 583 | 594 | 395,600 | 594 |
| 2009-06-15 | 597 | 598 | 585 | 593 | 341,100 | 593 |
| 2009-06-12 | 590 | 596 | 584 | 593 | 486,000 | 593 |
| 2009-06-11 | 607 | 607 | 593 | 596 | 278,300 | 596 |
| 2009-06-10 | 600 | 605 | 594 | 603 | 388,800 | 603 |
| 2009-06-09 | 613 | 614 | 599 | 603 | 346,900 | 603 |
| 2009-06-08 | 595 | 615 | 593 | 613 | 760,600 | 613 |
| 2009-06-05 | 595 | 597 | 588 | 594 | 390,300 | 594 |
| 2009-06-04 | 581 | 590 | 581 | 585 | 280,600 | 585 |
| 2009-06-03 | 579 | 592 | 578 | 587 | 377,300 | 587 |
| 2009-06-02 | 587 | 588 | 576 | 580 | 401,700 | 580 |
| 2009-06-01 | 580 | 582 | 573 | 579 | 410,100 | 579 |
| 2009-05-29 | 566 | 570 | 561 | 567 | 393,600 | 567 |
| 2009-05-28 | 561 | 580 | 555 | 568 | 520,200 | 568 |
| 2009-05-27 | 591 | 592 | 565 | 570 | 852,200 | 570 |
| 2009-05-26 | 600 | 607 | 585 | 593 | 1,826,900 | 593 |
| 2009-05-25 | 570 | 585 | 567 | 583 | 789,500 | 583 |
| 2009-05-22 | 539 | 575 | 535 | 568 | 955,400 | 568 |
| 2009-05-21 | 550 | 552 | 540 | 546 | 275,900 | 546 |
| 2009-05-20 | 550 | 555 | 543 | 554 | 537,900 | 554 |
| 2009-05-19 | 544 | 552 | 533 | 537 | 761,100 | 537 |
| 2009-05-18 | 504 | 560 | 503 | 548 | 2,233,900 | 548 |
| 2009-05-15 | 488 | 500 | 483 | 499 | 632,000 | 499 |
| 2009-05-14 | 475 | 497 | 473 | 483 | 802,000 | 483 |
| 2009-05-13 | 494 | 515 | 474 | 480 | 2,542,100 | 480 |
| 2009-05-12 | 427 | 449 | 425 | 439 | 470,100 | 439 |
| 2009-05-11 | 428 | 430 | 422 | 424 | 365,500 | 424 |
| 2009-05-08 | 422 | 424 | 415 | 423 | 165,700 | 423 |
| 2009-05-07 | 419 | 427 | 419 | 424 | 443,700 | 424 |
| 2009-05-01 | 404 | 413 | 403 | 411 | 482,700 | 411 |
| 2009-04-30 | 395 | 404 | 393 | 399 | 531,800 | 399 |
| 2009-04-28 | 383 | 388 | 375 | 375 | 273,100 | 375 |
| 2009-04-27 | 392 | 393 | 381 | 382 | 161,600 | 382 |
| 2009-04-24 | 387 | 395 | 385 | 387 | 274,300 | 387 |
| 2009-04-23 | 389 | 389 | 378 | 385 | 394,600 | 385 |
| 2009-04-22 | 391 | 393 | 384 | 384 | 239,600 | 384 |
| 2009-04-21 | 400 | 400 | 390 | 393 | 270,200 | 393 |
| 2009-04-20 | 405 | 406 | 398 | 400 | 123,700 | 400 |
| 2009-04-17 | 408 | 408 | 401 | 402 | 187,900 | 402 |
| 2009-04-16 | 405 | 412 | 400 | 403 | 388,300 | 403 |
| 2009-04-15 | 394 | 403 | 391 | 400 | 320,400 | 400 |
| 2009-04-14 | 395 | 397 | 393 | 395 | 160,900 | 395 |
| 2009-04-13 | 399 | 399 | 393 | 394 | 134,500 | 394 |
| 2009-04-10 | 405 | 408 | 394 | 396 | 246,300 | 396 |
| 2009-04-09 | 393 | 405 | 393 | 400 | 252,200 | 400 |
| 2009-04-08 | 397 | 397 | 391 | 391 | 145,800 | 391 |
| 2009-04-07 | 395 | 399 | 390 | 399 | 253,200 | 399 |
| 2009-04-06 | 387 | 396 | 387 | 395 | 327,600 | 395 |
| 2009-04-03 | 396 | 399 | 381 | 385 | 403,600 | 385 |
| 2009-04-02 | 390 | 395 | 385 | 391 | 249,200 | 391 |
| 2009-04-01 | 386 | 391 | 380 | 384 | 268,100 | 384 |
| 2009-03-31 | 390 | 395 | 377 | 382 | 348,100 | 382 |
| 2009-03-30 | 402 | 408 | 393 | 393 | 240,900 | 393 |
| 2009-03-27 | 404 | 409 | 400 | 400 | 360,200 | 400 |
| 2009-03-26 | 393 | 401 | 390 | 400 | 395,900 | 400 |
| 2009-03-25 | 420 | 421 | 404 | 409 | 700,900 | 409 |
| 2009-03-24 | 427 | 427 | 416 | 422 | 422,900 | 422 |
| 2009-03-23 | 411 | 418 | 408 | 416 | 375,900 | 416 |
| 2009-03-19 | 391 | 400 | 388 | 400 | 410,100 | 400 |
| 2009-03-18 | 389 | 392 | 383 | 383 | 450,500 | 383 |
| 2009-03-17 | 384 | 386 | 374 | 381 | 876,500 | 381 |
| 2009-03-16 | 376 | 387 | 374 | 385 | 306,500 | 385 |
| 2009-03-13 | 365 | 374 | 365 | 371 | 282,300 | 371 |
| 2009-03-12 | 365 | 370 | 362 | 367 | 258,900 | 367 |
| 2009-03-11 | 370 | 372 | 365 | 369 | 249,500 | 369 |
| 2009-03-10 | 370 | 370 | 360 | 362 | 408,800 | 362 |
| 2009-03-09 | 372 | 375 | 368 | 371 | 246,200 | 371 |
| 2009-03-06 | 379 | 379 | 370 | 371 | 362,200 | 371 |
| 2009-03-05 | 391 | 391 | 380 | 380 | 217,900 | 380 |
| 2009-03-04 | 370 | 384 | 365 | 381 | 301,200 | 381 |
| 2009-03-03 | 387 | 388 | 360 | 369 | 645,900 | 369 |
| 2009-03-02 | 389 | 392 | 382 | 392 | 203,900 | 392 |
| 2009-02-27 | 397 | 397 | 386 | 389 | 199,800 | 389 |
| 2009-02-26 | 383 | 393 | 382 | 392 | 291,500 | 392 |
| 2009-02-25 | 386 | 387 | 375 | 380 | 195,100 | 380 |
| 2009-02-24 | 386 | 387 | 366 | 372 | 410,800 | 372 |
| 2009-02-23 | 391 | 393 | 388 | 388 | 265,400 | 388 |
| 2009-02-20 | 395 | 397 | 391 | 392 | 224,400 | 392 |
| 2009-02-19 | 395 | 398 | 392 | 394 | 209,700 | 394 |
| 2009-02-18 | 400 | 404 | 393 | 395 | 449,300 | 395 |
| 2009-02-17 | 423 | 425 | 402 | 405 | 447,100 | 405 |
| 2009-02-16 | 408 | 424 | 408 | 422 | 358,400 | 422 |
| 2009-02-13 | 409 | 412 | 403 | 405 | 598,200 | 405 |
| 2009-02-12 | 424 | 424 | 400 | 404 | 814,200 | 404 |
| 2009-02-10 | 430 | 436 | 422 | 426 | 533,300 | 426 |
| 2009-02-09 | 464 | 466 | 426 | 429 | 815,800 | 429 |
| 2009-02-06 | 465 | 473 | 457 | 460 | 545,200 | 460 |
| 2009-02-05 | 470 | 474 | 460 | 461 | 538,600 | 461 |
| 2009-02-04 | 473 | 479 | 468 | 470 | 695,800 | 470 |
| 2009-02-03 | 484 | 486 | 473 | 475 | 437,800 | 475 |
| 2009-02-02 | 487 | 488 | 481 | 487 | 352,100 | 487 |
| 2009-01-30 | 490 | 491 | 480 | 483 | 433,400 | 483 |
| 2009-01-29 | 505 | 509 | 488 | 494 | 657,200 | 494 |
| 2009-01-28 | 510 | 520 | 502 | 503 | 572,700 | 503 |
| 2009-01-27 | 520 | 525 | 507 | 507 | 587,800 | 507 |
| 2009-01-26 | 551 | 557 | 525 | 525 | 558,400 | 525 |
| 2009-01-23 | 534 | 546 | 533 | 541 | 299,200 | 541 |
| 2009-01-22 | 521 | 526 | 516 | 526 | 193,900 | 526 |
| 2009-01-21 | 515 | 521 | 515 | 515 | 165,000 | 515 |
| 2009-01-20 | 521 | 522 | 515 | 517 | 123,500 | 517 |
| 2009-01-19 | 521 | 523 | 515 | 519 | 111,000 | 519 |
| 2009-01-16 | 520 | 526 | 514 | 517 | 291,800 | 517 |
| 2009-01-15 | 509 | 515 | 500 | 512 | 262,000 | 512 |
| 2009-01-14 | 505 | 512 | 503 | 508 | 311,000 | 508 |
| 2009-01-13 | 543 | 543 | 505 | 507 | 454,100 | 507 |
| 2009-01-09 | 547 | 561 | 543 | 546 | 189,300 | 546 |
| 2009-01-08 | 560 | 564 | 549 | 550 | 215,100 | 550 |
| 2009-01-07 | 572 | 578 | 560 | 560 | 221,300 | 560 |
| 2009-01-06 | 585 | 587 | 571 | 574 | 115,200 | 574 |
| 2009-01-05 | 591 | 595 | 584 | 584 | 34,000 | 584 |
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
