1. HOME >
  2. 株価時系列 >
  3. 7867 >
  4. 2019年

7867 (株)タカラトミー の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4151,4361,3981,417662,2001,417
2019-12-271,4461,4601,4131,432886,0001,432
2019-12-261,4361,4531,4261,448890,9001,448
2019-12-251,4751,4911,4431,4471,372,3001,447
2019-12-241,5691,5871,4721,4923,213,0001,492
2019-12-231,5451,5941,5121,5903,680,9001,590
2019-12-201,4061,4501,3921,4171,896,9001,417
2019-12-191,3331,3811,3321,3811,064,9001,381
2019-12-181,3161,3321,3061,330498,6001,330
2019-12-171,3011,3201,2901,316430,5001,316
2019-12-161,2951,2971,2851,287203,3001,287
2019-12-131,3101,3131,2821,283398,1001,283
2019-12-121,3101,3121,2861,289305,1001,289
2019-12-111,3051,3081,2971,301293,5001,301
2019-12-101,3181,3251,2951,295314,1001,295
2019-12-091,2841,3121,2741,307410,9001,307
2019-12-061,2861,3001,2711,285344,2001,285
2019-12-051,3221,3231,2881,293439,2001,293
2019-12-041,3171,3241,3041,322347,3001,322
2019-12-031,3271,3351,3161,320436,7001,320
2019-12-021,3321,3451,3321,345318,6001,345
2019-11-291,3351,3561,3301,332460,7001,332
2019-11-281,3291,3381,3151,331382,8001,331
2019-11-271,3151,3341,3051,329403,6001,329
2019-11-261,3021,3221,2981,314604,1001,314
2019-11-251,2921,3041,2831,297338,3001,297
2019-11-221,2671,2901,2631,278278,7001,278
2019-11-211,2701,2861,2501,283439,6001,283
2019-11-201,2601,2801,2531,279529,3001,279
2019-11-191,2701,2781,2621,271545,5001,271
2019-11-181,2771,2941,2581,266526,6001,266
2019-11-151,2451,2691,2271,253646,2001,253
2019-11-141,2791,2891,2221,2471,230,1001,247
2019-11-131,2391,3271,2391,2842,274,1001,284
2019-11-121,2101,2211,2021,215708,3001,215
2019-11-111,2081,2241,2041,207570,8001,207
2019-11-081,2201,2201,1871,199332,7001,199
2019-11-071,1891,2181,1811,205798,3001,205
2019-11-061,1901,1981,1831,190325,2001,190
2019-11-051,1951,2061,1791,182650,5001,182
2019-11-011,1751,1871,1611,166363,5001,166
2019-10-311,1971,2051,1801,180349,9001,180
2019-10-301,1771,1881,1741,188936,8001,188
2019-10-291,1841,1941,1751,178405,2001,178
2019-10-281,1811,1881,1701,177365,9001,177
2019-10-251,1901,1911,1751,181386,0001,181
2019-10-241,2111,2161,1931,198459,7001,198
2019-10-231,1881,2011,1821,198489,6001,198
2019-10-211,1721,1931,1721,179370,8001,179
2019-10-181,1501,1721,1471,168485,9001,168
2019-10-171,1601,1681,1461,161602,9001,161
2019-10-161,1811,1841,1581,166831,1001,166
2019-10-151,1941,2021,1831,187574,1001,187
2019-10-111,1731,1801,1531,177458,8001,177
2019-10-101,1831,1841,1581,167439,8001,167
2019-10-091,1861,1991,1791,190332,3001,190
2019-10-081,2001,2111,1821,190460,3001,190
2019-10-071,2001,2001,1751,196351,8001,196
2019-10-041,1971,1971,1761,190401,2001,190
2019-10-031,2111,2251,1981,205425,7001,205
2019-10-021,2451,2571,2271,229425,8001,229
2019-10-011,2311,2621,2261,252447,2001,252
2019-09-301,2331,2471,2231,235367,8001,235
2019-09-271,2371,2481,2201,233535,9001,233
2019-09-261,2421,2451,2221,239667,2001,239
2019-09-251,2431,2431,2191,234475,8001,234
2019-09-241,2401,2611,2391,253538,3001,253
2019-09-201,2141,2481,2091,240750,0001,240
2019-09-191,2011,2171,2001,204400,5001,204
2019-09-181,1951,2171,1841,193675,8001,193
2019-09-171,2001,2081,1891,201452,1001,201
2019-09-131,1801,2031,1641,202866,2001,202
2019-09-121,1591,1711,1521,167712,8001,167
2019-09-111,1361,1601,1271,141701,0001,141
2019-09-101,1201,1481,1151,133674,1001,133
2019-09-091,1121,1211,1081,112542,7001,112
2019-09-061,1061,1091,0891,100865,8001,100
2019-09-051,1041,1311,1031,121615,0001,121
2019-09-041,0911,0981,0801,088418,1001,088
2019-09-031,1001,1041,0931,099338,8001,099
2019-09-021,0891,1051,0761,100632,5001,100
2019-08-301,1151,1241,1021,107557,7001,107
2019-08-291,1141,1201,0951,1001,405,8001,100
2019-08-281,1351,1351,0921,102559,3001,102
2019-08-271,0911,1201,0821,110594,3001,110
2019-08-261,0801,0871,0691,080424,6001,080
2019-08-231,1061,1071,0861,107345,9001,107
2019-08-221,1331,1351,1081,110358,1001,110
2019-08-211,1381,1521,1251,133667,3001,133
2019-08-201,1191,1451,1131,1411,084,8001,141
2019-08-191,0791,1021,0741,099447,6001,099
2019-08-161,0611,0901,0581,085564,1001,085
2019-08-151,0651,0791,0511,076678,8001,076
2019-08-141,0801,0951,0741,089819,9001,089
2019-08-131,0621,0951,0611,0711,261,9001,071
2019-08-091,1031,1171,0551,0591,607,3001,059
2019-08-081,1201,1311,0661,0851,946,7001,085
2019-08-071,1941,2111,1031,1213,636,6001,121
2019-08-061,3301,3441,3131,344744,8001,344
2019-08-051,3681,3751,3331,351433,6001,351
2019-08-021,3831,4021,3581,368760,9001,368
2019-08-011,3941,4001,3841,393287,1001,393
2019-07-311,3801,4071,3761,398551,7001,398
2019-07-301,4011,4251,3971,398726,9001,398
2019-07-291,3781,3951,3681,384493,9001,384
2019-07-261,3561,3741,3531,369242,7001,369
2019-07-251,3561,3651,3511,363224,2001,363
2019-07-241,3651,3671,3491,359263,1001,359
2019-07-231,3701,3811,3511,355313,6001,355
2019-07-221,3711,3711,3461,361373,1001,361
2019-07-191,3761,4001,3751,385428,4001,385
2019-07-181,3891,3931,3601,369690,5001,369
2019-07-171,3501,4071,3461,4031,121,2001,403
2019-07-161,3311,3531,3161,350496,9001,350
2019-07-121,3231,3411,3151,331437,9001,331
2019-07-111,3041,3191,3031,314365,3001,314
2019-07-101,2801,3031,2751,299366,0001,299
2019-07-091,2791,2881,2691,287366,4001,287
2019-07-081,3201,3261,2751,280434,5001,280
2019-07-051,3041,3071,2911,297248,9001,297
2019-07-041,3081,3141,2851,293278,0001,293
2019-07-031,2941,3051,2871,303256,3001,303
2019-07-021,2941,2951,2831,294305,7001,294
2019-07-011,2831,3081,2671,307411,4001,307
2019-06-281,2581,2731,2471,253400,8001,253
2019-06-271,2871,2971,2591,265389,0001,265
2019-06-261,3021,3051,2581,268571,5001,268
2019-06-251,3121,3291,3051,310330,4001,310
2019-06-241,3231,3291,3081,316250,3001,316
2019-06-211,3491,3491,3241,327458,4001,327
2019-06-201,3491,3551,3371,337242,3001,337
2019-06-191,3411,3551,3341,337348,2001,337
2019-06-181,3301,3471,3251,328301,6001,328
2019-06-171,3451,3511,3231,330263,0001,330
2019-06-141,3591,3601,3361,349438,2001,349
2019-06-131,3501,3541,3361,346373,6001,346
2019-06-121,3541,3781,3531,361587,8001,361
2019-06-111,3311,3411,3231,341342,0001,341
2019-06-101,3051,3501,3021,329467,7001,329
2019-06-071,2861,3001,2811,292501,6001,292
2019-06-061,2761,2871,2671,270284,5001,270
2019-06-051,3031,3061,2691,273515,1001,273
2019-06-041,2691,2891,2661,287391,7001,287
2019-06-031,2661,2881,2631,277358,1001,277
2019-05-311,3051,3061,2901,295424,1001,295
2019-05-301,2851,3101,2821,310414,2001,310
2019-05-291,2761,3041,2761,298509,2001,298
2019-05-281,3001,3111,2761,288625,4001,288
2019-05-271,3251,3261,2981,305357,8001,305
2019-05-241,3141,3311,3051,315618,2001,315
2019-05-231,3521,3681,3451,345497,6001,345
2019-05-221,3421,3721,3361,354870,0001,354
2019-05-211,3141,3391,3111,329468,8001,329
2019-05-201,3411,3571,3211,323486,0001,323
2019-05-171,3481,3501,3281,341738,2001,341
2019-05-161,3241,3521,3171,342846,8001,342
2019-05-151,3191,3221,2981,319618,2001,319
2019-05-141,2551,3301,2541,3181,000,2001,318
2019-05-131,2311,3411,2291,3112,516,4001,311
2019-05-101,1301,1791,1281,171617,3001,171
2019-05-091,1481,1541,1281,131450,7001,131
2019-05-081,1551,1601,1471,156311,4001,156
2019-05-071,1761,1841,1661,166309,1001,166
2019-04-261,1891,1951,1781,188249,4001,188
2019-04-251,1811,1911,1751,189269,9001,189
2019-04-241,1851,1911,1661,173257,2001,173
2019-04-231,1551,1821,1481,177407,5001,177
2019-04-221,1601,1681,1421,158260,5001,158
2019-04-191,1891,1891,1521,154288,1001,154
2019-04-181,1871,1931,1711,189424,3001,189
2019-04-171,2001,2101,1891,199741,7001,199
2019-04-161,1691,1791,1671,177192,6001,177
2019-04-151,1621,1771,1581,177393,9001,177
2019-04-121,1721,1821,1501,158364,9001,158
2019-04-111,1661,1741,1601,166285,6001,166
2019-04-101,1451,1731,1421,170452,9001,170
2019-04-091,1461,1501,1271,146334,3001,146
2019-04-081,1501,1521,1411,144261,3001,144
2019-04-051,1551,1581,1471,153236,8001,153
2019-04-041,1551,1641,1371,148440,8001,148
2019-04-031,1651,1651,1551,158364,0001,158
2019-04-021,1721,1731,1571,163340,4001,163
2019-04-011,1581,1731,1481,157529,8001,157
2019-03-291,1651,1681,1371,142536,0001,142
2019-03-281,1921,1951,1531,158655,7001,158
2019-03-271,2001,2051,1881,199615,9001,199
2019-03-261,2051,2341,2031,2301,106,3001,230
2019-03-251,1941,2031,1771,200617,2001,200
2019-03-221,2001,2141,1981,210634,7001,210
2019-03-201,1791,2031,1711,197575,2001,197
2019-03-191,1891,1921,1771,189358,4001,189
2019-03-181,1941,2011,1801,190371,6001,190
2019-03-151,1851,1921,1781,178499,6001,178
2019-03-141,1981,2001,1801,180292,5001,180
2019-03-131,1891,1941,1831,187337,6001,187
2019-03-121,1861,1971,1811,194449,5001,194
2019-03-111,1561,1861,1511,176487,8001,176
2019-03-081,1581,1631,1461,155512,3001,155
2019-03-071,1651,1761,1521,175444,8001,175
2019-03-061,1381,1781,1331,174704,9001,174
2019-03-051,1451,1471,1271,137318,2001,137
2019-03-041,1431,1521,1291,147488,6001,147
2019-03-011,1381,1431,1311,137424,9001,137
2019-02-281,1321,1381,1241,134386,4001,134
2019-02-271,1381,1411,1301,132405,0001,132
2019-02-261,1351,1431,1321,139303,9001,139
2019-02-251,1151,1371,1141,134472,3001,134
2019-02-221,1201,1211,1071,114361,9001,114
2019-02-211,1251,1341,1201,128372,0001,128
2019-02-201,1171,1301,1131,130401,7001,130
2019-02-191,1151,1281,1101,116386,8001,116
2019-02-181,1371,1391,1111,117600,8001,117
2019-02-151,1471,1481,1081,115725,1001,115
2019-02-141,1421,1931,1351,1611,093,0001,161
2019-02-131,2481,2531,1221,1402,246,1001,140
2019-02-121,1911,2181,1801,2081,099,0001,208
2019-02-081,1801,1811,1361,1551,185,0001,155
2019-02-071,2171,2291,1731,201880,4001,201
2019-02-061,2071,2071,1811,204465,2001,204
2019-02-051,1761,2221,1761,204735,1001,204
2019-02-041,1511,1771,1431,172716,1001,172
2019-02-011,1531,1601,1361,146403,1001,146
2019-01-311,1571,1661,1371,148460,4001,148
2019-01-301,1491,1491,1261,132463,5001,132
2019-01-291,1251,1501,1181,146484,5001,146
2019-01-281,1371,1511,1201,124401,8001,124
2019-01-251,1351,1551,1311,135620,4001,135
2019-01-241,1301,1311,1081,127449,1001,127
2019-01-231,1061,1401,0981,131743,1001,131
2019-01-221,1171,1191,0881,103348,2001,103
2019-01-211,1211,1301,1071,110415,7001,110
2019-01-181,0881,1051,0791,099530,9001,099
2019-01-171,1001,1001,0741,088889,2001,088
2019-01-161,1111,1121,0891,095524,9001,095
2019-01-151,1001,1171,0851,114487,5001,114
2019-01-111,1131,1261,1031,103449,4001,103
2019-01-101,1421,1421,0931,099742,3001,099
2019-01-091,1651,1891,1441,147740,9001,147
2019-01-081,1281,1681,1281,155668,2001,155
2019-01-071,1271,1301,1021,110644,0001,110
2019-01-041,0711,1031,0551,103700,6001,103

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