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
2009-12-30775776760760234,000760
2009-12-29777780762770220,300770
2009-12-28758777756772299,800772
2009-12-25755759750752163,900752
2009-12-24766768748759453,800759
2009-12-22777779763768290,800768
2009-12-21781784774774183,800774
2009-12-18770784770780224,700780
2009-12-17777783774776182,000776
2009-12-16769784769783246,100783
2009-12-15780781772773167,700773
2009-12-14789789766781290,100781
2009-12-11784788772784344,200784
2009-12-10777795775780329,100780
2009-12-09781785773777279,400777
2009-12-08757798754791928,300791
2009-12-07760770751754464,900754
2009-12-04775777739750798,400750
2009-12-03773780763776460,000776
2009-12-02754777751770411,900770
2009-12-01736757733751328,600751
2009-11-30736749731743406,400743
2009-11-27744750722727584,400727
2009-11-26763776755758489,600758
2009-11-25775785766772402,500772
2009-11-24774785771775439,000775
2009-11-20777779752770782,900770
2009-11-19787795779784725,100784
2009-11-18828831801806707,200806
2009-11-17849853826838512,800838
2009-11-16840858839849817,700849
2009-11-138298508218471,082,300847
2009-11-128298528188282,397,300828
2009-11-11782804782790606,000790
2009-11-10780786777778311,400778
2009-11-09784790778782219,000782
2009-11-06800800778784309,800784
2009-11-05797802788800195,100800
2009-11-04799807792803264,300803
2009-11-02795800791798225,400798
2009-10-30811812792804296,300804
2009-10-29791814787811443,800811
2009-10-28814820796802392,900802
2009-10-27819820807816314,200816
2009-10-26814830813822744,500822
2009-10-23812817804807575,200807
2009-10-228088187938181,121,000818
2009-10-217908197808073,648,600807
2009-10-20736736718730237,600730
2009-10-19728735723735180,100735
2009-10-16711732711730308,700730
2009-10-15723729711713319,400713
2009-10-14725730706713235,500713
2009-10-13722735722726187,400726
2009-10-09704717701713208,800713
2009-10-08694701682697254,900697
2009-10-07710711694699249,500699
2009-10-06711712692700190,800700
2009-10-05700708680691261,600691
2009-10-02713715695706349,900706
2009-10-01732738715721220,200721
2009-09-30709743709742359,000742
2009-09-29702725702712327,200712
2009-09-28717717690707400,400707
2009-09-25746750717726432,100726
2009-09-24744764744756294,800756
2009-09-18766767741750335,800750
2009-09-17779783770776146,000776
2009-09-16787792777779179,400779
2009-09-15781788773780183,000780
2009-09-14791793780787161,500787
2009-09-11789794781790390,300790
2009-09-10786794780781235,000781
2009-09-09782799782785289,400785
2009-09-08764787761781276,700781
2009-09-07760769758763160,000763
2009-09-04770772758760309,000760
2009-09-03777783772772215,300772
2009-09-02780789777785314,400785
2009-09-01782801781798255,800798
2009-08-31809810781791448,600791
2009-08-28815825796803655,900803
2009-08-277858227818141,066,700814
2009-08-26778789771785484,600785
2009-08-25771778770774326,700774
2009-08-24780784768775399,600775
2009-08-21777784758770702,900770
2009-08-20745773740767768,100767
2009-08-19724742723736511,900736
2009-08-18712724708721372,100721
2009-08-17740741722722406,200722
2009-08-14740747731741460,900741
2009-08-13748748735740795,400740
2009-08-12768770750761430,600761
2009-08-11770778767771397,100771
2009-08-10796797767776506,100776
2009-08-07793796762767939,800767
2009-08-06824824791805616,400805
2009-08-058338407728171,215,200817
2009-08-04850856821833733,600833
2009-08-03841853824844645,100844
2009-07-318208478158411,037,800841
2009-07-30820821793810421,800810
2009-07-297698307678221,405,300822
2009-07-28777786757769315,900769
2009-07-27796797779781369,700781
2009-07-24799799790798513,100798
2009-07-23798805784785441,700785
2009-07-22795806790797840,100797
2009-07-217577897547871,021,500787
2009-07-17742761742759720,900759
2009-07-16745765740742564,200742
2009-07-15719751710741883,500741
2009-07-14714719700703304,700703
2009-07-13711729708721751,800721
2009-07-10667723667710968,400710
2009-07-09653674650665337,700665
2009-07-08674679662667335,400667
2009-07-07681691675682299,200682
2009-07-06690699683690313,300690
2009-07-03695696677688307,600688
2009-07-02694710676688638,300688
2009-07-016697186626991,184,300699
2009-06-30637662636653586,700653
2009-06-29640645629633443,800633
2009-06-26595635595631702,200631
2009-06-25587599586594353,500594
2009-06-24592592586589201,800589
2009-06-23592602589590270,300590
2009-06-22610610600602304,200602
2009-06-19604610598600228,000600
2009-06-18601609597602265,200602
2009-06-17603617601613682,700613
2009-06-16583601583594395,600594
2009-06-15597598585593341,100593
2009-06-12590596584593486,000593
2009-06-11607607593596278,300596
2009-06-10600605594603388,800603
2009-06-09613614599603346,900603
2009-06-08595615593613760,600613
2009-06-05595597588594390,300594
2009-06-04581590581585280,600585
2009-06-03579592578587377,300587
2009-06-02587588576580401,700580
2009-06-01580582573579410,100579
2009-05-29566570561567393,600567
2009-05-28561580555568520,200568
2009-05-27591592565570852,200570
2009-05-266006075855931,826,900593
2009-05-25570585567583789,500583
2009-05-22539575535568955,400568
2009-05-21550552540546275,900546
2009-05-20550555543554537,900554
2009-05-19544552533537761,100537
2009-05-185045605035482,233,900548
2009-05-15488500483499632,000499
2009-05-14475497473483802,000483
2009-05-134945154744802,542,100480
2009-05-12427449425439470,100439
2009-05-11428430422424365,500424
2009-05-08422424415423165,700423
2009-05-07419427419424443,700424
2009-05-01404413403411482,700411
2009-04-30395404393399531,800399
2009-04-28383388375375273,100375
2009-04-27392393381382161,600382
2009-04-24387395385387274,300387
2009-04-23389389378385394,600385
2009-04-22391393384384239,600384
2009-04-21400400390393270,200393
2009-04-20405406398400123,700400
2009-04-17408408401402187,900402
2009-04-16405412400403388,300403
2009-04-15394403391400320,400400
2009-04-14395397393395160,900395
2009-04-13399399393394134,500394
2009-04-10405408394396246,300396
2009-04-09393405393400252,200400
2009-04-08397397391391145,800391
2009-04-07395399390399253,200399
2009-04-06387396387395327,600395
2009-04-03396399381385403,600385
2009-04-02390395385391249,200391
2009-04-01386391380384268,100384
2009-03-31390395377382348,100382
2009-03-30402408393393240,900393
2009-03-27404409400400360,200400
2009-03-26393401390400395,900400
2009-03-25420421404409700,900409
2009-03-24427427416422422,900422
2009-03-23411418408416375,900416
2009-03-19391400388400410,100400
2009-03-18389392383383450,500383
2009-03-17384386374381876,500381
2009-03-16376387374385306,500385
2009-03-13365374365371282,300371
2009-03-12365370362367258,900367
2009-03-11370372365369249,500369
2009-03-10370370360362408,800362
2009-03-09372375368371246,200371
2009-03-06379379370371362,200371
2009-03-05391391380380217,900380
2009-03-04370384365381301,200381
2009-03-03387388360369645,900369
2009-03-02389392382392203,900392
2009-02-27397397386389199,800389
2009-02-26383393382392291,500392
2009-02-25386387375380195,100380
2009-02-24386387366372410,800372
2009-02-23391393388388265,400388
2009-02-20395397391392224,400392
2009-02-19395398392394209,700394
2009-02-18400404393395449,300395
2009-02-17423425402405447,100405
2009-02-16408424408422358,400422
2009-02-13409412403405598,200405
2009-02-12424424400404814,200404
2009-02-10430436422426533,300426
2009-02-09464466426429815,800429
2009-02-06465473457460545,200460
2009-02-05470474460461538,600461
2009-02-04473479468470695,800470
2009-02-03484486473475437,800475
2009-02-02487488481487352,100487
2009-01-30490491480483433,400483
2009-01-29505509488494657,200494
2009-01-28510520502503572,700503
2009-01-27520525507507587,800507
2009-01-26551557525525558,400525
2009-01-23534546533541299,200541
2009-01-22521526516526193,900526
2009-01-21515521515515165,000515
2009-01-20521522515517123,500517
2009-01-19521523515519111,000519
2009-01-16520526514517291,800517
2009-01-15509515500512262,000512
2009-01-14505512503508311,000508
2009-01-13543543505507454,100507
2009-01-09547561543546189,300546
2009-01-08560564549550215,100550
2009-01-07572578560560221,300560
2009-01-06585587571574115,200574
2009-01-0559159558458434,000584

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