7867 (株)タカラトミーの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	480	480	475	477	186,000	477
2012-12-27	472	477	471	475	222,200	475
2012-12-26	469	470	467	470	97,800	470
2012-12-25	467	472	465	467	208,000	467
2012-12-21	461	464	460	464	210,000	464
2012-12-20	460	461	456	459	187,200	459
2012-12-19	458	460	456	459	171,900	459
2012-12-18	463	463	455	455	170,500	455
2012-12-17	460	463	460	461	134,600	461
2012-12-14	455	459	453	458	229,800	458
2012-12-13	455	456	452	452	175,400	452
2012-12-12	452	454	451	453	98,300	453
2012-12-11	450	451	447	451	125,300	451
2012-12-10	451	452	448	450	87,600	450
2012-12-07	451	455	451	451	145,000	451
2012-12-06	445	451	444	451	193,800	451
2012-12-05	447	448	439	441	347,200	441
2012-12-04	452	453	450	451	101,500	451
2012-12-03	452	454	448	453	111,400	453
2012-11-30	456	457	451	451	147,500	451
2012-11-29	447	458	447	456	246,600	456
2012-11-28	446	446	441	445	227,300	445
2012-11-27	442	445	438	444	160,800	444
2012-11-26	439	442	437	441	189,800	441
2012-11-22	430	435	430	435	246,400	435
2012-11-21	427	430	426	430	274,000	430
2012-11-20	434	434	425	427	297,900	427
2012-11-19	438	441	425	429	348,600	429
2012-11-16	439	442	434	436	261,800	436
2012-11-15	422	435	422	434	322,800	434
2012-11-14	406	423	405	421	783,100	421
2012-11-13	457	457	440	451	126,500	451
2012-11-12	453	455	447	452	128,100	452
2012-11-09	453	455	450	453	97,500	453
2012-11-08	453	460	453	457	89,000	457
2012-11-07	454	461	452	461	226,600	461
2012-11-06	455	461	450	454	500,100	454
2012-11-05	448	448	438	440	115,900	440
2012-11-02	447	450	446	449	122,000	449
2012-11-01	443	446	439	443	103,500	443
2012-10-31	438	443	436	440	169,200	440
2012-10-30	440	440	434	436	163,800	436
2012-10-29	435	440	434	437	212,400	437
2012-10-26	437	438	431	433	150,800	433
2012-10-25	430	435	429	435	133,800	435
2012-10-24	430	435	428	430	169,000	430
2012-10-23	436	437	430	434	159,400	434
2012-10-22	429	436	429	432	166,000	432
2012-10-19	438	439	432	435	178,100	435
2012-10-18	422	439	421	438	348,200	438
2012-10-17	418	422	417	419	243,100	419
2012-10-16	416	418	413	416	382,300	416
2012-10-15	427	427	415	420	393,900	420
2012-10-12	432	437	427	428	324,600	428
2012-10-11	434	439	431	432	402,300	432
2012-10-10	435	443	434	437	333,000	437
2012-10-09	443	444	437	439	336,500	439
2012-10-05	452	454	442	445	705,200	445
2012-10-04	430	468	426	458	1,837,600	458
2012-10-03	432	434	408	408	377,800	408
2012-10-02	431	435	431	431	169,900	431
2012-10-01	434	434	430	431	97,300	431
2012-09-28	440	440	433	435	99,900	435
2012-09-27	436	438	434	436	131,700	436
2012-09-26	437	439	434	436	121,900	436
2012-09-25	438	442	437	442	128,800	442
2012-09-24	443	443	436	438	150,000	438
2012-09-21	445	446	439	440	240,300	440
2012-09-20	432	446	426	445	563,300	445
2012-09-19	450	451	444	447	152,000	447
2012-09-18	449	449	445	448	131,600	448
2012-09-14	448	449	444	446	168,900	446
2012-09-13	441	445	438	444	139,300	444
2012-09-12	434	449	434	438	139,800	438
2012-09-11	432	433	430	433	65,700	433
2012-09-10	430	434	428	432	109,800	432
2012-09-07	434	436	430	430	168,000	430
2012-09-06	434	435	430	431	153,500	431
2012-09-05	443	443	433	434	162,200	434
2012-09-04	443	443	435	438	174,700	438
2012-09-03	445	446	439	439	171,100	439
2012-08-31	449	450	445	445	146,900	445
2012-08-30	452	453	448	452	158,000	452
2012-08-29	451	453	450	452	141,600	452
2012-08-28	457	459	450	450	241,500	450
2012-08-27	469	470	457	457	343,900	457
2012-08-24	473	473	468	468	180,000	468
2012-08-23	474	476	470	476	60,900	476
2012-08-22	481	481	470	472	174,100	472
2012-08-21	476	481	476	480	83,700	480
2012-08-20	474	480	474	476	125,600	476
2012-08-17	468	471	468	471	90,300	471
2012-08-16	467	469	465	467	105,200	467
2012-08-15	471	471	465	466	102,100	466
2012-08-14	463	471	463	470	137,200	470
2012-08-13	462	467	462	464	114,800	464
2012-08-10	470	470	460	463	301,600	463
2012-08-09	469	479	469	473	163,500	473
2012-08-08	470	475	468	472	197,300	472
2012-08-07	469	470	465	467	131,600	467
2012-08-06	468	470	465	468	123,000	468
2012-08-03	475	477	462	463	265,200	463
2012-08-02	483	484	478	478	80,700	478
2012-08-01	485	487	480	481	90,400	481
2012-07-31	488	490	484	486	105,700	486
2012-07-30	481	485	479	485	108,300	485
2012-07-27	484	484	473	475	150,900	475
2012-07-26	475	478	472	477	152,300	477
2012-07-25	483	484	472	473	186,100	473
2012-07-24	485	486	480	485	141,100	485
2012-07-23	488	489	481	481	109,400	481
2012-07-20	496	498	487	488	118,800	488
2012-07-19	498	500	493	495	136,000	495
2012-07-18	501	501	494	496	111,000	496
2012-07-17	502	505	496	497	136,600	497
2012-07-13	504	510	501	502	124,300	502
2012-07-12	509	512	505	505	109,500	505
2012-07-11	512	515	505	506	112,500	506
2012-07-10	513	517	510	513	117,800	513
2012-07-09	510	512	505	510	99,000	510
2012-07-06	515	522	510	512	176,700	512
2012-07-05	516	519	515	516	42,700	516
2012-07-04	517	519	516	516	75,800	516
2012-07-03	519	523	515	515	91,400	515
2012-07-02	528	530	518	519	99,500	519
2012-06-29	511	524	508	520	230,900	520
2012-06-28	504	510	503	507	170,700	507
2012-06-27	502	505	497	503	109,200	503
2012-06-26	503	506	495	499	177,500	499
2012-06-25	505	508	504	504	134,700	504
2012-06-22	505	508	501	505	156,900	505
2012-06-21	505	510	505	508	139,000	508
2012-06-20	505	506	501	504	160,700	504
2012-06-19	500	505	499	500	129,300	500
2012-06-18	505	505	500	504	158,700	504
2012-06-15	500	503	492	501	238,900	501
2012-06-14	499	501	496	499	84,300	499
2012-06-13	502	502	498	499	91,500	499
2012-06-12	496	499	490	498	95,000	498
2012-06-11	496	504	495	500	109,600	500
2012-06-08	511	511	490	493	256,000	493
2012-06-07	504	511	503	511	273,500	511
2012-06-06	488	498	481	497	266,200	497
2012-06-05	476	484	476	484	138,100	484
2012-06-04	472	475	465	473	185,100	473
2012-06-01	490	492	476	480	185,800	480
2012-05-31	470	495	469	495	354,400	495
2012-05-30	488	490	475	477	269,000	477
2012-05-29	477	489	477	489	158,900	489
2012-05-28	490	490	478	481	182,400	481
2012-05-25	489	497	485	492	138,700	492
2012-05-24	494	495	478	485	300,700	485
2012-05-23	507	508	490	493	475,400	493
2012-05-22	513	515	504	506	312,200	506
2012-05-21	523	527	510	513	228,000	513
2012-05-18	525	532	518	522	364,400	522
2012-05-17	529	539	524	535	298,300	535
2012-05-16	527	534	521	527	281,600	527
2012-05-15	543	545	525	531	306,800	531
2012-05-14	558	558	543	544	205,700	544
2012-05-11	586	590	557	558	428,900	558
2012-05-10	585	594	585	591	142,200	591
2012-05-09	590	593	589	590	193,700	590
2012-05-08	592	597	588	594	244,100	594
2012-05-07	590	596	589	591	192,700	591
2012-05-02	595	599	594	598	124,800	598
2012-05-01	600	600	595	597	119,400	597
2012-04-27	608	609	600	603	194,700	603
2012-04-26	600	608	599	608	180,300	608
2012-04-25	596	600	594	600	168,100	600
2012-04-24	581	594	580	591	256,100	591
2012-04-23	591	594	581	588	216,100	588
2012-04-20	594	597	586	589	183,000	589
2012-04-19	598	599	593	594	124,400	594
2012-04-18	595	602	592	600	209,600	600
2012-04-17	595	596	589	592	132,200	592
2012-04-16	595	599	591	595	184,300	595
2012-04-13	595	600	594	597	169,500	597
2012-04-12	584	596	582	594	175,600	594
2012-04-11	581	592	580	589	186,100	589
2012-04-10	585	594	583	593	208,600	593
2012-04-09	584	589	580	585	170,400	585
2012-04-06	584	587	581	586	135,900	586
2012-04-05	575	587	573	587	157,000	587
2012-04-04	591	593	580	583	174,000	583
2012-04-03	594	597	590	594	119,200	594
2012-04-02	605	605	596	597	173,800	597
2012-03-30	610	613	604	605	139,100	605
2012-03-29	602	613	602	611	154,500	611
2012-03-28	599	607	597	603	352,700	603
2012-03-27	614	619	614	619	384,600	619
2012-03-26	615	616	611	611	205,000	611
2012-03-23	617	617	612	612	245,000	612
2012-03-22	616	619	610	618	260,800	618
2012-03-21	618	620	613	616	226,000	616
2012-03-19	618	619	615	618	210,800	618
2012-03-16	610	618	608	616	198,400	616
2012-03-15	603	610	601	608	171,300	608
2012-03-14	598	602	597	598	235,900	598
2012-03-13	589	600	587	594	257,800	594
2012-03-12	589	590	584	587	184,000	587
2012-03-09	585	588	582	586	284,600	586
2012-03-08	580	582	577	582	136,700	582
2012-03-07	572	577	571	577	121,000	577
2012-03-06	574	576	572	574	173,900	574
2012-03-05	576	577	570	571	153,900	571
2012-03-02	574	575	570	573	207,300	573
2012-03-01	578	578	570	572	247,400	572
2012-02-29	583	584	572	574	244,900	574
2012-02-28	580	584	576	583	215,500	583
2012-02-27	585	585	576	580	306,300	580
2012-02-24	584	584	580	583	156,700	583
2012-02-23	587	587	580	584	183,500	584
2012-02-22	579	585	574	585	159,100	585
2012-02-21	577	579	571	573	198,800	573
2012-02-20	586	592	575	577	236,400	577
2012-02-17	582	583	578	579	101,200	579
2012-02-16	579	583	576	577	168,700	577
2012-02-15	580	584	578	579	194,400	579
2012-02-14	581	581	577	580	141,800	580
2012-02-13	573	581	573	581	199,200	581
2012-02-10	573	577	570	573	167,200	573
2012-02-09	574	576	565	574	231,900	574
2012-02-08	556	576	555	575	556,000	575
2012-02-07	553	553	550	551	180,500	551
2012-02-06	555	555	550	553	109,500	553
2012-02-03	552	555	551	553	107,900	553
2012-02-02	557	558	551	551	105,500	551
2012-02-01	548	556	548	554	91,600	554
2012-01-31	553	553	547	549	93,900	549
2012-01-30	548	553	544	551	129,700	551
2012-01-27	549	552	539	543	208,200	543
2012-01-26	558	558	547	547	138,300	547
2012-01-25	554	560	550	559	184,500	559
2012-01-24	550	553	545	549	164,400	549
2012-01-23	540	555	539	548	315,200	548
2012-01-20	534	539	533	537	214,000	537
2012-01-19	531	537	529	529	167,900	529
2012-01-18	532	536	530	530	167,600	530
2012-01-17	530	533	528	531	130,500	531
2012-01-16	530	533	525	531	115,700	531
2012-01-13	536	536	529	530	148,900	530
2012-01-12	539	539	530	532	158,700	532
2012-01-11	535	537	533	534	63,100	534
2012-01-10	535	543	535	536	118,800	536
2012-01-06	537	541	531	533	198,700	533
2012-01-05	544	545	538	538	98,300	538
2012-01-04	543	546	540	543	137,600	543

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 [2012年度]

7867 (株)タカラトミーの時系列データ [2012年度]