7867 (株)タカラトミー の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,1051,1111,0991,099150,4001,099
2021-12-291,1171,1191,1081,112131,6001,112
2021-12-281,1001,1191,1001,115200,6001,115
2021-12-271,1001,1011,0901,095140,9001,095
2021-12-241,1011,1031,0951,096121,8001,096
2021-12-231,1001,1031,0881,097132,1001,097
2021-12-221,0991,1041,0951,100122,3001,100
2021-12-211,0921,1041,0871,098164,0001,098
2021-12-201,0951,0971,0761,076203,6001,076
2021-12-171,1301,1321,0991,099300,5001,099
2021-12-161,1311,1391,1221,130347,9001,130
2021-12-151,0921,1121,0921,107223,8001,107
2021-12-141,0901,1001,0861,097153,1001,097
2021-12-131,1111,1111,0861,090169,7001,090
2021-12-101,1051,1071,0921,097182,8001,097
2021-12-091,1031,1291,0911,107426,7001,107
2021-12-081,0961,1021,0901,093301,6001,093
2021-12-071,0681,0881,0531,086362,7001,086
2021-12-061,0561,0601,0461,055250,2001,055
2021-12-031,0341,0551,0331,044437,0001,044
2021-12-021,0001,0271,0001,018320,7001,018
2021-12-019971,0209901,015323,9001,015
2021-11-301,0191,027999999437,800999
2021-11-291,0261,0261,0001,006374,5001,006
2021-11-261,0491,0571,0301,040277,8001,040
2021-11-251,0541,0581,0261,038328,8001,038
2021-11-241,0751,0811,0611,061201,1001,061
2021-11-221,0701,0761,0591,075219,9001,075
2021-11-191,0691,0761,0621,076230,7001,076
2021-11-181,0791,0801,0581,061271,9001,061
2021-11-171,0991,0991,0851,085216,4001,085
2021-11-161,0851,0991,0771,091324,4001,091
2021-11-151,0911,0931,0751,076243,2001,076
2021-11-121,0941,1011,0791,083303,4001,083
2021-11-111,0751,0771,0631,072413,0001,072
2021-11-101,0891,0941,0391,056827,9001,056
2021-11-091,1021,1091,0871,088300,2001,088
2021-11-081,0981,1061,0961,105206,7001,105
2021-11-051,1001,1021,0831,096356,5001,096
2021-11-041,1201,1221,1011,107547,5001,107
2021-11-021,1061,1121,1001,100348,1001,100
2021-11-011,0881,0901,0801,086245,0001,086
2021-10-291,1001,1001,0751,080345,4001,080
2021-10-281,0871,0991,0791,095701,1001,095
2021-10-271,0891,0981,0851,089242,1001,089
2021-10-261,0991,0991,0901,095134,6001,095
2021-10-251,0921,1071,0851,088202,1001,088
2021-10-221,0801,0971,0761,093219,3001,093
2021-10-211,1081,1081,0831,084200,0001,084
2021-10-201,1201,1341,1111,112314,8001,112
2021-10-191,1081,1101,0971,108157,8001,108
2021-10-181,1001,1011,0871,093151,3001,093
2021-10-151,0951,1021,0861,102167,0001,102
2021-10-141,0701,0861,0671,086164,3001,086
2021-10-131,0741,0791,0691,075181,0001,075
2021-10-121,0801,0881,0701,074210,7001,074
2021-10-111,0611,0961,0601,094297,7001,094
2021-10-081,0511,0691,0511,059294,9001,059
2021-10-071,0651,0701,0501,050268,2001,050
2021-10-061,0821,1011,0641,067335,6001,067
2021-10-051,0851,0891,0691,078315,3001,078
2021-10-041,1171,1231,0991,101296,5001,101
2021-10-011,1241,1291,1001,108368,9001,108
2021-09-301,1351,1521,1311,141283,2001,141
2021-09-291,1271,1351,1201,135306,9001,135
2021-09-281,1681,1681,1431,156281,2001,156
2021-09-271,1781,1831,1581,161415,6001,161
2021-09-241,1741,1841,1721,177372,3001,177
2021-09-221,1821,1941,1651,165450,6001,165
2021-09-211,1641,1891,1641,181302,3001,181
2021-09-171,2001,2161,1941,205545,4001,205
2021-09-161,1841,2091,1801,191490,5001,191
2021-09-151,1911,1961,1651,167380,0001,167
2021-09-141,1901,2041,1851,204478,0001,204
2021-09-131,1781,1901,1671,190343,6001,190
2021-09-101,1581,1821,1571,182518,1001,182
2021-09-091,1431,1561,1381,155339,2001,155
2021-09-081,1421,1501,1411,150317,4001,150
2021-09-071,1251,1401,1231,140363,6001,140
2021-09-061,1201,1261,1171,121273,0001,121
2021-09-031,1121,1191,1081,113291,4001,113
2021-09-021,1041,1131,0981,113238,1001,113
2021-09-011,0851,1151,0841,104582,8001,104
2021-08-311,0631,0891,0571,080383,4001,080
2021-08-301,0711,0761,0621,067216,0001,067
2021-08-271,0721,0721,0601,061149,9001,061
2021-08-261,0701,0781,0651,073191,4001,073
2021-08-251,0851,0881,0691,072283,7001,072
2021-08-241,0831,0891,0771,086398,5001,086
2021-08-231,0811,0961,0781,086562,7001,086
2021-08-201,0511,0681,0461,063515,3001,063
2021-08-191,0481,0581,0461,048281,7001,048
2021-08-181,0471,0641,0471,057303,0001,057
2021-08-171,0501,0651,0431,043388,4001,043
2021-08-161,0661,0811,0261,038763,7001,038
2021-08-131,0611,0951,0501,0811,861,7001,081
2021-08-129971,0109941,007347,3001,007
2021-08-11995996990991232,100991
2021-08-10988995982991210,500991
2021-08-06979988977982164,100982
2021-08-05961975961974105,900974
2021-08-04968971962968140,500968
2021-08-0397898096897496,700974
2021-08-02972985972981143,200981
2021-07-30970972959960189,700960
2021-07-29979982971972121,500972
2021-07-28980986972977182,700977
2021-07-27999999989995130,900995
2021-07-26984990978989214,900989
2021-07-21982984963965236,000965
2021-07-20995995971975310,800975
2021-07-199991,003985996443,100996
2021-07-169841,000980994499,100994
2021-07-15987992974977281,100977
2021-07-14974989968986293,200986
2021-07-13965978962976398,300976
2021-07-12958965948957379,100957
2021-07-09935945916943588,900943
2021-07-08941952940942354,200942
2021-07-07949955938939442,000939
2021-07-06960963952954181,800954
2021-07-05958963953962101,900962
2021-07-02942962942961256,100961
2021-07-01952954943946274,500946
2021-06-30966968950952267,100952
2021-06-29972973961968217,000968
2021-06-28974980972980144,800980
2021-06-25970979965975251,600975
2021-06-24945965945963273,300963
2021-06-23950956944945462,400945
2021-06-22950952942948633,900948
2021-06-21960961947949384,600949
2021-06-18975975966972254,300972
2021-06-17975976965968251,200968
2021-06-16973992961982419,000982
2021-06-15961986949984628,300984
2021-06-14965967946953344,700953
2021-06-11968969959959323,700959
2021-06-10969971961968194,600968
2021-06-09978983973973170,600973
2021-06-08975979966978198,400978
2021-06-07981983974974184,600974
2021-06-04974979969976164,500976
2021-06-03965977963977327,700977
2021-06-02960967955958296,400958
2021-06-01953962950961205,700961
2021-05-31961963946952272,400952
2021-05-28952962950960379,300960
2021-05-27935946934940431,500940
2021-05-26939943933936213,200936
2021-05-25948949938939297,600939
2021-05-24955962950950187,400950
2021-05-21948960944951247,400951
2021-05-20932949932946218,000946
2021-05-19940941929931319,700931
2021-05-18941948940946179,100946
2021-05-17943951937941192,900941
2021-05-14940944935937250,400937
2021-05-13935949930932312,600932
2021-05-12945971932945571,700945
2021-05-11970971941943537,100943
2021-05-10960969954965250,800965
2021-05-07956957948950231,200950
2021-05-06947958929947476,200947
2021-04-30932944932938246,200938
2021-04-28950952931931351,400931
2021-04-27950953945946219,700946
2021-04-26950956947952194,600952
2021-04-23955962949952206,100952
2021-04-22973974952959322,300959
2021-04-21955958941943383,700943
2021-04-20990990959959635,300959
2021-04-191,0101,012994995619,200995
2021-04-161,0241,0351,0151,032248,3001,032
2021-04-151,0251,0291,0161,021129,4001,021
2021-04-141,0171,0271,0071,027278,2001,027
2021-04-131,0091,0261,0071,026539,5001,026
2021-04-129991,0069931,005225,2001,005
2021-04-099921,001988993190,900993
2021-04-089991,001985990260,700990
2021-04-079951,0089921,008233,1001,008
2021-04-061,0061,010988995291,200995
2021-04-051,0031,0129951,010250,3001,010
2021-04-021,0051,0099951,001267,6001,001
2021-04-011,0061,0119941,005330,7001,005
2021-03-311,0111,0271,0021,005400,4001,005
2021-03-301,0421,0421,0201,028568,4001,028
2021-03-291,0761,0801,0561,064891,6001,064
2021-03-261,0651,0721,0541,068410,4001,068
2021-03-251,0431,0551,0371,050425,8001,050
2021-03-241,0551,0571,0251,031434,2001,031
2021-03-231,0801,0821,0641,064354,7001,064
2021-03-221,0931,1011,0711,073582,3001,073
2021-03-191,0761,0991,0701,099622,6001,099
2021-03-181,0811,0841,0731,076299,3001,076
2021-03-171,0671,0771,0621,077230,3001,077
2021-03-161,0651,0751,0621,071311,5001,071
2021-03-151,0331,0621,0291,062540,9001,062
2021-03-121,0211,0301,0101,030422,8001,030
2021-03-111,0401,0431,0251,027326,9001,027
2021-03-101,0451,0451,0291,036268,4001,036
2021-03-091,0431,0471,0291,036332,9001,036
2021-03-081,0451,0471,0251,030281,9001,030
2021-03-051,0311,0371,0151,036437,0001,036
2021-03-041,0151,0321,0111,032343,1001,032
2021-03-031,0251,0491,0111,021308,1001,021
2021-03-021,0271,0301,0101,018315,6001,018
2021-03-019951,0249921,024480,6001,024
2021-02-261,0021,002987987400,700987
2021-02-251,0101,0139991,004274,3001,004
2021-02-241,0051,0199991,002530,5001,002
2021-02-229991,009997999286,600999
2021-02-191,0001,001979990321,200990
2021-02-181,0231,024994994426,500994
2021-02-179891,0219851,021781,1001,021
2021-02-16992995981982442,200982
2021-02-15985990972990455,300990
2021-02-12979994967973594,500973
2021-02-109359809319801,278,700980
2021-02-09958960918920927,200920
2021-02-08960969956959476,100959
2021-02-05944955941955540,500955
2021-02-04927940927940382,700940
2021-02-03915926914924369,500924
2021-02-02910915905915315,400915
2021-02-01900912900904342,700904
2021-01-29911920898900397,800900
2021-01-28897912895909444,000909
2021-01-27900905894905357,100905
2021-01-26900900892892267,500892
2021-01-25901903896900204,400900
2021-01-22897900893893221,300893
2021-01-21906914898898322,100898
2021-01-20890901888901300,900901
2021-01-19899900888888396,300888
2021-01-18907907890891346,800891
2021-01-15906912902908288,900908
2021-01-14901912901906438,900906
2021-01-13903905896901315,000901
2021-01-12894903887903404,200903
2021-01-08895900882899506,600899
2021-01-07899904895896380,200896
2021-01-06887889881888441,900888
2021-01-05896899887890401,400890
2021-01-04920920895899418,900899

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