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
2015-12-307667967607941,595,200794
2015-12-297497837457661,387,300766
2015-12-28725757725746676,000746
2015-12-25712729712725505,400725
2015-12-24734734717719631,800719
2015-12-22743748731731593,900731
2015-12-21743749736743732,900743
2015-12-187377607337491,287,700749
2015-12-17730741725737976,100737
2015-12-167477587137251,449,000725
2015-12-157857897397411,500,200741
2015-12-147667817517811,305,100781
2015-12-117677797547771,693,600777
2015-12-107627877607772,540,900777
2015-12-097407757387703,389,900770
2015-12-087047397027323,820,600732
2015-12-07672685670684834,000684
2015-12-04652668649667667,100667
2015-12-03670670654665538,300665
2015-12-026686746656681,018,100668
2015-12-01652668650668616,100668
2015-11-30653657649656288,700656
2015-11-27652656649652181,000652
2015-11-26659660654656329,400656
2015-11-25651659649657378,200657
2015-11-24646654646651348,300651
2015-11-20650652643652293,200652
2015-11-19649653642649410,300649
2015-11-18634647633644483,100644
2015-11-17638639629629341,400629
2015-11-16631635628632349,000632
2015-11-13645654640644499,000644
2015-11-12657662645652850,600652
2015-11-116226696206652,197,900665
2015-11-10610626608622486,400622
2015-11-09607618607618423,200618
2015-11-06600608595605386,500605
2015-11-05605605598599270,800599
2015-11-04609610596605526,100605
2015-11-02606606596601381,500601
2015-10-30607612602611417,600611
2015-10-29600608599606588,500606
2015-10-28603605595599349,000599
2015-10-27600608599599399,100599
2015-10-26599606598600370,200600
2015-10-23599601594595637,800595
2015-10-22598600591592384,900592
2015-10-21590600589598395,500598
2015-10-20600602588590417,900590
2015-10-19606607599600308,700600
2015-10-16615617603605493,200605
2015-10-15618624610613540,600613
2015-10-14620630610628332,500628
2015-10-13625639623629417,100629
2015-10-09620630616629254,300629
2015-10-08628628617620412,500620
2015-10-07620630617630347,000630
2015-10-06625625617622343,500622
2015-10-05619623608622316,700622
2015-10-02603618598616387,100616
2015-10-01585604585603265,600603
2015-09-30580586567583657,900583
2015-09-29600600580580354,600580
2015-09-28605614595606292,300606
2015-09-25619620600605529,700605
2015-09-24615624612617389,100617
2015-09-18625625617618239,000618
2015-09-17625629623626276,400626
2015-09-16622624615621146,500621
2015-09-15617626616619234,500619
2015-09-14621621614617204,700617
2015-09-11599624599617481,400617
2015-09-10600609597608209,300608
2015-09-09595610591610387,000610
2015-09-08590593580581249,400581
2015-09-07580595571589381,700589
2015-09-04594595577583462,700583
2015-09-03600602584586415,700586
2015-09-02578600571587514,800587
2015-09-01600602584584444,500584
2015-08-31611611601607345,000607
2015-08-28597614595609451,100609
2015-08-27592595584587348,200587
2015-08-26556580555578544,200578
2015-08-255285855185541,053,500554
2015-08-245855905605601,211,100560
2015-08-21604607600600608,900600
2015-08-20612617610610509,800610
2015-08-19620625615615504,400615
2015-08-18618621615620525,700620
2015-08-17624625615618712,700618
2015-08-14625629621622622,200622
2015-08-13626631623626537,300626
2015-08-12631633625630673,000630
2015-08-11633633625630628,700630
2015-08-106316326216291,067,800629
2015-08-076456476276302,323,300630
2015-08-06673675665671668,100671
2015-08-05681681665670642,800670
2015-08-04681683673680436,700680
2015-08-03685688680681396,500681
2015-07-31679696676684489,900684
2015-07-30686688680681328,100681
2015-07-29695695682686260,600686
2015-07-28684692681688331,300688
2015-07-27702702689691356,700691
2015-07-24709712703705379,000705
2015-07-23707712701709396,400709
2015-07-22714717703705765,900705
2015-07-21709714705714499,000714
2015-07-17711711697705412,700705
2015-07-16715718704707624,400707
2015-07-156947186937151,476,700715
2015-07-14691694679692964,700692
2015-07-13670676667671517,500671
2015-07-10656673656671886,500671
2015-07-09639650621649766,800649
2015-07-08661666650650777,800650
2015-07-07662668654657472,800657
2015-07-06659662651652542,000652
2015-07-03673678666667582,200667
2015-07-026596776596731,081,700673
2015-07-01640648636646842,700646
2015-06-306376456316391,556,800639
2015-06-296436456346371,273,100637
2015-06-266806806536581,915,200658
2015-06-25688690676682694,000682
2015-06-24694695683687789,600687
2015-06-23684694680692695,500692
2015-06-22687688680683640,600683
2015-06-19687692682687884,800687
2015-06-18689690682682432,200682
2015-06-17695696683687476,400687
2015-06-16700700688694536,300694
2015-06-15697701690699613,700699
2015-06-12695698689695844,000695
2015-06-11684693683688644,300688
2015-06-10688694681682732,800682
2015-06-096897046826861,072,500686
2015-06-087187206866911,745,400691
2015-06-056907116857073,728,700707
2015-06-046746956726771,320,700677
2015-06-03684685672676935,100676
2015-06-02685691677683906,200683
2015-06-01687693683686842,400686
2015-05-296917066866861,482,300686
2015-05-287007006866911,303,700691
2015-05-276987026926952,117,400695
2015-05-266796926696863,476,300686
2015-05-257287297087091,045,800709
2015-05-22729732720727444,600727
2015-05-21726736722724446,400724
2015-05-20733737723729561,700729
2015-05-19743745730733622,900733
2015-05-18739748736742368,400742
2015-05-15744752731735436,900735
2015-05-14744759740745812,300745
2015-05-137427447057421,259,500742
2015-05-12751753746752326,400752
2015-05-11744753737750704,400750
2015-05-08742748730735447,600735
2015-05-07712740712735609,400735
2015-05-01726728712718733,800718
2015-04-30733737727729679,900729
2015-04-28747750732735693,600735
2015-04-27746757736753827,800753
2015-04-24759759742748852,400748
2015-04-237847877487531,721,400753
2015-04-22795809781786612,400786
2015-04-217907987617931,215,400793
2015-04-208018147777871,417,000787
2015-04-17807828801820765,400820
2015-04-16807816796813949,200813
2015-04-15816819802807633,200807
2015-04-14821830812825756,500825
2015-04-138328518168301,009,400830
2015-04-108038337928291,187,700829
2015-04-097878067758031,361,900803
2015-04-087647927607871,101,500787
2015-04-07745764742759610,700759
2015-04-06735754733742447,500742
2015-04-03742749734743478,500743
2015-04-02721750721738982,300738
2015-04-01710726708715598,800715
2015-03-31717727708714713,100714
2015-03-30707737707717914,400717
2015-03-27697716687709990,900709
2015-03-267257267097111,084,200711
2015-03-257407427197281,009,600728
2015-03-24745754736739808,700739
2015-03-237607727427471,060,500747
2015-03-207757797547591,060,900759
2015-03-197888027667671,059,000767
2015-03-18785807784790810,200790
2015-03-17784785777783375,700783
2015-03-16776784776781292,400781
2015-03-13775784773776625,900776
2015-03-12778782773780385,200780
2015-03-11773780770774288,300774
2015-03-10773788772775429,100775
2015-03-09789789770771531,900771
2015-03-06775791775788486,600788
2015-03-05776793771774518,500774
2015-03-04771782753779580,000779
2015-03-03765781762774508,700774
2015-03-02745774743770695,200770
2015-02-27740758740746745,000746
2015-02-267107447077351,090,200735
2015-02-25693714681711863,600711
2015-02-24681694678693482,900693
2015-02-23677695676689820,200689
2015-02-20664666655665358,600665
2015-02-19671673652668709,800668
2015-02-18662680662677533,300677
2015-02-17652668649662534,800662
2015-02-16646658640649481,100649
2015-02-13627650626640822,300640
2015-02-12630633621627919,300627
2015-02-10640656635641562,500641
2015-02-09639645631641375,800641
2015-02-06641647628634537,700634
2015-02-05640659638643483,000643
2015-02-04647658639643571,700643
2015-02-03656662638642487,300642
2015-02-02654659647656316,800656
2015-01-30662667650654754,000654
2015-01-29668682655662735,300662
2015-01-286716876516691,020,900669
2015-01-27672680671680272,800680
2015-01-26662672661672193,200672
2015-01-23672673665672137,700672
2015-01-22664672663669172,200669
2015-01-21660669653667372,800667
2015-01-20667672661669238,600669
2015-01-19654674653673342,400673
2015-01-16664666640649566,300649
2015-01-15675695667671390,400671
2015-01-14667688667676445,500676
2015-01-13674675662671414,800671
2015-01-09668687668673754,300673
2015-01-08646673645659780,500659
2015-01-07630644630639386,100639
2015-01-06639646630631374,600631
2015-01-05639654638649475,600649

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