7867 (株)タカラトミーの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,241	1,253	1,235	1,241	541,000	1,241
2016-12-29	1,258	1,259	1,240	1,248	561,900	1,248
2016-12-28	1,247	1,281	1,247	1,263	973,800	1,263
2016-12-27	1,287	1,312	1,236	1,244	1,569,100	1,244
2016-12-26	1,250	1,285	1,250	1,277	819,900	1,277
2016-12-22	1,240	1,267	1,225	1,247	1,064,100	1,247
2016-12-21	1,246	1,287	1,240	1,253	1,516,800	1,253
2016-12-20	1,194	1,239	1,184	1,237	1,726,200	1,237
2016-12-19	1,167	1,225	1,165	1,210	2,248,300	1,210
2016-12-16	1,133	1,145	1,127	1,139	592,400	1,139
2016-12-15	1,147	1,147	1,118	1,127	695,800	1,127
2016-12-14	1,144	1,155	1,138	1,145	539,300	1,145
2016-12-13	1,145	1,157	1,127	1,147	610,500	1,147
2016-12-12	1,163	1,163	1,144	1,155	506,400	1,155
2016-12-09	1,169	1,176	1,151	1,163	790,600	1,163
2016-12-08	1,165	1,165	1,145	1,150	510,500	1,150
2016-12-07	1,160	1,190	1,154	1,164	824,800	1,164
2016-12-06	1,168	1,169	1,146	1,152	399,100	1,152
2016-12-05	1,166	1,169	1,148	1,155	414,800	1,155
2016-12-02	1,171	1,176	1,160	1,163	552,000	1,163
2016-12-01	1,161	1,188	1,156	1,176	647,700	1,176
2016-11-30	1,156	1,169	1,147	1,163	441,200	1,163
2016-11-29	1,172	1,178	1,160	1,161	411,400	1,161
2016-11-28	1,160	1,186	1,152	1,180	982,600	1,180
2016-11-25	1,117	1,178	1,107	1,165	1,661,200	1,165
2016-11-24	1,088	1,116	1,062	1,114	1,290,600	1,114
2016-11-22	1,098	1,107	1,082	1,090	466,000	1,090
2016-11-21	1,110	1,115	1,091	1,098	570,000	1,098
2016-11-18	1,127	1,127	1,108	1,112	387,900	1,112
2016-11-17	1,100	1,128	1,100	1,115	604,900	1,115
2016-11-16	1,101	1,109	1,091	1,108	610,900	1,108
2016-11-15	1,113	1,118	1,081	1,108	679,200	1,108
2016-11-14	1,060	1,124	1,060	1,113	1,148,800	1,113
2016-11-11	1,087	1,106	1,058	1,061	892,200	1,061
2016-11-10	1,088	1,103	1,068	1,101	1,168,200	1,101
2016-11-09	1,071	1,087	1,012	1,029	1,422,500	1,029
2016-11-08	1,111	1,111	1,075	1,080	447,100	1,080
2016-11-07	1,111	1,123	1,095	1,098	569,000	1,098
2016-11-04	1,109	1,115	1,088	1,098	546,900	1,098
2016-11-02	1,101	1,117	1,089	1,111	925,800	1,111
2016-11-01	1,146	1,147	1,105	1,114	644,100	1,114
2016-10-31	1,108	1,140	1,108	1,135	1,043,000	1,135
2016-10-28	1,185	1,187	1,075	1,113	3,715,600	1,113
2016-10-27	1,155	1,198	1,155	1,177	851,200	1,177
2016-10-26	1,141	1,163	1,136	1,160	751,900	1,160
2016-10-25	1,144	1,151	1,127	1,151	825,600	1,151
2016-10-24	1,148	1,158	1,139	1,152	680,700	1,152
2016-10-21	1,170	1,174	1,143	1,149	760,700	1,149
2016-10-20	1,142	1,184	1,142	1,170	1,062,300	1,170
2016-10-19	1,146	1,153	1,131	1,146	799,700	1,146
2016-10-17	1,130	1,134	1,112	1,130	468,600	1,130
2016-10-13	1,094	1,116	1,080	1,109	939,000	1,109
2016-10-12	1,114	1,126	1,083	1,084	1,005,500	1,084
2016-10-11	1,100	1,119	1,094	1,114	800,400	1,114
2016-10-07	1,088	1,102	1,074	1,092	633,000	1,092
2016-10-06	1,073	1,094	1,048	1,084	841,200	1,084
2016-10-05	1,070	1,107	1,056	1,063	983,500	1,063
2016-10-04	1,055	1,069	1,045	1,065	509,500	1,065
2016-10-03	1,065	1,071	1,045	1,057	516,700	1,057
2016-09-30	1,059	1,075	1,034	1,062	895,900	1,062
2016-09-29	1,084	1,087	1,057	1,075	881,900	1,075
2016-09-28	1,049	1,094	1,045	1,085	794,000	1,085
2016-09-27	1,017	1,061	1,012	1,059	860,200	1,059
2016-09-26	1,046	1,046	1,030	1,033	452,000	1,033
2016-09-23	1,007	1,045	1,005	1,037	1,195,100	1,037
2016-09-21	975	1,030	975	1,029	1,626,600	1,029
2016-09-20	971	984	962	977	362,100	977
2016-09-16	982	983	962	967	571,700	967
2016-09-15	968	985	960	980	618,600	980
2016-09-14	954	975	950	972	589,000	972
2016-09-13	961	969	941	960	541,800	960
2016-09-12	972	978	949	954	494,500	954
2016-09-09	985	987	969	982	572,800	982
2016-09-08	990	1,009	970	980	959,900	980
2016-09-07	942	980	937	977	889,100	977
2016-09-06	916	944	914	942	851,300	942
2016-09-05	931	931	904	907	970,700	907
2016-09-02	934	945	918	921	491,000	921
2016-09-01	920	942	910	936	373,100	936
2016-08-31	950	950	926	928	342,100	928
2016-08-30	926	955	918	936	536,000	936
2016-08-29	972	977	911	920	1,090,100	920
2016-08-26	958	969	953	961	328,500	961
2016-08-25	970	970	950	957	396,100	957
2016-08-24	963	974	950	972	317,100	972
2016-08-23	952	987	943	970	672,600	970
2016-08-22	925	967	922	961	565,600	961
2016-08-19	918	932	912	920	472,000	920
2016-08-18	938	947	904	912	981,300	912
2016-08-17	952	963	944	948	550,100	948
2016-08-16	959	973	953	959	469,000	959
2016-08-15	982	984	960	969	461,000	969
2016-08-12	982	992	968	976	1,004,300	976
2016-08-10	919	994	919	986	2,357,800	986
2016-08-09	873	919	870	905	1,104,500	905
2016-08-08	894	897	864	869	854,400	869
2016-08-05	904	915	882	887	608,600	887
2016-08-04	909	915	891	897	559,300	897
2016-08-03	900	921	893	903	713,800	903
2016-08-02	905	916	903	909	499,400	909
2016-08-01	917	926	902	910	831,700	910
2016-07-29	900	929	871	925	1,450,600	925
2016-07-28	916	927	891	918	834,400	918
2016-07-27	942	954	906	918	1,094,900	918
2016-07-26	915	957	914	951	1,450,800	951
2016-07-25	964	979	904	916	2,236,500	916
2016-07-22	961	1,041	952	1,012	2,886,000	1,012
2016-07-21	1,015	1,021	960	973	1,735,500	973
2016-07-20	1,055	1,056	947	989	4,652,200	989
2016-07-19	993	1,093	982	1,093	5,115,000	1,093
2016-07-15	1,044	1,050	932	943	2,237,100	943
2016-07-14	949	1,035	949	1,026	2,395,700	1,026
2016-07-13	938	958	930	942	874,400	942
2016-07-12	960	970	925	929	1,099,200	929
2016-07-11	906	954	903	931	1,285,300	931
2016-07-08	881	897	873	879	508,700	879
2016-07-07	901	910	878	881	929,400	881
2016-07-06	897	925	895	921	721,600	921
2016-07-05	905	932	899	923	876,500	923
2016-07-04	871	918	866	910	975,600	910
2016-07-01	876	883	862	874	513,400	874
2016-06-30	890	890	861	861	683,200	861
2016-06-29	839	875	838	870	983,500	870
2016-06-28	805	827	791	822	613,100	822
2016-06-27	763	822	763	815	853,400	815
2016-06-24	807	812	740	755	817,400	755
2016-06-23	802	809	801	805	279,200	805
2016-06-22	825	825	801	805	548,000	805
2016-06-21	826	832	803	825	881,900	825
2016-06-20	835	837	823	827	575,900	827
2016-06-17	854	857	814	830	1,257,700	830
2016-06-16	848	871	833	854	1,093,800	854
2016-06-15	841	857	828	853	753,900	853
2016-06-14	858	876	837	841	1,059,200	841
2016-06-13	888	891	871	873	645,800	873
2016-06-10	922	923	898	901	864,900	901
2016-06-09	883	925	870	917	1,300,000	917
2016-06-08	897	902	867	885	1,103,900	885
2016-06-07	872	914	869	905	2,086,300	905
2016-06-06	851	882	845	872	1,711,200	872
2016-06-03	823	845	821	843	617,500	843
2016-06-02	829	831	813	819	412,600	819
2016-06-01	835	835	818	828	443,300	828
2016-05-31	838	839	821	831	544,300	831
2016-05-30	820	838	816	835	613,100	835
2016-05-27	825	825	801	822	763,000	822
2016-05-26	845	845	826	830	750,500	830
2016-05-25	830	849	821	844	1,604,300	844
2016-05-24	780	840	779	835	2,365,100	835
2016-05-23	738	783	738	780	1,130,600	780
2016-05-20	707	737	707	734	956,900	734
2016-05-19	701	712	700	710	463,100	710
2016-05-18	705	711	692	701	875,100	701
2016-05-17	722	725	703	705	1,082,300	705
2016-05-16	704	730	703	707	1,433,100	707
2016-05-13	713	714	690	690	1,175,200	690
2016-05-12	706	715	702	714	902,800	714
2016-05-11	709	737	698	704	2,037,600	704
2016-05-10	762	770	757	765	254,700	765
2016-05-09	754	758	747	753	338,700	753
2016-05-06	746	761	746	755	419,100	755
2016-05-02	767	767	755	761	451,400	761
2016-04-28	800	807	773	773	367,200	773
2016-04-27	789	799	787	796	249,400	796
2016-04-26	785	797	783	792	630,600	792
2016-04-25	785	785	773	781	398,600	781
2016-04-22	786	788	774	783	634,600	783
2016-04-21	789	790	775	784	464,500	784
2016-04-20	779	791	764	783	706,200	783
2016-04-19	804	812	785	793	575,500	793
2016-04-18	750	793	744	791	937,500	791
2016-04-15	757	774	751	772	455,000	772
2016-04-14	790	791	761	772	938,100	772
2016-04-13	781	792	771	783	853,000	783
2016-04-12	759	775	752	772	1,200,700	772
2016-04-11	743	759	731	757	1,068,700	757
2016-04-08	743	750	723	740	1,573,100	740
2016-04-07	750	773	747	757	609,300	757
2016-04-06	753	759	741	749	817,000	749
2016-04-05	790	794	767	768	700,000	768
2016-04-04	792	811	790	803	650,900	803
2016-04-01	821	822	801	803	719,300	803
2016-03-31	836	838	822	822	526,000	822
2016-03-30	829	841	818	836	618,800	836
2016-03-29	843	858	832	838	968,500	838
2016-03-28	868	868	851	859	1,109,400	859
2016-03-25	848	869	844	863	637,800	863
2016-03-24	851	853	840	844	571,700	844
2016-03-23	878	878	848	852	782,200	852
2016-03-22	860	875	860	875	651,900	875
2016-03-18	840	859	838	857	825,300	857
2016-03-17	841	850	831	836	709,900	836
2016-03-16	852	861	840	845	534,400	845
2016-03-15	844	866	843	857	816,800	857
2016-03-14	847	863	841	850	935,200	850
2016-03-11	816	850	810	837	1,800,000	837
2016-03-10	809	825	807	814	599,900	814
2016-03-09	795	809	791	805	748,800	805
2016-03-08	787	803	779	798	931,600	798
2016-03-07	796	803	782	785	561,800	785
2016-03-04	770	796	761	794	1,050,100	794
2016-03-03	782	793	766	773	965,100	773
2016-03-02	804	807	757	781	1,942,400	781
2016-03-01	798	810	784	793	723,400	793
2016-02-29	816	817	792	798	875,300	798
2016-02-26	827	830	814	821	586,400	821
2016-02-25	801	835	796	830	1,150,100	830
2016-02-24	829	849	811	817	933,000	817
2016-02-23	841	842	812	838	1,137,500	838
2016-02-22	789	849	788	843	2,106,000	843
2016-02-19	766	792	766	789	1,530,100	789
2016-02-18	785	785	751	765	1,300,400	765
2016-02-17	778	783	765	780	943,000	780
2016-02-16	738	785	738	770	1,851,900	770
2016-02-15	718	745	702	737	1,394,900	737
2016-02-12	691	710	663	665	1,390,000	665
2016-02-10	650	713	631	706	2,812,500	706
2016-02-09	710	718	679	686	867,800	686
2016-02-08	708	735	708	732	405,500	732
2016-02-05	704	722	703	720	456,800	720
2016-02-04	721	724	701	703	568,400	703
2016-02-03	730	736	721	733	460,400	733
2016-02-02	750	755	742	745	348,900	745
2016-02-01	756	772	747	756	795,600	756
2016-01-29	745	754	725	747	752,700	747
2016-01-28	729	740	723	733	462,900	733
2016-01-27	729	730	713	729	417,800	729
2016-01-26	722	728	713	715	511,600	715
2016-01-25	720	732	710	732	595,500	732
2016-01-22	692	717	687	716	821,900	716
2016-01-21	674	692	660	663	669,900	663
2016-01-20	702	702	677	678	508,700	678
2016-01-19	695	706	686	695	636,800	695
2016-01-18	695	707	691	703	500,200	703
2016-01-15	727	733	708	710	713,700	710
2016-01-14	722	724	705	717	841,900	717
2016-01-13	721	733	716	729	842,300	729
2016-01-12	733	739	701	702	1,213,400	702
2016-01-08	729	743	702	734	1,850,100	734
2016-01-07	774	774	753	759	801,500	759
2016-01-06	789	793	772	779	1,011,700	779
2016-01-05	778	797	774	780	1,237,200	780
2016-01-04	790	802	777	781	1,287,400	781

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 [2016年度]

7867 (株)タカラトミーの時系列データ [2016年度]