たけびし(7510)の株価時系列情報
たけびし(7510)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1998/12/28 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1998/12/25 | 1,000 | 1,030 | 1,000 | 1,030 | 8,000 |
| 1998/12/24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1998/12/22 | 1,000 | 1,010 | 1,000 | 1,010 | 18,000 |
| 1998/12/21 | 1,010 | 1,010 | 1,010 | 1,010 | 21,000 |
| 1998/12/18 | 1,019 | 1,019 | 1,019 | 1,019 | 1,000 |
| 1998/12/17 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1998/12/16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1998/12/14 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1998/12/11 | 1,020 | 1,020 | 1,010 | 1,010 | 40,000 |
| 1998/12/10 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 |
| 1998/12/09 | 1,000 | 1,000 | 1,000 | 1,000 | 18,000 |
| 1998/12/07 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 |
| 1998/12/03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1998/12/02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1998/12/01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1998/11/30 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1998/11/27 | 1,000 | 1,000 | 1,000 | 1,000 | 19,000 |
| 1998/11/26 | 970 | 980 | 970 | 980 | 16,000 |
| 1998/11/25 | 960 | 970 | 960 | 970 | 10,000 |
| 1998/11/24 | 951 | 951 | 951 | 951 | 7,000 |
| 1998/11/20 | 980 | 980 | 980 | 980 | 2,000 |
| 1998/11/18 | 980 | 980 | 980 | 980 | 1,000 |
| 1998/11/16 | 980 | 980 | 980 | 980 | 1,000 |
| 1998/11/13 | 980 | 980 | 980 | 980 | 2,000 |
| 1998/11/10 | 980 | 980 | 980 | 980 | 3,000 |
| 1998/11/04 | 980 | 980 | 980 | 980 | 21,000 |
| 1998/10/28 | 980 | 980 | 980 | 980 | 10,000 |
| 1998/10/27 | 980 | 980 | 980 | 980 | 21,000 |
| 1998/10/26 | 980 | 980 | 980 | 980 | 5,000 |
| 1998/10/23 | 980 | 980 | 980 | 980 | 6,000 |
| 1998/10/22 | 970 | 970 | 970 | 970 | 9,000 |
| 1998/10/21 | 970 | 970 | 970 | 970 | 12,000 |
| 1998/10/20 | 970 | 970 | 970 | 970 | 1,000 |
| 1998/10/19 | 970 | 970 | 970 | 970 | 20,000 |
| 1998/10/16 | 970 | 970 | 970 | 970 | 65,000 |
| 1998/10/15 | 980 | 980 | 970 | 970 | 13,000 |
| 1998/10/09 | 980 | 980 | 980 | 980 | 7,000 |
| 1998/10/08 | 980 | 980 | 980 | 980 | 13,000 |
| 1998/10/07 | 989 | 989 | 980 | 980 | 6,000 |
| 1998/09/30 | 1,000 | 1,000 | 998 | 998 | 2,000 |
| 1998/09/22 | 1,075 | 1,075 | 1,075 | 1,075 | 2,000 |
| 1998/09/02 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1998/08/31 | 1,095 | 1,095 | 1,095 | 1,095 | 1,000 |
| 1998/08/21 | 1,050 | 1,119 | 1,050 | 1,119 | 2,000 |
| 1998/08/13 | 1,119 | 1,119 | 1,100 | 1,100 | 3,000 |
| 1998/08/10 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1998/08/07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1998/08/06 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 |
| 1998/08/04 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1998/07/24 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1998/07/23 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1998/07/21 | 1,122 | 1,122 | 1,122 | 1,122 | 1,000 |
| 1998/07/17 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1998/07/16 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1998/07/10 | 1,122 | 1,122 | 1,122 | 1,122 | 1,000 |
| 1998/07/08 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1998/07/07 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1998/07/06 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1998/07/02 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1998/06/30 | 1,090 | 1,130 | 1,090 | 1,130 | 3,000 |
| 1998/06/29 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1998/06/25 | 1,198 | 1,199 | 1,198 | 1,199 | 2,000 |
| 1998/06/23 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1998/06/10 | 1,230 | 1,230 | 1,230 | 1,230 | 6,000 |
| 1998/06/04 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1998/06/03 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1998/06/02 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1998/06/01 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1998/05/25 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 1998/05/20 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1998/05/11 | 1,199 | 1,199 | 1,199 | 1,199 | 1,000 |
| 1998/05/08 | 1,239 | 1,239 | 1,239 | 1,239 | 1,000 |
| 1998/05/06 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1998/04/23 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1998/04/22 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 1998/04/20 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1998/04/13 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 1998/04/06 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 1998/04/02 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1998/04/01 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1998/03/27 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1998/03/26 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 1998/03/25 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1998/03/23 | 1,200 | 1,230 | 1,200 | 1,230 | 4,000 |
| 1998/03/20 | 1,200 | 1,220 | 1,200 | 1,220 | 2,000 |
| 1998/03/19 | 1,140 | 1,200 | 1,140 | 1,200 | 2,000 |
| 1998/03/18 | 1,200 | 1,240 | 1,200 | 1,200 | 9,000 |
| 1998/03/17 | 1,200 | 1,200 | 1,180 | 1,200 | 10,000 |
| 1998/03/13 | 1,200 | 1,220 | 1,200 | 1,220 | 3,000 |
| 1998/03/11 | 1,200 | 1,230 | 1,180 | 1,230 | 4,000 |
| 1998/03/09 | 1,210 | 1,240 | 1,210 | 1,240 | 6,000 |
| 1998/03/06 | 1,250 | 1,250 | 1,250 | 1,250 | 30,000 |
| 1998/03/05 | 1,230 | 1,250 | 1,230 | 1,240 | 3,000 |
| 1998/03/04 | 1,210 | 1,250 | 1,210 | 1,250 | 7,000 |
| 1998/03/03 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1998/03/02 | 1,230 | 1,230 | 1,230 | 1,230 | 8,000 |
| 1998/02/25 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1998/02/20 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1998/02/18 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1998/02/13 | 1,290 | 1,300 | 1,290 | 1,300 | 2,000 |
| 1998/02/10 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1998/02/09 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1998/02/06 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1998/02/03 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1998/02/02 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1998/01/30 | 1,350 | 1,350 | 1,330 | 1,330 | 14,000 |
| 1998/01/29 | 1,300 | 1,300 | 1,300 | 1,300 | 10,000 |
| 1998/01/28 | 1,300 | 1,310 | 1,300 | 1,300 | 13,000 |
| 1998/01/27 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 |
| 1998/01/26 | 1,280 | 1,330 | 1,280 | 1,320 | 12,000 |
| 1998/01/23 | 1,290 | 1,320 | 1,290 | 1,320 | 3,000 |
| 1998/01/22 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1998/01/21 | 1,350 | 1,350 | 1,330 | 1,330 | 2,000 |
| 1998/01/20 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1998/01/13 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1998/01/08 | 1,270 | 1,320 | 1,270 | 1,320 | 14,000 |
| 1998/01/07 | 1,310 | 1,310 | 1,310 | 1,310 | 16,000 |
| 1998/01/06 | 1,320 | 1,350 | 1,320 | 1,350 | 12,000 |