7867 (株)タカラトミー の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 766 | 796 | 760 | 794 | 1,595,200 | 794 |
| 2015-12-29 | 749 | 783 | 745 | 766 | 1,387,300 | 766 |
| 2015-12-28 | 725 | 757 | 725 | 746 | 676,000 | 746 |
| 2015-12-25 | 712 | 729 | 712 | 725 | 505,400 | 725 |
| 2015-12-24 | 734 | 734 | 717 | 719 | 631,800 | 719 |
| 2015-12-22 | 743 | 748 | 731 | 731 | 593,900 | 731 |
| 2015-12-21 | 743 | 749 | 736 | 743 | 732,900 | 743 |
| 2015-12-18 | 737 | 760 | 733 | 749 | 1,287,700 | 749 |
| 2015-12-17 | 730 | 741 | 725 | 737 | 976,100 | 737 |
| 2015-12-16 | 747 | 758 | 713 | 725 | 1,449,000 | 725 |
| 2015-12-15 | 785 | 789 | 739 | 741 | 1,500,200 | 741 |
| 2015-12-14 | 766 | 781 | 751 | 781 | 1,305,100 | 781 |
| 2015-12-11 | 767 | 779 | 754 | 777 | 1,693,600 | 777 |
| 2015-12-10 | 762 | 787 | 760 | 777 | 2,540,900 | 777 |
| 2015-12-09 | 740 | 775 | 738 | 770 | 3,389,900 | 770 |
| 2015-12-08 | 704 | 739 | 702 | 732 | 3,820,600 | 732 |
| 2015-12-07 | 672 | 685 | 670 | 684 | 834,000 | 684 |
| 2015-12-04 | 652 | 668 | 649 | 667 | 667,100 | 667 |
| 2015-12-03 | 670 | 670 | 654 | 665 | 538,300 | 665 |
| 2015-12-02 | 668 | 674 | 665 | 668 | 1,018,100 | 668 |
| 2015-12-01 | 652 | 668 | 650 | 668 | 616,100 | 668 |
| 2015-11-30 | 653 | 657 | 649 | 656 | 288,700 | 656 |
| 2015-11-27 | 652 | 656 | 649 | 652 | 181,000 | 652 |
| 2015-11-26 | 659 | 660 | 654 | 656 | 329,400 | 656 |
| 2015-11-25 | 651 | 659 | 649 | 657 | 378,200 | 657 |
| 2015-11-24 | 646 | 654 | 646 | 651 | 348,300 | 651 |
| 2015-11-20 | 650 | 652 | 643 | 652 | 293,200 | 652 |
| 2015-11-19 | 649 | 653 | 642 | 649 | 410,300 | 649 |
| 2015-11-18 | 634 | 647 | 633 | 644 | 483,100 | 644 |
| 2015-11-17 | 638 | 639 | 629 | 629 | 341,400 | 629 |
| 2015-11-16 | 631 | 635 | 628 | 632 | 349,000 | 632 |
| 2015-11-13 | 645 | 654 | 640 | 644 | 499,000 | 644 |
| 2015-11-12 | 657 | 662 | 645 | 652 | 850,600 | 652 |
| 2015-11-11 | 622 | 669 | 620 | 665 | 2,197,900 | 665 |
| 2015-11-10 | 610 | 626 | 608 | 622 | 486,400 | 622 |
| 2015-11-09 | 607 | 618 | 607 | 618 | 423,200 | 618 |
| 2015-11-06 | 600 | 608 | 595 | 605 | 386,500 | 605 |
| 2015-11-05 | 605 | 605 | 598 | 599 | 270,800 | 599 |
| 2015-11-04 | 609 | 610 | 596 | 605 | 526,100 | 605 |
| 2015-11-02 | 606 | 606 | 596 | 601 | 381,500 | 601 |
| 2015-10-30 | 607 | 612 | 602 | 611 | 417,600 | 611 |
| 2015-10-29 | 600 | 608 | 599 | 606 | 588,500 | 606 |
| 2015-10-28 | 603 | 605 | 595 | 599 | 349,000 | 599 |
| 2015-10-27 | 600 | 608 | 599 | 599 | 399,100 | 599 |
| 2015-10-26 | 599 | 606 | 598 | 600 | 370,200 | 600 |
| 2015-10-23 | 599 | 601 | 594 | 595 | 637,800 | 595 |
| 2015-10-22 | 598 | 600 | 591 | 592 | 384,900 | 592 |
| 2015-10-21 | 590 | 600 | 589 | 598 | 395,500 | 598 |
| 2015-10-20 | 600 | 602 | 588 | 590 | 417,900 | 590 |
| 2015-10-19 | 606 | 607 | 599 | 600 | 308,700 | 600 |
| 2015-10-16 | 615 | 617 | 603 | 605 | 493,200 | 605 |
| 2015-10-15 | 618 | 624 | 610 | 613 | 540,600 | 613 |
| 2015-10-14 | 620 | 630 | 610 | 628 | 332,500 | 628 |
| 2015-10-13 | 625 | 639 | 623 | 629 | 417,100 | 629 |
| 2015-10-09 | 620 | 630 | 616 | 629 | 254,300 | 629 |
| 2015-10-08 | 628 | 628 | 617 | 620 | 412,500 | 620 |
| 2015-10-07 | 620 | 630 | 617 | 630 | 347,000 | 630 |
| 2015-10-06 | 625 | 625 | 617 | 622 | 343,500 | 622 |
| 2015-10-05 | 619 | 623 | 608 | 622 | 316,700 | 622 |
| 2015-10-02 | 603 | 618 | 598 | 616 | 387,100 | 616 |
| 2015-10-01 | 585 | 604 | 585 | 603 | 265,600 | 603 |
| 2015-09-30 | 580 | 586 | 567 | 583 | 657,900 | 583 |
| 2015-09-29 | 600 | 600 | 580 | 580 | 354,600 | 580 |
| 2015-09-28 | 605 | 614 | 595 | 606 | 292,300 | 606 |
| 2015-09-25 | 619 | 620 | 600 | 605 | 529,700 | 605 |
| 2015-09-24 | 615 | 624 | 612 | 617 | 389,100 | 617 |
| 2015-09-18 | 625 | 625 | 617 | 618 | 239,000 | 618 |
| 2015-09-17 | 625 | 629 | 623 | 626 | 276,400 | 626 |
| 2015-09-16 | 622 | 624 | 615 | 621 | 146,500 | 621 |
| 2015-09-15 | 617 | 626 | 616 | 619 | 234,500 | 619 |
| 2015-09-14 | 621 | 621 | 614 | 617 | 204,700 | 617 |
| 2015-09-11 | 599 | 624 | 599 | 617 | 481,400 | 617 |
| 2015-09-10 | 600 | 609 | 597 | 608 | 209,300 | 608 |
| 2015-09-09 | 595 | 610 | 591 | 610 | 387,000 | 610 |
| 2015-09-08 | 590 | 593 | 580 | 581 | 249,400 | 581 |
| 2015-09-07 | 580 | 595 | 571 | 589 | 381,700 | 589 |
| 2015-09-04 | 594 | 595 | 577 | 583 | 462,700 | 583 |
| 2015-09-03 | 600 | 602 | 584 | 586 | 415,700 | 586 |
| 2015-09-02 | 578 | 600 | 571 | 587 | 514,800 | 587 |
| 2015-09-01 | 600 | 602 | 584 | 584 | 444,500 | 584 |
| 2015-08-31 | 611 | 611 | 601 | 607 | 345,000 | 607 |
| 2015-08-28 | 597 | 614 | 595 | 609 | 451,100 | 609 |
| 2015-08-27 | 592 | 595 | 584 | 587 | 348,200 | 587 |
| 2015-08-26 | 556 | 580 | 555 | 578 | 544,200 | 578 |
| 2015-08-25 | 528 | 585 | 518 | 554 | 1,053,500 | 554 |
| 2015-08-24 | 585 | 590 | 560 | 560 | 1,211,100 | 560 |
| 2015-08-21 | 604 | 607 | 600 | 600 | 608,900 | 600 |
| 2015-08-20 | 612 | 617 | 610 | 610 | 509,800 | 610 |
| 2015-08-19 | 620 | 625 | 615 | 615 | 504,400 | 615 |
| 2015-08-18 | 618 | 621 | 615 | 620 | 525,700 | 620 |
| 2015-08-17 | 624 | 625 | 615 | 618 | 712,700 | 618 |
| 2015-08-14 | 625 | 629 | 621 | 622 | 622,200 | 622 |
| 2015-08-13 | 626 | 631 | 623 | 626 | 537,300 | 626 |
| 2015-08-12 | 631 | 633 | 625 | 630 | 673,000 | 630 |
| 2015-08-11 | 633 | 633 | 625 | 630 | 628,700 | 630 |
| 2015-08-10 | 631 | 632 | 621 | 629 | 1,067,800 | 629 |
| 2015-08-07 | 645 | 647 | 627 | 630 | 2,323,300 | 630 |
| 2015-08-06 | 673 | 675 | 665 | 671 | 668,100 | 671 |
| 2015-08-05 | 681 | 681 | 665 | 670 | 642,800 | 670 |
| 2015-08-04 | 681 | 683 | 673 | 680 | 436,700 | 680 |
| 2015-08-03 | 685 | 688 | 680 | 681 | 396,500 | 681 |
| 2015-07-31 | 679 | 696 | 676 | 684 | 489,900 | 684 |
| 2015-07-30 | 686 | 688 | 680 | 681 | 328,100 | 681 |
| 2015-07-29 | 695 | 695 | 682 | 686 | 260,600 | 686 |
| 2015-07-28 | 684 | 692 | 681 | 688 | 331,300 | 688 |
| 2015-07-27 | 702 | 702 | 689 | 691 | 356,700 | 691 |
| 2015-07-24 | 709 | 712 | 703 | 705 | 379,000 | 705 |
| 2015-07-23 | 707 | 712 | 701 | 709 | 396,400 | 709 |
| 2015-07-22 | 714 | 717 | 703 | 705 | 765,900 | 705 |
| 2015-07-21 | 709 | 714 | 705 | 714 | 499,000 | 714 |
| 2015-07-17 | 711 | 711 | 697 | 705 | 412,700 | 705 |
| 2015-07-16 | 715 | 718 | 704 | 707 | 624,400 | 707 |
| 2015-07-15 | 694 | 718 | 693 | 715 | 1,476,700 | 715 |
| 2015-07-14 | 691 | 694 | 679 | 692 | 964,700 | 692 |
| 2015-07-13 | 670 | 676 | 667 | 671 | 517,500 | 671 |
| 2015-07-10 | 656 | 673 | 656 | 671 | 886,500 | 671 |
| 2015-07-09 | 639 | 650 | 621 | 649 | 766,800 | 649 |
| 2015-07-08 | 661 | 666 | 650 | 650 | 777,800 | 650 |
| 2015-07-07 | 662 | 668 | 654 | 657 | 472,800 | 657 |
| 2015-07-06 | 659 | 662 | 651 | 652 | 542,000 | 652 |
| 2015-07-03 | 673 | 678 | 666 | 667 | 582,200 | 667 |
| 2015-07-02 | 659 | 677 | 659 | 673 | 1,081,700 | 673 |
| 2015-07-01 | 640 | 648 | 636 | 646 | 842,700 | 646 |
| 2015-06-30 | 637 | 645 | 631 | 639 | 1,556,800 | 639 |
| 2015-06-29 | 643 | 645 | 634 | 637 | 1,273,100 | 637 |
| 2015-06-26 | 680 | 680 | 653 | 658 | 1,915,200 | 658 |
| 2015-06-25 | 688 | 690 | 676 | 682 | 694,000 | 682 |
| 2015-06-24 | 694 | 695 | 683 | 687 | 789,600 | 687 |
| 2015-06-23 | 684 | 694 | 680 | 692 | 695,500 | 692 |
| 2015-06-22 | 687 | 688 | 680 | 683 | 640,600 | 683 |
| 2015-06-19 | 687 | 692 | 682 | 687 | 884,800 | 687 |
| 2015-06-18 | 689 | 690 | 682 | 682 | 432,200 | 682 |
| 2015-06-17 | 695 | 696 | 683 | 687 | 476,400 | 687 |
| 2015-06-16 | 700 | 700 | 688 | 694 | 536,300 | 694 |
| 2015-06-15 | 697 | 701 | 690 | 699 | 613,700 | 699 |
| 2015-06-12 | 695 | 698 | 689 | 695 | 844,000 | 695 |
| 2015-06-11 | 684 | 693 | 683 | 688 | 644,300 | 688 |
| 2015-06-10 | 688 | 694 | 681 | 682 | 732,800 | 682 |
| 2015-06-09 | 689 | 704 | 682 | 686 | 1,072,500 | 686 |
| 2015-06-08 | 718 | 720 | 686 | 691 | 1,745,400 | 691 |
| 2015-06-05 | 690 | 711 | 685 | 707 | 3,728,700 | 707 |
| 2015-06-04 | 674 | 695 | 672 | 677 | 1,320,700 | 677 |
| 2015-06-03 | 684 | 685 | 672 | 676 | 935,100 | 676 |
| 2015-06-02 | 685 | 691 | 677 | 683 | 906,200 | 683 |
| 2015-06-01 | 687 | 693 | 683 | 686 | 842,400 | 686 |
| 2015-05-29 | 691 | 706 | 686 | 686 | 1,482,300 | 686 |
| 2015-05-28 | 700 | 700 | 686 | 691 | 1,303,700 | 691 |
| 2015-05-27 | 698 | 702 | 692 | 695 | 2,117,400 | 695 |
| 2015-05-26 | 679 | 692 | 669 | 686 | 3,476,300 | 686 |
| 2015-05-25 | 728 | 729 | 708 | 709 | 1,045,800 | 709 |
| 2015-05-22 | 729 | 732 | 720 | 727 | 444,600 | 727 |
| 2015-05-21 | 726 | 736 | 722 | 724 | 446,400 | 724 |
| 2015-05-20 | 733 | 737 | 723 | 729 | 561,700 | 729 |
| 2015-05-19 | 743 | 745 | 730 | 733 | 622,900 | 733 |
| 2015-05-18 | 739 | 748 | 736 | 742 | 368,400 | 742 |
| 2015-05-15 | 744 | 752 | 731 | 735 | 436,900 | 735 |
| 2015-05-14 | 744 | 759 | 740 | 745 | 812,300 | 745 |
| 2015-05-13 | 742 | 744 | 705 | 742 | 1,259,500 | 742 |
| 2015-05-12 | 751 | 753 | 746 | 752 | 326,400 | 752 |
| 2015-05-11 | 744 | 753 | 737 | 750 | 704,400 | 750 |
| 2015-05-08 | 742 | 748 | 730 | 735 | 447,600 | 735 |
| 2015-05-07 | 712 | 740 | 712 | 735 | 609,400 | 735 |
| 2015-05-01 | 726 | 728 | 712 | 718 | 733,800 | 718 |
| 2015-04-30 | 733 | 737 | 727 | 729 | 679,900 | 729 |
| 2015-04-28 | 747 | 750 | 732 | 735 | 693,600 | 735 |
| 2015-04-27 | 746 | 757 | 736 | 753 | 827,800 | 753 |
| 2015-04-24 | 759 | 759 | 742 | 748 | 852,400 | 748 |
| 2015-04-23 | 784 | 787 | 748 | 753 | 1,721,400 | 753 |
| 2015-04-22 | 795 | 809 | 781 | 786 | 612,400 | 786 |
| 2015-04-21 | 790 | 798 | 761 | 793 | 1,215,400 | 793 |
| 2015-04-20 | 801 | 814 | 777 | 787 | 1,417,000 | 787 |
| 2015-04-17 | 807 | 828 | 801 | 820 | 765,400 | 820 |
| 2015-04-16 | 807 | 816 | 796 | 813 | 949,200 | 813 |
| 2015-04-15 | 816 | 819 | 802 | 807 | 633,200 | 807 |
| 2015-04-14 | 821 | 830 | 812 | 825 | 756,500 | 825 |
| 2015-04-13 | 832 | 851 | 816 | 830 | 1,009,400 | 830 |
| 2015-04-10 | 803 | 833 | 792 | 829 | 1,187,700 | 829 |
| 2015-04-09 | 787 | 806 | 775 | 803 | 1,361,900 | 803 |
| 2015-04-08 | 764 | 792 | 760 | 787 | 1,101,500 | 787 |
| 2015-04-07 | 745 | 764 | 742 | 759 | 610,700 | 759 |
| 2015-04-06 | 735 | 754 | 733 | 742 | 447,500 | 742 |
| 2015-04-03 | 742 | 749 | 734 | 743 | 478,500 | 743 |
| 2015-04-02 | 721 | 750 | 721 | 738 | 982,300 | 738 |
| 2015-04-01 | 710 | 726 | 708 | 715 | 598,800 | 715 |
| 2015-03-31 | 717 | 727 | 708 | 714 | 713,100 | 714 |
| 2015-03-30 | 707 | 737 | 707 | 717 | 914,400 | 717 |
| 2015-03-27 | 697 | 716 | 687 | 709 | 990,900 | 709 |
| 2015-03-26 | 725 | 726 | 709 | 711 | 1,084,200 | 711 |
| 2015-03-25 | 740 | 742 | 719 | 728 | 1,009,600 | 728 |
| 2015-03-24 | 745 | 754 | 736 | 739 | 808,700 | 739 |
| 2015-03-23 | 760 | 772 | 742 | 747 | 1,060,500 | 747 |
| 2015-03-20 | 775 | 779 | 754 | 759 | 1,060,900 | 759 |
| 2015-03-19 | 788 | 802 | 766 | 767 | 1,059,000 | 767 |
| 2015-03-18 | 785 | 807 | 784 | 790 | 810,200 | 790 |
| 2015-03-17 | 784 | 785 | 777 | 783 | 375,700 | 783 |
| 2015-03-16 | 776 | 784 | 776 | 781 | 292,400 | 781 |
| 2015-03-13 | 775 | 784 | 773 | 776 | 625,900 | 776 |
| 2015-03-12 | 778 | 782 | 773 | 780 | 385,200 | 780 |
| 2015-03-11 | 773 | 780 | 770 | 774 | 288,300 | 774 |
| 2015-03-10 | 773 | 788 | 772 | 775 | 429,100 | 775 |
| 2015-03-09 | 789 | 789 | 770 | 771 | 531,900 | 771 |
| 2015-03-06 | 775 | 791 | 775 | 788 | 486,600 | 788 |
| 2015-03-05 | 776 | 793 | 771 | 774 | 518,500 | 774 |
| 2015-03-04 | 771 | 782 | 753 | 779 | 580,000 | 779 |
| 2015-03-03 | 765 | 781 | 762 | 774 | 508,700 | 774 |
| 2015-03-02 | 745 | 774 | 743 | 770 | 695,200 | 770 |
| 2015-02-27 | 740 | 758 | 740 | 746 | 745,000 | 746 |
| 2015-02-26 | 710 | 744 | 707 | 735 | 1,090,200 | 735 |
| 2015-02-25 | 693 | 714 | 681 | 711 | 863,600 | 711 |
| 2015-02-24 | 681 | 694 | 678 | 693 | 482,900 | 693 |
| 2015-02-23 | 677 | 695 | 676 | 689 | 820,200 | 689 |
| 2015-02-20 | 664 | 666 | 655 | 665 | 358,600 | 665 |
| 2015-02-19 | 671 | 673 | 652 | 668 | 709,800 | 668 |
| 2015-02-18 | 662 | 680 | 662 | 677 | 533,300 | 677 |
| 2015-02-17 | 652 | 668 | 649 | 662 | 534,800 | 662 |
| 2015-02-16 | 646 | 658 | 640 | 649 | 481,100 | 649 |
| 2015-02-13 | 627 | 650 | 626 | 640 | 822,300 | 640 |
| 2015-02-12 | 630 | 633 | 621 | 627 | 919,300 | 627 |
| 2015-02-10 | 640 | 656 | 635 | 641 | 562,500 | 641 |
| 2015-02-09 | 639 | 645 | 631 | 641 | 375,800 | 641 |
| 2015-02-06 | 641 | 647 | 628 | 634 | 537,700 | 634 |
| 2015-02-05 | 640 | 659 | 638 | 643 | 483,000 | 643 |
| 2015-02-04 | 647 | 658 | 639 | 643 | 571,700 | 643 |
| 2015-02-03 | 656 | 662 | 638 | 642 | 487,300 | 642 |
| 2015-02-02 | 654 | 659 | 647 | 656 | 316,800 | 656 |
| 2015-01-30 | 662 | 667 | 650 | 654 | 754,000 | 654 |
| 2015-01-29 | 668 | 682 | 655 | 662 | 735,300 | 662 |
| 2015-01-28 | 671 | 687 | 651 | 669 | 1,020,900 | 669 |
| 2015-01-27 | 672 | 680 | 671 | 680 | 272,800 | 680 |
| 2015-01-26 | 662 | 672 | 661 | 672 | 193,200 | 672 |
| 2015-01-23 | 672 | 673 | 665 | 672 | 137,700 | 672 |
| 2015-01-22 | 664 | 672 | 663 | 669 | 172,200 | 669 |
| 2015-01-21 | 660 | 669 | 653 | 667 | 372,800 | 667 |
| 2015-01-20 | 667 | 672 | 661 | 669 | 238,600 | 669 |
| 2015-01-19 | 654 | 674 | 653 | 673 | 342,400 | 673 |
| 2015-01-16 | 664 | 666 | 640 | 649 | 566,300 | 649 |
| 2015-01-15 | 675 | 695 | 667 | 671 | 390,400 | 671 |
| 2015-01-14 | 667 | 688 | 667 | 676 | 445,500 | 676 |
| 2015-01-13 | 674 | 675 | 662 | 671 | 414,800 | 671 |
| 2015-01-09 | 668 | 687 | 668 | 673 | 754,300 | 673 |
| 2015-01-08 | 646 | 673 | 645 | 659 | 780,500 | 659 |
| 2015-01-07 | 630 | 644 | 630 | 639 | 386,100 | 639 |
| 2015-01-06 | 639 | 646 | 630 | 631 | 374,600 | 631 |
| 2015-01-05 | 639 | 654 | 638 | 649 | 475,600 | 649 |
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
