[7867 東証1部] タカラトミー 日足 時系列データ

[7867 東証1部] タカラトミー (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-091169.001176.001151.001163.00790600920909700
2016-12-081165.001165.001145.001150.00510500588349600
2016-12-071160.001190.001154.001164.00824800964476800
2016-12-061168.001169.001146.001152.00399100461412600
2016-12-051166.001169.001148.001155.00414800480107100
2016-12-021171.001176.001160.001163.00552000643543100
2016-12-011161.001188.001156.001176.00647700760105300
2016-11-301156.001169.001147.001163.00441200511546900
2016-11-291172.001178.001160.001161.00411400479608200
2016-11-281160.001186.001152.001180.009826001151484500
2016-11-251117.001178.001107.001165.0016612001912190800
2016-11-241088.001116.001062.001114.0012906001408199400
2016-11-221098.001107.001082.001090.00466000509025500
2016-11-211110.001115.001091.001098.00570000628192800
2016-11-181127.001127.001108.001112.00387900432084600
2016-11-171100.001128.001100.001115.00604900675485200
2016-11-161101.001109.001091.001108.00610900673565800
2016-11-151113.001118.001081.001108.00679200746141300
2016-11-141060.001124.001060.001113.0011488001267718300
2016-11-111087.001106.001058.001061.00892200961677200
2016-11-101088.001103.001068.001101.0011682001273785700
2016-11-091071.001087.001012.001029.0014225001484379100
2016-11-081111.001111.001075.001080.00447100484895900
2016-11-071111.001123.001095.001098.00569000628924300
2016-11-041109.001115.001088.001098.00546900601557400
2016-11-021101.001117.001089.001111.009258001023580900
2016-11-011146.001147.001105.001114.00644100719293000
2016-10-311108.001140.001108.001135.0010430001178742200
2016-10-281185.001187.001075.001113.0037156004127977800
2016-10-271155.001198.001155.001177.008512001004878400
2016-10-261141.001163.001136.001160.00751900868754800
2016-10-251144.001151.001127.001151.00825600941707900
2016-10-241148.001158.001139.001152.00680700782376600
2016-10-211170.001174.001143.001149.00760700878160700
2016-10-201142.001184.001142.001170.0010623001241336300
2016-10-191146.001153.001131.001146.00799700913634700
2016-10-181131.001163.001124.001146.0011065001269211400
2016-10-171130.001134.001112.001130.00468600526647200
2016-10-141108.001146.001108.001130.0011075001252171100
2016-10-131094.001116.001080.001109.009390001035476100
2016-10-121114.001126.001083.001084.0010055001110485000
2016-10-111100.001119.001094.001114.00800400888073200
2016-10-071088.001102.001074.001092.00633000689430700
2016-10-061073.001094.001048.001084.00841200902507200
2016-10-051070.001107.001056.001063.009835001061075200
2016-10-041055.001069.001045.001065.00509500539995700
2016-10-031065.001071.001045.001057.00516700545312600
2016-09-301059.001075.001034.001062.00895900946284700
2016-09-291084.001087.001057.001075.00881900947385500
2016-09-281049.001094.001045.001085.00794000854381900
2016-09-271017.001061.001012.001059.00860200900263900
2016-09-261046.001046.001030.001033.00452000468583400
2016-09-231007.001045.001005.001037.0011951001230308000
2016-09-21975.001030.00975.001029.0016266001645343000
2016-09-20971.00984.00962.00977.00362100353615800
2016-09-16982.00983.00962.00967.00571700554265700
2016-09-15968.00985.00960.00980.00618600606102300
2016-09-14954.00975.00950.00972.00589000570270700
2016-09-13961.00969.00941.00960.00541800517086300
2016-09-12972.00978.00949.00954.00494500474806900
2016-09-09985.00987.00969.00982.00572800562184600
2016-09-08990.001009.00970.00980.00959900949815800
2016-09-07942.00980.00937.00977.00889100856495600
2016-09-06916.00944.00914.00942.00851300791432400
2016-09-05931.00931.00904.00907.00970700884742700
2016-09-02934.00945.00918.00921.00491000454022700
2016-09-01920.00942.00910.00936.00373100346176200
2016-08-31950.00950.00926.00928.00342100318512900
2016-08-30926.00955.00918.00936.00536000501862000
2016-08-29972.00977.00911.00920.0010901001014736700
2016-08-26958.00969.00953.00961.00328500316180500
2016-08-25970.00970.00950.00957.00396100379009900
2016-08-24963.00974.00950.00972.00317100305606200
2016-08-23952.00987.00943.00970.00672600651562600
2016-08-22925.00967.00922.00961.00565600538063500
2016-08-19918.00932.00912.00920.00472000434126200
2016-08-18938.00947.00904.00912.00981300896181300
2016-08-17952.00963.00944.00948.00550100523549700
2016-08-16959.00973.00953.00959.00469000451244900
2016-08-15982.00984.00960.00969.00461000446947700
2016-08-12982.00992.00968.00976.001004300983332900
2016-08-10919.00994.00919.00986.0023578002297397000
2016-08-09873.00919.00870.00905.001104500995206100
2016-08-08894.00897.00864.00869.00854400747240600
2016-08-05904.00915.00882.00887.00608600544545300
2016-08-04909.00915.00891.00897.00559300501992500
2016-08-03900.00921.00893.00903.00713800646801000
2016-08-02905.00916.00903.00909.00499400453989600
2016-08-01917.00926.00902.00910.00831700756767900
2016-07-29900.00929.00871.00925.0014506001303351800
2016-07-28916.00927.00891.00918.00834400763564800
2016-07-27942.00954.00906.00918.0010949001008173500
2016-07-26915.00957.00914.00951.0014508001364935900
2016-07-25964.00979.00904.00916.0022365002077445500
2016-07-22961.001041.00952.001012.0028860002907901200
2016-07-211015.001021.00960.00973.0017355001703141500
2016-07-201055.001056.00947.00989.0046522004650401100
2016-07-19993.001093.00982.001093.0051150005446219200
2016-07-151044.001050.00932.00943.0022371002192975500
2016-07-14949.001035.00949.001026.0023957002386402400
2016-07-13938.00958.00930.00942.00874400824423700
2016-07-12960.00970.00925.00929.0010992001041812300
2016-07-11906.00954.00903.00931.0012853001204796600
2016-07-08881.00897.00873.00879.00508700451034900
2016-07-07901.00910.00878.00881.00929400826992300
2016-07-06897.00925.00895.00921.00721600658856900
2016-07-05905.00932.00899.00923.00876500806435100
2016-07-04871.00918.00866.00910.00975600881063300
2016-07-01876.00883.00862.00874.00513400448027600
2016-06-30890.00890.00861.00861.00683200598617200
2016-06-29839.00875.00838.00870.00983500843050500
2016-06-28805.00827.00791.00822.00613100500391200
2016-06-27763.00822.00763.00815.00853400686416100
2016-06-24807.00812.00740.00755.00817400632149000
2016-06-23802.00809.00801.00805.00279200224659000
2016-06-22825.00825.00801.00805.00548000442452400
2016-06-21826.00832.00803.00825.00881900724062800
2016-06-20835.00837.00823.00827.00575900477076600
2016-06-17854.00857.00814.00830.0012577001044269800
2016-06-16848.00871.00833.00854.001093800934784800
2016-06-15841.00857.00828.00853.00753900639151100
2016-06-14858.00876.00837.00841.001059200899867100
2016-06-13888.00891.00871.00873.00645800567919800
2016-06-10922.00923.00898.00901.00864900785420000
2016-06-09883.00925.00870.00917.0013000001180924300
2016-06-08897.00902.00867.00885.001103900978483300
2016-06-07872.00914.00869.00905.0020863001872211700
2016-06-06851.00882.00845.00872.0017112001485351400
2016-06-03823.00845.00821.00843.00617500517358400
2016-06-02829.00831.00813.00819.00412600338296100
2016-06-01835.00835.00818.00828.00443300367268900
2016-05-31838.00839.00821.00831.00544300452173200
2016-05-30820.00838.00816.00835.00613100508881800
2016-05-27825.00825.00801.00822.00763000623584200
2016-05-26845.00845.00826.00830.00750500627690300
2016-05-25830.00849.00821.00844.0016043001343989200
2016-05-24780.00840.00779.00835.0023651001930751000
2016-05-23738.00783.00738.00780.001130600864051800
2016-05-20707.00737.00707.00734.00956900697180000
2016-05-19701.00712.00700.00710.00463100326552300
2016-05-18705.00711.00692.00701.00875100612923000
2016-05-17722.00725.00703.00705.001082300768134000
2016-05-16704.00730.00703.00707.0014331001020884700
2016-05-13713.00714.00690.00690.001175200818866500
2016-05-12706.00715.00702.00714.00902800639056200
2016-05-11709.00737.00698.00704.0020376001444930600
2016-05-10762.00770.00757.00765.00254700194695800
2016-05-09754.00758.00747.00753.00338700255348800
2016-05-06746.00761.00746.00755.00419100316083100
2016-05-02767.00767.00755.00761.00451400343302000
2016-04-28800.00807.00773.00773.00367200290555900
2016-04-27789.00799.00787.00796.00249400198447400
2016-04-26785.00797.00783.00792.00630600498750100
2016-04-25785.00785.00773.00781.00398600310644100
2016-04-22786.00788.00774.00783.00634600494427200
2016-04-21789.00790.00775.00784.00464500363396900
2016-04-20779.00791.00764.00783.00706200550810000
2016-04-19804.00812.00785.00793.00575500457655300
2016-04-18750.00793.00744.00791.00937500727580700
2016-04-15757.00774.00751.00772.00455000348195000
2016-04-14790.00791.00761.00772.00938100723365800
2016-04-13781.00792.00771.00783.00853000667895100
2016-04-12759.00775.00752.00772.001200700919911600
2016-04-11743.00759.00731.00757.001068700796460600
2016-04-08743.00750.00723.00740.0015731001155741200
2016-04-07750.00773.00747.00757.00609300461591100
2016-04-06753.00759.00741.00749.00817000612471100
2016-04-05790.00794.00767.00768.00700000544740800
2016-04-04792.00811.00790.00803.00650900521491400
2016-04-01821.00822.00801.00803.00719300581872500
2016-03-31836.00838.00822.00822.00526000436379800
2016-03-30829.00841.00818.00836.00618800515771100
2016-03-29843.00858.00832.00838.00968500814562700
2016-03-28868.00868.00851.00859.001109400954213500
2016-03-25848.00869.00844.00863.00637800549681800
2016-03-24851.00853.00840.00844.00571700484580300
2016-03-23878.00878.00848.00852.00782200672804400
2016-03-22860.00875.00860.00875.00651900566972200
2016-03-18840.00859.00838.00857.00825300703870700
2016-03-17841.00850.00831.00836.00709900594728900
2016-03-16852.00861.00840.00845.00534400453833100
2016-03-15844.00866.00843.00857.00816800700439400
2016-03-14847.00863.00841.00850.00935200797679500
2016-03-11816.00850.00810.00837.0018000001509413300
2016-03-10809.00825.00807.00814.00599900489185800
2016-03-09795.00809.00791.00805.00748800599628400
2016-03-08787.00803.00779.00798.00931600739684400
2016-03-07796.00803.00782.00785.00561800445652300
2016-03-04770.00796.00761.00794.001050100819050300
2016-03-03782.00793.00766.00773.00965100748440600
2016-03-02804.00807.00757.00781.0019424001504322300
2016-03-01798.00810.00784.00793.00723400574631100
2016-02-29816.00817.00792.00798.00875300701882600
2016-02-26827.00830.00814.00821.00586400481885300
2016-02-25801.00835.00796.00830.001150100945186500
2016-02-24829.00849.00811.00817.00933000772116200
2016-02-23841.00842.00812.00838.001137500946759300
2016-02-22789.00849.00788.00843.0021060001742673100
2016-02-19766.00792.00766.00789.0015301001195460500
2016-02-18785.00785.00751.00765.0013004001002580800
2016-02-17778.00783.00765.00780.00943000730983100
2016-02-16738.00785.00738.00770.0018519001431428300
2016-02-15718.00745.00702.00737.0013949001014456400
2016-02-12691.00710.00663.00665.001390000940746000
2016-02-10650.00713.00631.00706.0028125001899395000
2016-02-09710.00718.00679.00686.00867800603019200
2016-02-08708.00735.00708.00732.00405500294756900
2016-02-05704.00722.00703.00720.00456800325761700
2016-02-04721.00724.00701.00703.00568400404121900
2016-02-03730.00736.00721.00733.00460400334900200
2016-02-02750.00755.00742.00745.00348900260547500
2016-02-01756.00772.00747.00756.00795600604075300
2016-01-29745.00754.00725.00747.00752700558384900
2016-01-28729.00740.00723.00733.00462900339705200
2016-01-27729.00730.00713.00729.00417800302397800
2016-01-26722.00728.00713.00715.00511600368401700
2016-01-25720.00732.00710.00732.00595500431863800
2016-01-22692.00717.00687.00716.00821900576077100
2016-01-21674.00692.00660.00663.00669900454334000
2016-01-20702.00702.00677.00678.00508700349415000
2016-01-19695.00706.00686.00695.00636800442571900
2016-01-18695.00707.00691.00703.00500200350164600
2016-01-15727.00733.00708.00710.00713700512984000
2016-01-14722.00724.00705.00717.00841900599197800
2016-01-13721.00733.00716.00729.00842300611518800
2016-01-12733.00739.00701.00702.001213400866624300
2016-01-08729.00743.00702.00734.0018501001343650200
2016-01-07774.00774.00753.00759.00801500611212200
2016-01-06789.00793.00772.00779.001011700792234900
2016-01-05778.00797.00774.00780.001237200971100000
2016-01-04790.00802.00777.00781.0012874001017101000
2015-12-30766.00796.00760.00794.0015952001252256000
2015-12-29749.00783.00745.00766.0013873001065406000
2015-12-28725.00757.00725.00746.00676000504657300
2015-12-25712.00729.00712.00725.00505400365497000
2015-12-24734.00734.00717.00719.00631800457398200
2015-12-22743.00748.00731.00731.00593900437859000
2015-12-21743.00749.00736.00743.00732900544408800
2015-12-18737.00760.00733.00749.001287700963984500
2015-12-17730.00741.00725.00737.00976100716702200
2015-12-16747.00758.00713.00725.0014490001054363000
2015-12-15785.00789.00739.00741.0015002001146112800
2015-12-14766.00781.00751.00781.0013051001003728300
2015-12-11767.00779.00754.00777.0016936001301199400
2015-12-10762.00787.00760.00777.0025409001973371700
2015-12-09740.00775.00738.00770.0033899002584293700
2015-12-08704.00739.00702.00732.0038206002776377900
2015-12-07672.00685.00670.00684.00834000566643200
2015-12-04652.00668.00649.00667.00667100439727000
2015-12-03670.00670.00654.00665.00538300355572800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog