7867 (株)タカラトミーの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	687	690	685	687	100,400	687
2010-12-29	688	693	685	690	137,700	690
2010-12-28	684	688	682	685	104,800	685
2010-12-27	689	690	681	683	161,900	683
2010-12-24	687	691	678	680	341,900	680
2010-12-22	699	703	679	685	694,300	685
2010-12-21	669	697	668	691	888,000	691
2010-12-20	660	662	656	659	128,600	659
2010-12-17	657	662	655	660	182,000	660
2010-12-16	659	660	655	658	110,100	658
2010-12-15	660	660	655	660	129,300	660
2010-12-14	658	660	653	659	106,400	659
2010-12-13	650	660	644	657	237,700	657
2010-12-10	654	654	648	650	268,800	650
2010-12-09	652	655	650	650	142,300	650
2010-12-08	651	653	649	653	109,900	653
2010-12-07	650	653	644	651	128,700	651
2010-12-06	647	650	647	649	80,300	649
2010-12-03	650	653	646	647	147,800	647
2010-12-02	646	650	645	645	94,500	645
2010-12-01	642	645	638	644	115,300	644
2010-11-30	654	654	636	639	322,600	639
2010-11-29	655	661	655	658	102,200	658
2010-11-26	655	661	655	657	49,800	657
2010-11-25	662	663	655	657	141,400	657
2010-11-24	663	669	661	663	81,800	663
2010-11-22	670	678	664	673	208,800	673
2010-11-19	657	667	653	662	226,000	662
2010-11-18	643	658	642	656	205,900	656
2010-11-17	628	646	628	646	128,100	646
2010-11-16	633	641	627	634	232,900	634
2010-11-15	634	637	631	633	89,400	633
2010-11-12	635	642	635	635	147,200	635
2010-11-11	637	646	637	643	98,300	643
2010-11-10	634	645	634	642	115,400	642
2010-11-09	639	641	633	636	153,700	636
2010-11-08	639	645	632	642	188,500	642
2010-11-05	626	642	626	637	237,300	637
2010-11-04	622	633	621	622	163,300	622
2010-11-02	615	620	614	616	87,700	616
2010-11-01	623	626	618	620	120,800	620
2010-10-29	612	621	610	619	139,300	619
2010-10-28	621	627	615	615	201,900	615
2010-10-27	624	628	618	621	125,600	621
2010-10-26	628	632	621	623	103,700	623
2010-10-25	630	633	625	631	112,500	631
2010-10-22	629	631	623	627	105,400	627
2010-10-21	636	636	626	627	178,800	627
2010-10-20	631	639	622	636	217,000	636
2010-10-19	635	642	631	633	129,900	633
2010-10-18	624	635	617	635	148,600	635
2010-10-15	630	630	615	617	189,000	617
2010-10-14	621	636	618	631	269,400	631
2010-10-13	633	638	625	629	217,600	629
2010-10-12	656	658	633	636	178,900	636
2010-10-08	652	663	650	653	192,900	653
2010-10-07	652	660	652	657	99,100	657
2010-10-06	663	663	653	655	162,100	655
2010-10-05	665	667	651	664	204,400	664
2010-10-04	670	673	668	670	232,100	670
2010-10-01	674	674	662	673	179,800	673
2010-09-30	675	679	667	670	241,700	670
2010-09-29	660	679	658	674	347,100	674
2010-09-28	658	659	655	658	167,400	658
2010-09-27	652	658	645	658	213,200	658
2010-09-24	651	656	645	647	183,500	647
2010-09-22	650	658	646	650	262,300	650
2010-09-21	643	650	643	647	205,700	647
2010-09-17	634	642	634	641	161,400	641
2010-09-16	639	641	631	633	234,200	633
2010-09-15	635	646	634	638	264,400	638
2010-09-14	650	650	636	638	435,200	638
2010-09-13	658	658	650	650	208,800	650
2010-09-10	661	661	653	654	443,500	654
2010-09-09	653	656	649	655	231,600	655
2010-09-08	650	653	646	652	210,900	652
2010-09-07	651	654	647	654	197,100	654
2010-09-06	649	656	646	654	191,000	654
2010-09-03	642	654	641	649	178,000	649
2010-09-02	647	649	637	644	176,400	644
2010-09-01	648	656	633	637	508,600	637
2010-08-31	649	654	640	648	366,500	648
2010-08-30	653	656	645	652	283,400	652
2010-08-27	633	656	632	643	502,500	643
2010-08-26	613	652	611	640	1,323,800	640
2010-08-25	612	612	592	605	1,143,900	605
2010-08-24	627	631	617	620	299,700	620
2010-08-23	650	650	622	627	408,200	627
2010-08-20	654	657	649	649	108,700	649
2010-08-19	657	661	652	657	203,900	657
2010-08-18	662	664	655	657	157,800	657
2010-08-17	658	662	649	661	484,900	661
2010-08-16	662	667	657	658	123,500	658
2010-08-13	652	664	652	661	201,600	661
2010-08-12	646	654	645	651	163,800	651
2010-08-11	665	666	648	654	286,200	654
2010-08-10	685	685	664	668	438,600	668
2010-08-09	686	691	685	687	88,700	687
2010-08-06	680	689	678	687	164,500	687
2010-08-05	675	684	675	680	165,100	680
2010-08-04	679	680	670	672	185,100	672
2010-08-03	687	688	675	680	251,200	680
2010-08-02	690	697	688	688	270,800	688
2010-07-30	701	701	685	689	246,100	689
2010-07-29	702	707	701	701	112,400	701
2010-07-28	709	709	704	708	105,400	708
2010-07-27	696	709	695	706	178,100	706
2010-07-26	697	701	696	699	142,700	699
2010-07-23	696	700	691	696	221,400	696
2010-07-22	673	680	671	676	85,400	676
2010-07-21	679	679	674	674	137,000	674
2010-07-20	680	685	675	679	199,800	679
2010-07-16	684	687	679	682	113,500	682
2010-07-15	696	696	688	690	115,100	690
2010-07-14	698	700	692	699	103,100	699
2010-07-13	694	696	689	689	127,200	689
2010-07-12	692	700	691	695	121,300	695
2010-07-09	700	702	695	695	112,500	695
2010-07-08	697	704	695	702	181,700	702
2010-07-07	678	692	676	689	194,800	689
2010-07-06	676	684	671	683	200,100	683
2010-07-05	682	686	675	684	190,000	684
2010-07-02	657	687	656	677	200,900	677
2010-07-01	670	672	657	659	281,400	659
2010-06-30	681	685	675	677	254,300	677
2010-06-29	694	702	690	694	152,000	694
2010-06-28	690	700	690	696	144,100	696
2010-06-25	697	702	689	696	193,600	696
2010-06-24	686	709	686	700	271,200	700
2010-06-23	701	703	694	695	150,400	695
2010-06-22	710	713	704	712	193,700	712
2010-06-21	706	716	701	716	181,100	716
2010-06-18	704	709	698	709	135,300	709
2010-06-17	709	709	696	703	125,600	703
2010-06-16	696	709	694	709	215,300	709
2010-06-15	697	697	686	687	104,000	687
2010-06-14	689	695	683	694	132,600	694
2010-06-11	681	690	680	688	253,200	688
2010-06-10	675	678	667	676	184,700	676
2010-06-09	676	679	673	678	186,500	678
2010-06-08	675	689	673	684	218,700	684
2010-06-07	679	682	669	678	193,500	678
2010-06-04	693	694	681	689	148,800	689
2010-06-03	692	696	690	694	147,000	694
2010-06-02	689	699	686	690	269,000	690
2010-06-01	675	690	671	687	211,600	687
2010-05-31	665	680	664	677	328,400	677
2010-05-28	661	686	661	675	422,700	675
2010-05-27	633	651	632	650	339,200	650
2010-05-26	635	648	630	642	455,100	642
2010-05-25	655	655	640	642	285,900	642
2010-05-24	671	675	659	660	318,300	660
2010-05-21	677	685	666	671	432,100	671
2010-05-20	684	702	683	697	204,400	697
2010-05-19	693	696	682	694	253,400	694
2010-05-18	700	707	696	698	208,100	698
2010-05-17	705	705	692	697	277,500	697
2010-05-14	713	713	703	705	191,300	705
2010-05-13	719	719	709	713	250,300	713
2010-05-12	719	719	690	709	675,600	709
2010-05-11	729	734	718	719	363,000	719
2010-05-10	707	722	707	717	228,800	717
2010-05-07	696	715	696	709	385,300	709
2010-05-06	716	725	715	720	279,300	720
2010-04-30	725	728	724	727	321,600	727
2010-04-28	714	716	710	710	178,100	710
2010-04-27	717	728	716	723	280,000	723
2010-04-26	710	720	708	715	198,700	715
2010-04-23	709	709	706	707	142,000	707
2010-04-22	708	709	704	706	176,800	706
2010-04-21	709	712	707	708	201,900	708
2010-04-20	704	709	704	708	192,500	708
2010-04-19	710	710	704	704	148,800	704
2010-04-16	711	715	710	712	140,100	712
2010-04-15	713	718	710	717	245,300	717
2010-04-14	714	719	712	712	176,700	712
2010-04-13	721	722	710	715	192,700	715
2010-04-12	722	726	720	722	111,300	722
2010-04-09	716	720	715	719	142,700	719
2010-04-08	723	725	720	722	139,700	722
2010-04-07	729	731	723	727	136,500	727
2010-04-06	734	734	725	727	135,400	727
2010-04-05	734	735	731	733	180,600	733
2010-04-02	733	733	730	733	138,900	733
2010-04-01	725	731	720	731	187,900	731
2010-03-31	729	731	727	728	162,800	728
2010-03-30	720	728	716	727	212,300	727
2010-03-29	714	724	710	720	277,300	720
2010-03-26	732	733	724	731	363,400	731
2010-03-25	742	743	730	733	335,300	733
2010-03-24	740	743	738	741	258,900	741
2010-03-23	737	738	734	738	232,200	738
2010-03-19	730	735	728	734	189,300	734
2010-03-18	730	733	729	730	179,800	730
2010-03-17	725	729	723	728	235,500	728
2010-03-16	720	724	718	721	209,600	721
2010-03-15	716	720	715	720	203,700	720
2010-03-12	714	715	710	713	177,600	713
2010-03-11	709	713	707	712	182,900	712
2010-03-10	710	712	709	709	158,600	709
2010-03-09	708	710	707	709	168,300	709
2010-03-08	709	709	705	708	132,400	708
2010-03-05	708	709	702	705	175,100	705
2010-03-04	703	704	699	702	144,600	702
2010-03-03	702	704	696	701	276,000	701
2010-03-02	707	708	691	702	568,200	702
2010-03-01	700	715	699	715	667,700	715
2010-02-26	675	693	675	690	367,100	690
2010-02-25	673	675	670	673	153,800	673
2010-02-24	680	682	670	671	205,400	671
2010-02-23	690	690	679	680	275,700	680
2010-02-22	682	689	681	687	457,600	687
2010-02-19	703	703	664	677	757,900	677
2010-02-18	701	701	693	701	190,500	701
2010-02-17	698	700	693	693	181,600	693
2010-02-16	691	695	690	692	173,100	692
2010-02-15	700	702	691	691	152,100	691
2010-02-12	695	702	695	696	170,500	696
2010-02-10	701	702	689	691	248,200	691
2010-02-09	687	696	686	691	272,800	691
2010-02-08	703	707	685	690	583,800	690
2010-02-05	711	716	705	710	436,600	710
2010-02-04	718	722	713	720	340,400	720
2010-02-03	734	738	712	719	1,032,900	719
2010-02-02	739	758	732	757	842,400	757
2010-02-01	733	734	719	727	287,900	727
2010-01-29	738	740	727	729	420,100	729
2010-01-28	720	725	716	723	195,600	723
2010-01-27	722	730	717	719	280,800	719
2010-01-26	730	732	722	723	251,600	723
2010-01-25	734	736	724	731	232,300	731
2010-01-22	739	742	731	735	366,600	735
2010-01-21	728	743	728	737	332,700	737
2010-01-20	736	736	727	728	305,900	728
2010-01-19	735	737	731	733	207,400	733
2010-01-18	732	734	730	730	212,900	730
2010-01-15	740	742	733	735	306,600	735
2010-01-14	741	744	735	740	238,300	740
2010-01-13	748	756	740	741	195,900	741
2010-01-12	738	750	737	749	351,400	749
2010-01-08	753	756	729	737	644,500	737
2010-01-07	761	762	751	754	314,500	754
2010-01-06	758	761	751	759	342,400	759
2010-01-05	770	770	758	761	230,700	761
2010-01-04	757	766	755	764	159,700	764

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

7867 (株)タカラトミー の時系列データ [2010年度]

7867 (株)タカラトミーの時系列データ [2010年度]