7867 (株)タカラトミー の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30904913895910392,000910
2020-12-29885914885913482,500913
2020-12-28893895879884601,600884
2020-12-25908910894896382,300896
2020-12-24908916901903401,000903
2020-12-23903908897902319,200902
2020-12-22914914896901533,100901
2020-12-21925938915918546,300918
2020-12-18921932916926445,100926
2020-12-17927929907910673,500910
2020-12-16946947927931545,400931
2020-12-15950961937941601,500941
2020-12-14953964943945504,200945
2020-12-11948955944954322,700954
2020-12-10960962946947255,500947
2020-12-09957963954959217,800959
2020-12-08952957947954259,600954
2020-12-07978980960961309,400961
2020-12-04983983962978359,100978
2020-12-03967986960977573,100977
2020-12-02963972956967518,200967
2020-12-01933955932954469,300954
2020-11-309549559249331,196,000933
2020-11-279449809369801,881,600980
2020-11-26928941916938589,800938
2020-11-25946951928931630,800931
2020-11-24946950935935556,400935
2020-11-20938941928941376,500941
2020-11-19949957941941399,900941
2020-11-18949953940941337,600941
2020-11-17962962946952365,900952
2020-11-16956965949952467,000952
2020-11-13963965945950477,700950
2020-11-12995996959963572,400963
2020-11-119571,0059539991,102,400999
2020-11-10979984965983827,800983
2020-11-09950957938950484,600950
2020-11-06932950925950501,600950
2020-11-05920922907917633,700917
2020-11-04950955920923572,500923
2020-11-02920937919933590,200933
2020-10-30946946906911980,600911
2020-10-29959968945957767,900957
2020-10-28954958943955312,300955
2020-10-27956963946960358,100960
2020-10-269921,003970971645,600971
2020-10-23965987961983479,000983
2020-10-22959961949957271,500957
2020-10-21950960948954312,000954
2020-10-20960967947950340,400950
2020-10-19960967950960378,000960
2020-10-16954974946966391,300966
2020-10-15968968948949401,700949
2020-10-14963976956968416,800968
2020-10-13979985961964415,100964
2020-10-12990993978980614,400980
2020-10-09975989958986560,800986
2020-10-08994999972972718,300972
2020-10-07983993959989864,300989
2020-10-06965984956981912,000981
2020-10-059209539189511,011,900951
2020-10-02920929900901735,800901
2020-09-30920926905905665,600905
2020-09-29909919900914662,900914
2020-09-28883910883910893,700910
2020-09-25890893874880554,800880
2020-09-24905908888888580,800888
2020-09-23909912889908757,500908
2020-09-188879188829101,164,500910
2020-09-17875887869887760,700887
2020-09-16861884854873936,700873
2020-09-15852855841854601,900854
2020-09-14858869858860542,200860
2020-09-11850863847860416,500860
2020-09-10860860849855372,300855
2020-09-09855860844858332,400858
2020-09-08849870849869367,600869
2020-09-07843850839845273,700845
2020-09-04845850839843387,200843
2020-09-03862863854857205,400857
2020-09-02860864849850390,500850
2020-09-01852860845855339,200855
2020-08-31869877852852475,800852
2020-08-28850882850861923,300861
2020-08-27867867845847393,000847
2020-08-26869874857864315,900864
2020-08-25875882868870361,100870
2020-08-24863870856867264,400867
2020-08-21860867854862277,500862
2020-08-20855860847857447,300857
2020-08-19855858843858657,100858
2020-08-18880884861865517,000865
2020-08-17863892838890802,800890
2020-08-148658898598771,374,800877
2020-08-139109289019271,016,400927
2020-08-12892905881905554,900905
2020-08-11862888862888669,600888
2020-08-07843858840854226,700854
2020-08-06849859841843253,500843
2020-08-05840851829850271,900850
2020-08-04830856829847535,600847
2020-08-03800820799820314,100820
2020-07-31810816786789470,600789
2020-07-30844844811819431,600819
2020-07-29844847833833234,200833
2020-07-28863863842843346,500843
2020-07-27855866840866288,200866
2020-07-22859862850852172,900852
2020-07-21848859845856206,300856
2020-07-20840852834852301,800852
2020-07-17873875845845390,300845
2020-07-16864888861868520,700868
2020-07-15857863847858333,700858
2020-07-14849851836851234,200851
2020-07-13835857834857410,200857
2020-07-10840843819819611,100819
2020-07-09860861849850290,000850
2020-07-08867877862863232,100863
2020-07-07872875859873300,700873
2020-07-06847875847875369,900875
2020-07-03860866838847279,200847
2020-07-02862864850855275,400855
2020-07-01861861850855334,800855
2020-06-30852861845850298,600850
2020-06-29863864837837435,700837
2020-06-26860864850863294,700863
2020-06-25856857841849447,200849
2020-06-24866869858863422,500863
2020-06-23869879863870465,900870
2020-06-22880881868869503,800869
2020-06-19891893883886394,300886
2020-06-18895898878892331,000892
2020-06-17897905885900339,800900
2020-06-16879906875899489,000899
2020-06-15889898865865407,000865
2020-06-12855895852888683,500888
2020-06-11928929890890761,600890
2020-06-10935940927937237,500937
2020-06-09945945924935452,000935
2020-06-08948951940948581,400948
2020-06-05938943928937685,900937
2020-06-04947961935944627,800944
2020-06-03950950926937445,600937
2020-06-02921941915938443,900938
2020-06-01924933904910370,800910
2020-05-29941950920921784,900921
2020-05-28950955931949715,500949
2020-05-27923946913942741,000942
2020-05-26900917891911744,000911
2020-05-25897905885888585,900888
2020-05-22890900878900832,300900
2020-05-21916927888895925,000895
2020-05-208949268829191,292,000919
2020-05-19917937914931762,700931
2020-05-18913922903909296,100909
2020-05-15901915895910425,200910
2020-05-14912916894894417,400894
2020-05-13904916891911360,000911
2020-05-12919921899910572,900910
2020-05-11885919880919691,700919
2020-05-08859880850876632,700876
2020-05-07873875837844632,300844
2020-05-01860880857869517,000869
2020-04-30850885846873797,300873
2020-04-28836842825837354,800837
2020-04-27819837813833397,200833
2020-04-24812823807815311,400815
2020-04-23796811796811361,300811
2020-04-22817820786790678,300790
2020-04-21841841822829640,700829
2020-04-20838850835842486,900842
2020-04-17834845821827478,600827
2020-04-16813832810829491,800829
2020-04-15829832813818530,900818
2020-04-14813833802828582,600828
2020-04-13830831813813397,400813
2020-04-10820834806828622,700828
2020-04-09817820796811618,600811
2020-04-08791821782815919,800815
2020-04-07784794763783785,400783
2020-04-06729760723755736,100755
2020-04-03730749709718662,600718
2020-04-027107477047411,170,200741
2020-04-01750763715723915,300723
2020-03-317837897527621,037,200762
2020-03-307807897467821,299,000782
2020-03-278228398088391,623,600839
2020-03-268208207868041,725,400804
2020-03-258518558068232,292,500823
2020-03-247698267668211,362,900821
2020-03-237557607257541,456,600754
2020-03-197607637257491,942,400749
2020-03-187437807307301,985,300730
2020-03-176857366757282,833,500728
2020-03-167097236886942,094,100694
2020-03-136807116676902,865,200690
2020-03-127617687267411,720,400741
2020-03-117868137707841,416,300784
2020-03-107808017577922,271,400792
2020-03-098398428008121,597,200812
2020-03-069009008468652,668,900865
2020-03-059359389019111,377,400911
2020-03-049259339169271,007,500927
2020-03-039759809309331,167,200933
2020-03-029419729319501,338,000950
2020-02-289439789439552,293,100955
2020-02-279829859559641,261,400964
2020-02-269879939719871,053,500987
2020-02-259991,0169931,0011,318,6001,001
2020-02-211,0541,0561,0381,043923,7001,043
2020-02-201,0701,0771,0571,0591,245,9001,059
2020-02-191,0891,0961,0701,0751,095,6001,075
2020-02-181,0871,1081,0871,102558,3001,102
2020-02-171,0841,1071,0771,088841,9001,088
2020-02-141,1271,1271,0811,0882,237,5001,088
2020-02-131,1101,1801,1051,1372,033,7001,137
2020-02-121,1751,1801,1571,163999,7001,163
2020-02-101,1751,1891,1671,174542,3001,174
2020-02-071,2111,2121,1681,177738,7001,177
2020-02-061,2011,2101,1891,201692,7001,201
2020-02-051,1881,1951,1791,185615,4001,185
2020-02-041,1691,1891,1661,188545,3001,188
2020-02-031,1781,1891,1711,173644,4001,173
2020-01-311,2131,2181,1961,196514,9001,196
2020-01-301,2101,2161,1941,201603,3001,201
2020-01-291,2131,2221,1971,208740,8001,208
2020-01-281,2101,2321,2041,225712,2001,225
2020-01-271,2521,2521,2231,227713,9001,227
2020-01-241,2861,2861,2641,270526,2001,270
2020-01-231,2691,2981,2651,285559,2001,285
2020-01-221,2671,2861,2651,285463,7001,285
2020-01-211,2771,2771,2531,264558,7001,264
2020-01-201,2691,2961,2631,280521,9001,280
2020-01-171,2801,2801,2471,265957,2001,265
2020-01-161,2761,2841,2601,282675,1001,282
2020-01-151,2791,3051,2771,287765,9001,287
2020-01-141,2981,2981,2791,289857,1001,289
2020-01-101,3201,3251,2921,307740,4001,307
2020-01-091,3301,3401,3091,314747,3001,314
2020-01-081,3601,3681,3141,323852,7001,323
2020-01-071,3751,3861,3501,363610,5001,363
2020-01-061,3501,3781,3351,3641,058,7001,364

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