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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 1999/12/29 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1999/12/27 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1999/12/24 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 1999/12/22 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1999/12/21 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1999/12/10 | 1,200 | 1,210 | 1,200 | 1,210 | 9,000 |
| 1999/12/09 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 |
| 1999/11/30 | 1,200 | 1,210 | 1,200 | 1,210 | 4,000 |
| 1999/11/29 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1999/11/26 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 |
| 1999/11/25 | 1,210 | 1,250 | 1,210 | 1,220 | 9,000 |
| 1999/11/22 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 |
| 1999/11/18 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1999/11/17 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1999/11/16 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 1999/11/12 | 1,199 | 1,199 | 1,199 | 1,199 | 3,000 |
| 1999/11/09 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1999/11/05 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 |
| 1999/11/01 | 1,199 | 1,210 | 1,199 | 1,210 | 20,000 |
| 1999/10/29 | 1,205 | 1,205 | 1,205 | 1,205 | 3,000 |
| 1999/10/27 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1999/10/26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1999/10/25 | 1,200 | 1,250 | 1,200 | 1,250 | 9,000 |
| 1999/10/22 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1999/10/21 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1999/10/20 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1999/10/15 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1999/10/14 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1999/10/12 | 1,170 | 1,200 | 1,170 | 1,200 | 4,000 |
| 1999/10/08 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1999/10/06 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 |
| 1999/09/28 | 1,204 | 1,204 | 1,204 | 1,204 | 1,000 |
| 1999/09/24 | 1,230 | 1,290 | 1,230 | 1,250 | 16,000 |
| 1999/09/22 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1999/09/17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1999/09/14 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 1999/09/07 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1999/09/02 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 1999/09/01 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1999/08/27 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1999/08/25 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 1999/08/24 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1999/08/19 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1999/08/18 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1999/08/06 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 |
| 1999/08/04 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1999/08/03 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 |
| 1999/07/30 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1999/07/27 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 |
| 1999/07/23 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 |
| 1999/07/19 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 |
| 1999/07/16 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 |
| 1999/07/13 | 1,350 | 1,350 | 1,320 | 1,320 | 3,000 |
| 1999/07/12 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 |
| 1999/07/09 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1999/07/08 | 1,300 | 1,302 | 1,300 | 1,301 | 11,000 |
| 1999/07/07 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 1999/07/06 | 1,300 | 1,300 | 1,300 | 1,300 | 10,000 |
| 1999/07/05 | 1,290 | 1,300 | 1,290 | 1,300 | 16,000 |
| 1999/07/02 | 1,300 | 1,300 | 1,280 | 1,280 | 4,000 |
| 1999/07/01 | 1,301 | 1,301 | 1,300 | 1,300 | 2,000 |
| 1999/06/30 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1999/06/29 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1999/06/28 | 1,210 | 1,250 | 1,210 | 1,250 | 11,000 |
| 1999/06/25 | 1,200 | 1,200 | 1,200 | 1,200 | 12,000 |
| 1999/06/24 | 1,210 | 1,210 | 1,180 | 1,180 | 4,000 |
| 1999/06/22 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 1999/06/21 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1999/06/16 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1999/06/10 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 |
| 1999/06/04 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1999/06/01 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1999/05/28 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1999/05/25 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1999/05/24 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1999/05/21 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1999/05/18 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1999/05/17 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1999/05/14 | 1,101 | 1,101 | 1,101 | 1,101 | 2,000 |
| 1999/05/13 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 |
| 1999/05/11 | 1,101 | 1,101 | 1,101 | 1,101 | 3,000 |
| 1999/05/10 | 1,101 | 1,101 | 1,101 | 1,101 | 11,000 |
| 1999/05/07 | 1,101 | 1,101 | 1,101 | 1,101 | 2,000 |
| 1999/05/06 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 |
| 1999/04/30 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 |
| 1999/04/26 | 1,101 | 1,101 | 1,101 | 1,101 | 2,000 |
| 1999/04/23 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 |
| 1999/04/22 | 1,100 | 1,101 | 1,100 | 1,101 | 2,000 |
| 1999/04/21 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1999/04/20 | 1,120 | 1,130 | 1,120 | 1,130 | 5,000 |
| 1999/04/19 | 1,130 | 1,130 | 1,100 | 1,100 | 2,000 |
| 1999/04/16 | 1,080 | 1,120 | 1,080 | 1,120 | 4,000 |
| 1999/04/14 | 1,060 | 1,060 | 1,020 | 1,050 | 9,000 |
| 1999/04/09 | 1,051 | 1,060 | 1,051 | 1,060 | 6,000 |
| 1999/04/08 | 1,051 | 1,051 | 1,051 | 1,051 | 2,000 |
| 1999/04/07 | 1,051 | 1,051 | 1,051 | 1,051 | 2,000 |
| 1999/04/06 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1999/04/05 | 1,050 | 1,050 | 1,010 | 1,050 | 41,000 |
| 1999/04/02 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1999/03/31 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1999/03/26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1999/03/25 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1999/03/24 | 1,060 | 1,060 | 1,059 | 1,059 | 5,000 |
| 1999/03/23 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1999/03/16 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1999/03/15 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1999/03/12 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1999/03/11 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1999/03/09 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1999/03/08 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1999/03/03 | 1,110 | 1,110 | 1,110 | 1,110 | 9,000 |
| 1999/03/02 | 1,110 | 1,130 | 1,110 | 1,130 | 5,000 |
| 1999/03/01 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1999/02/26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1999/02/23 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 |
| 1999/02/22 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1999/02/19 | 1,080 | 1,080 | 1,080 | 1,080 | 25,000 |
| 1999/02/18 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1999/02/03 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1999/01/28 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1999/01/26 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1999/01/22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1999/01/21 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1999/01/13 | 1,100 | 1,100 | 1,100 | 1,100 | 16,000 |
| 1999/01/11 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1999/01/08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1999/01/05 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |