7867 (株)タカラトミーの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,218	2,233.5	2,208.5	2,232.5	391,700	2,232.50
2023-12-28	2,248	2,250.5	2,215	2,223.5	303,400	2,223.50
2023-12-27	2,265.5	2,269	2,239	2,261	359,500	2,261
2023-12-26	2,260.5	2,266	2,245.5	2,266	232,600	2,266
2023-12-25	2,264	2,278.5	2,247	2,256.5	241,500	2,256.50
2023-12-22	2,236.5	2,283.5	2,233	2,260.5	362,100	2,260.50
2023-12-21	2,210	2,243.5	2,201	2,236	331,800	2,236
2023-12-20	2,276	2,282	2,235	2,241	425,600	2,241
2023-12-19	2,205	2,265	2,190	2,263	486,800	2,263
2023-12-18	2,120	2,213.5	2,115	2,203.5	530,800	2,203.50
2023-12-15	2,133	2,141	2,110	2,130.5	449,200	2,130.50
2023-12-14	2,185	2,188	2,097.5	2,134.5	626,500	2,134.50
2023-12-13	2,088	2,185	2,088	2,168.5	1,228,800	2,168.50
2023-12-12	2,028	2,054.5	2,012.5	2,038	477,700	2,038
2023-12-11	2,031.5	2,032	2,006	2,020	483,700	2,020
2023-12-08	2,027	2,031	2,002	2,012	472,000	2,012
2023-12-07	2,066	2,073.5	2,038.5	2,051	462,700	2,051
2023-12-06	2,064	2,101	2,050.5	2,101	500,700	2,101
2023-12-05	2,107.5	2,107.5	2,065.5	2,072	475,100	2,072
2023-12-04	2,105	2,165	2,082	2,119	635,900	2,119
2023-12-01	2,094	2,099.5	2,080.5	2,088	376,600	2,088
2023-11-30	2,082.5	2,101	2,055.5	2,078.5	453,600	2,078.50
2023-11-29	2,088.5	2,097	2,065.5	2,086	312,900	2,086
2023-11-28	2,087	2,102	2,083	2,094.5	326,700	2,094.50
2023-11-27	2,104.5	2,106	2,064	2,075	284,500	2,075
2023-11-24	2,100	2,109.5	2,083.5	2,096.5	358,900	2,096.50
2023-11-22	2,064	2,102.5	2,055	2,080	426,700	2,080
2023-11-21	2,042.5	2,055.5	2,027	2,046.5	226,500	2,046.50
2023-11-20	2,060	2,076	2,033.5	2,042	333,700	2,042
2023-11-17	2,038.5	2,071	2,037.5	2,071	219,900	2,071
2023-11-16	2,087.5	2,088	2,037	2,038.5	339,600	2,038.50
2023-11-15	2,115	2,118	2,074	2,095	328,400	2,095
2023-11-14	2,090	2,092.5	2,062.5	2,073.5	236,700	2,073.50
2023-11-13	2,103.5	2,103.5	2,071	2,086	271,700	2,086
2023-11-10	2,087	2,116	2,068.5	2,103.5	374,000	2,103.50
2023-11-09	2,030	2,079.5	2,020	2,071	408,400	2,071
2023-11-08	2,063	2,179.5	2,013	2,025	1,204,100	2,025
2023-11-07	2,090	2,090	2,012	2,022	561,300	2,022
2023-11-06	2,074	2,088	2,053.5	2,078	433,300	2,078
2023-11-02	2,100	2,106.5	2,045.5	2,055.5	360,300	2,055.50
2023-11-01	2,100	2,113.5	2,069	2,083.5	402,100	2,083.50
2023-10-31	2,016	2,071.5	2,005.5	2,071.5	464,400	2,071.50
2023-10-30	2,058	2,067	2,009	2,016	713,600	2,016
2023-10-27	2,012	2,029	1,997	2,029	235,500	2,029
2023-10-26	2,028	2,034	1,995	2,009	214,200	2,009
2023-10-25	2,086	2,105	2,036	2,039	229,700	2,039
2023-10-24	2,030	2,066	1,996	2,059	310,500	2,059
2023-10-23	2,036	2,052	2,025	2,027	276,600	2,027
2023-10-20	2,001	2,030	1,993	2,015	210,500	2,015
2023-10-19	2,021	2,041	1,990	2,002	285,000	2,002
2023-10-18	2,062	2,069	2,031	2,052	177,000	2,052
2023-10-17	2,058	2,078	2,036	2,052	222,800	2,052
2023-10-16	2,025	2,058	2,013	2,024	402,800	2,024
2023-10-13	2,048	2,048	2,016	2,026	247,100	2,026
2023-10-12	2,086	2,099	2,073	2,084	242,900	2,084
2023-10-11	2,121	2,139	2,092	2,092	368,400	2,092
2023-10-10	2,084	2,109	2,063	2,103	358,800	2,103
2023-10-06	2,039	2,075	2,022	2,040	443,200	2,040
2023-10-05	1,980	2,023	1,958	2,019	379,300	2,019
2023-10-04	1,985	2,007	1,955	1,972	754,600	1,972
2023-10-03	2,080	2,082	2,027	2,035	647,200	2,035
2023-10-02	2,154	2,157	2,089	2,092	578,200	2,092
2023-09-29	2,182	2,182	2,132	2,162	442,200	2,162
2023-09-28	2,220	2,222	2,170	2,205	479,700	2,205
2023-09-27	2,225	2,250	2,208	2,250	431,500	2,250
2023-09-26	2,268	2,279	2,235	2,238	321,000	2,238
2023-09-25	2,210	2,248	2,202	2,238	322,000	2,238
2023-09-22	2,190	2,223	2,188	2,210	257,700	2,210
2023-09-21	2,237	2,244	2,195	2,208	261,900	2,208
2023-09-20	2,310	2,318	2,237	2,245	344,500	2,245
2023-09-19	2,285	2,310	2,283	2,303	276,400	2,303
2023-09-15	2,314	2,320	2,267	2,277	461,800	2,277
2023-09-14	2,300	2,310	2,265	2,305	303,100	2,305
2023-09-13	2,320	2,332	2,299	2,309	187,300	2,309
2023-09-12	2,357	2,366	2,298	2,312	294,700	2,312
2023-09-11	2,370	2,378	2,330	2,358	173,600	2,358
2023-09-08	2,386	2,398	2,358	2,362	291,700	2,362
2023-09-07	2,415	2,432	2,390	2,395	374,700	2,395
2023-09-06	2,394	2,427	2,375	2,420	297,900	2,420
2023-09-05	2,420	2,427	2,388	2,411	234,100	2,411
2023-09-04	2,390	2,415	2,374	2,412	296,300	2,412
2023-09-01	2,385	2,405	2,362	2,384	328,600	2,384
2023-08-31	2,310	2,372	2,310	2,365	420,600	2,365
2023-08-30	2,310	2,323	2,300	2,312	167,700	2,312
2023-08-29	2,289	2,327	2,288	2,312	223,600	2,312
2023-08-28	2,282	2,314	2,263	2,306	452,300	2,306
2023-08-25	2,212	2,250	2,211	2,238	250,300	2,238
2023-08-24	2,219	2,246	2,212	2,223	237,300	2,223
2023-08-23	2,200	2,278	2,198	2,232	314,700	2,232
2023-08-22	2,233	2,250	2,188	2,215	350,900	2,215
2023-08-21	2,202	2,237	2,187	2,221	242,700	2,221
2023-08-18	2,230	2,252	2,195	2,203	385,100	2,203
2023-08-17	2,279	2,295	2,252	2,259	267,100	2,259
2023-08-16	2,300	2,304	2,251	2,279	464,600	2,279
2023-08-15	2,249	2,336	2,245	2,312	869,400	2,312
2023-08-14	2,226	2,264	2,197	2,203	582,100	2,203
2023-08-10	2,190	2,249	2,140	2,226	1,057,500	2,226
2023-08-09	2,080	2,164	2,067	2,148	1,794,000	2,148
2023-08-08	1,898	1,911	1,888	1,910	326,500	1,910
2023-08-07	1,892	1,895	1,873	1,889	347,100	1,889
2023-08-04	1,883	1,911	1,876	1,892	222,000	1,892
2023-08-03	1,900	1,913	1,886	1,896	305,200	1,896
2023-08-02	1,922	1,932	1,908	1,914	215,200	1,914
2023-08-01	1,930	1,947	1,927	1,934	259,400	1,934
2023-07-31	1,915	1,934	1,911	1,924	386,400	1,924
2023-07-28	1,860	1,899	1,859	1,891	397,700	1,891
2023-07-27	1,860	1,890	1,858	1,882	282,100	1,882
2023-07-26	1,884	1,884	1,856	1,872	281,100	1,872
2023-07-25	1,878	1,898	1,869	1,874	395,700	1,874
2023-07-24	1,863	1,888	1,853	1,875	510,300	1,875
2023-07-21	1,873	1,874	1,838	1,843	284,100	1,843
2023-07-20	1,886	1,898	1,870	1,873	306,100	1,873
2023-07-19	1,900	1,905	1,858	1,886	499,800	1,886
2023-07-18	1,866	1,894	1,845	1,894	536,300	1,894
2023-07-14	1,811	1,882	1,795	1,867	815,100	1,867
2023-07-13	1,781	1,802	1,770	1,791	420,900	1,791
2023-07-12	1,741	1,760	1,737	1,747	287,100	1,747
2023-07-11	1,769	1,786	1,724	1,734	322,100	1,734
2023-07-10	1,790	1,796	1,751	1,752	360,500	1,752
2023-07-07	1,812	1,812	1,781	1,785	315,300	1,785
2023-07-06	1,852	1,865	1,828	1,835	334,100	1,835
2023-07-05	1,831	1,862	1,813	1,858	283,400	1,858
2023-07-04	1,849	1,851	1,832	1,842	268,900	1,842
2023-07-03	1,830	1,857	1,826	1,852	309,500	1,852
2023-06-30	1,802	1,819	1,794	1,810	287,700	1,810
2023-06-29	1,820	1,835	1,797	1,811	352,500	1,811
2023-06-28	1,800	1,818	1,793	1,817	346,000	1,817
2023-06-27	1,760	1,791	1,752	1,790	290,600	1,790
2023-06-26	1,778	1,780	1,746	1,762	251,900	1,762
2023-06-23	1,853	1,854	1,741	1,766	702,800	1,766
2023-06-22	1,769	1,842	1,768	1,832	605,300	1,832
2023-06-21	1,745	1,777	1,742	1,763	196,200	1,763
2023-06-20	1,740	1,750	1,731	1,750	165,100	1,750
2023-06-19	1,764	1,767	1,737	1,749	202,600	1,749
2023-06-16	1,758	1,765	1,733	1,753	535,000	1,753
2023-06-15	1,752	1,779	1,749	1,767	318,300	1,767
2023-06-14	1,748	1,756	1,743	1,747	230,500	1,747
2023-06-13	1,739	1,760	1,739	1,744	343,300	1,744
2023-06-12	1,708	1,729	1,700	1,726	331,500	1,726
2023-06-09	1,690	1,699	1,680	1,696	362,200	1,696
2023-06-08	1,697	1,703	1,666	1,674	292,800	1,674
2023-06-07	1,707	1,720	1,687	1,692	378,000	1,692
2023-06-06	1,704	1,712	1,686	1,693	308,300	1,693
2023-06-05	1,713	1,722	1,692	1,705	304,500	1,705
2023-06-02	1,675	1,687	1,659	1,687	310,600	1,687
2023-06-01	1,650	1,679	1,644	1,673	336,600	1,673
2023-05-31	1,660	1,660	1,640	1,649	367,400	1,649
2023-05-30	1,664	1,680	1,646	1,676	342,700	1,676
2023-05-29	1,690	1,698	1,668	1,673	264,100	1,673
2023-05-26	1,686	1,687	1,667	1,676	361,400	1,676
2023-05-25	1,695	1,719	1,691	1,691	270,400	1,691
2023-05-24	1,693	1,708	1,674	1,701	393,600	1,701
2023-05-23	1,712	1,734	1,687	1,695	434,000	1,695
2023-05-22	1,725	1,729	1,698	1,714	385,200	1,714
2023-05-19	1,729	1,751	1,709	1,728	658,100	1,728
2023-05-18	1,700	1,732	1,696	1,725	691,600	1,725
2023-05-17	1,680	1,701	1,680	1,690	541,300	1,690
2023-05-16	1,640	1,676	1,633	1,676	665,600	1,676
2023-05-15	1,638	1,643	1,622	1,626	503,600	1,626
2023-05-12	1,575	1,623	1,567	1,621	672,200	1,621
2023-05-11	1,550	1,601	1,545	1,590	896,800	1,590
2023-05-10	1,498	1,543	1,476	1,520	795,600	1,520
2023-05-09	1,511	1,534	1,501	1,531	554,800	1,531
2023-05-08	1,501	1,522	1,486	1,522	379,000	1,522
2023-05-02	1,524	1,526	1,497	1,509	330,400	1,509
2023-05-01	1,526	1,530	1,511	1,517	339,200	1,517
2023-04-28	1,497	1,535	1,492	1,533	745,200	1,533
2023-04-27	1,485	1,489	1,464	1,473	255,100	1,473
2023-04-26	1,489	1,500	1,463	1,487	660,500	1,487
2023-04-25	1,520	1,552	1,517	1,529	725,100	1,529
2023-04-24	1,485	1,508	1,470	1,499	556,700	1,499
2023-04-21	1,445	1,461	1,436	1,460	239,100	1,460
2023-04-20	1,438	1,452	1,433	1,445	249,100	1,445
2023-04-19	1,466	1,467	1,432	1,441	398,500	1,441
2023-04-18	1,443	1,445	1,430	1,436	235,800	1,436
2023-04-17	1,432	1,440	1,416	1,440	271,500	1,440
2023-04-14	1,442	1,447	1,425	1,427	301,200	1,427
2023-04-13	1,437	1,441	1,425	1,428	244,900	1,428
2023-04-12	1,438	1,447	1,437	1,442	206,800	1,442
2023-04-11	1,448	1,453	1,426	1,430	245,800	1,430
2023-04-10	1,403	1,434	1,400	1,434	289,300	1,434
2023-04-07	1,404	1,405	1,382	1,391	241,800	1,391
2023-04-06	1,407	1,415	1,397	1,405	341,300	1,405
2023-04-05	1,455	1,455	1,418	1,427	548,800	1,427
2023-04-04	1,478	1,478	1,454	1,472	513,000	1,472
2023-04-03	1,490	1,494	1,475	1,481	352,400	1,481
2023-03-31	1,498	1,508	1,479	1,481	465,700	1,481
2023-03-30	1,451	1,489	1,449	1,482	763,800	1,482
2023-03-29	1,468	1,496	1,468	1,496	800,000	1,496
2023-03-28	1,490	1,500	1,464	1,467	471,000	1,467
2023-03-27	1,465	1,502	1,465	1,481	739,400	1,481
2023-03-24	1,423	1,480	1,416	1,459	660,100	1,459
2023-03-23	1,379	1,443	1,378	1,436	726,000	1,436
2023-03-22	1,361	1,392	1,358	1,379	343,200	1,379
2023-03-20	1,343	1,354	1,337	1,342	244,500	1,342
2023-03-17	1,334	1,346	1,333	1,343	226,700	1,343
2023-03-16	1,335	1,336	1,316	1,332	301,300	1,332
2023-03-15	1,350	1,361	1,344	1,361	285,500	1,361
2023-03-14	1,355	1,360	1,323	1,340	399,500	1,340
2023-03-13	1,380	1,380	1,357	1,368	338,000	1,368
2023-03-10	1,400	1,405	1,380	1,387	530,900	1,387
2023-03-09	1,409	1,423	1,407	1,417	232,600	1,417
2023-03-08	1,390	1,408	1,387	1,402	301,900	1,402
2023-03-07	1,386	1,399	1,382	1,390	209,800	1,390
2023-03-06	1,390	1,397	1,382	1,382	260,400	1,382
2023-03-03	1,370	1,395	1,369	1,386	380,100	1,386
2023-03-02	1,355	1,365	1,347	1,365	275,700	1,365
2023-03-01	1,332	1,353	1,332	1,353	338,700	1,353
2023-02-28	1,338	1,347	1,331	1,331	268,300	1,331
2023-02-27	1,329	1,337	1,326	1,336	196,300	1,336
2023-02-24	1,313	1,334	1,312	1,334	266,600	1,334
2023-02-22	1,303	1,317	1,294	1,307	217,700	1,307
2023-02-21	1,303	1,313	1,298	1,309	207,900	1,309
2023-02-20	1,304	1,307	1,297	1,301	189,100	1,301
2023-02-17	1,285	1,302	1,282	1,297	193,400	1,297
2023-02-16	1,282	1,297	1,279	1,291	191,300	1,291
2023-02-15	1,300	1,303	1,277	1,280	272,600	1,280
2023-02-14	1,297	1,304	1,292	1,298	196,200	1,298
2023-02-13	1,296	1,296	1,273	1,285	206,600	1,285
2023-02-10	1,314	1,314	1,293	1,296	428,800	1,296
2023-02-09	1,280	1,317	1,268	1,317	705,300	1,317
2023-02-08	1,270	1,276	1,232	1,246	625,600	1,246
2023-02-07	1,270	1,273	1,259	1,263	232,400	1,263
2023-02-06	1,261	1,266	1,247	1,260	336,100	1,260
2023-02-03	1,252	1,254	1,243	1,250	206,600	1,250
2023-02-02	1,272	1,273	1,251	1,252	157,500	1,252
2023-02-01	1,278	1,280	1,261	1,265	168,500	1,265
2023-01-31	1,276	1,287	1,272	1,278	235,300	1,278
2023-01-30	1,256	1,270	1,250	1,267	248,800	1,267
2023-01-27	1,256	1,258	1,248	1,256	125,900	1,256
2023-01-26	1,266	1,282	1,255	1,258	173,000	1,258
2023-01-25	1,250	1,271	1,246	1,266	183,000	1,266
2023-01-24	1,250	1,258	1,250	1,256	147,100	1,256
2023-01-23	1,242	1,245	1,235	1,240	177,900	1,240
2023-01-20	1,232	1,235	1,226	1,230	223,400	1,230
2023-01-19	1,233	1,240	1,226	1,234	182,600	1,234
2023-01-18	1,226	1,239	1,207	1,228	308,300	1,228
2023-01-17	1,218	1,226	1,217	1,225	147,900	1,225
2023-01-16	1,228	1,231	1,219	1,221	139,700	1,221
2023-01-13	1,233	1,240	1,228	1,232	152,200	1,232
2023-01-12	1,230	1,240	1,226	1,232	104,200	1,232
2023-01-11	1,241	1,246	1,225	1,225	167,300	1,225
2023-01-10	1,252	1,260	1,235	1,235	195,300	1,235
2023-01-06	1,242	1,259	1,241	1,249	159,300	1,249
2023-01-05	1,256	1,256	1,238	1,248	194,800	1,248
2023-01-04	1,266	1,267	1,249	1,258	160,900	1,258

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 [2023年度]

7867 (株)タカラトミーの時系列データ [2023年度]