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 |
|---|---|---|---|---|---|
| 2000/12/27 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2000/12/25 | 1,090 | 1,090 | 1,050 | 1,090 | 7,000 |
| 2000/12/08 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 2000/12/06 | 990 | 1,100 | 990 | 1,100 | 5,000 |
| 2000/11/30 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 |
| 2000/11/27 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2000/11/24 | 1,080 | 1,090 | 1,080 | 1,090 | 3,000 |
| 2000/11/10 | 1,080 | 1,090 | 1,080 | 1,090 | 2,000 |
| 2000/11/09 | 1,090 | 1,100 | 1,090 | 1,100 | 7,000 |
| 2000/11/07 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2000/10/25 | 1,110 | 1,120 | 1,070 | 1,120 | 12,000 |
| 2000/10/18 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2000/10/17 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 2000/10/03 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2000/09/29 | 1,150 | 1,170 | 1,150 | 1,170 | 2,000 |
| 2000/09/28 | 1,120 | 1,150 | 1,120 | 1,150 | 2,000 |
| 2000/09/25 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2000/09/22 | 1,150 | 1,170 | 1,150 | 1,170 | 2,000 |
| 2000/09/20 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 2000/09/19 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 2000/09/06 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 |
| 2000/09/01 | 1,119 | 1,119 | 1,119 | 1,119 | 1,000 |
| 2000/08/30 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 2000/08/29 | 1,100 | 1,120 | 1,100 | 1,120 | 4,000 |
| 2000/08/28 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2000/08/25 | 1,120 | 1,140 | 1,120 | 1,140 | 4,000 |
| 2000/08/24 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 |
| 2000/08/18 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 2000/08/17 | 1,163 | 1,170 | 1,160 | 1,160 | 3,000 |
| 2000/08/15 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2000/08/11 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2000/08/10 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 |
| 2000/08/04 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 |
| 2000/08/03 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 |
| 2000/08/02 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 2000/08/01 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 |
| 2000/07/31 | 1,110 | 1,110 | 1,110 | 1,110 | 7,000 |
| 2000/07/27 | 1,110 | 1,110 | 1,110 | 1,110 | 12,000 |
| 2000/07/25 | 1,130 | 1,130 | 1,000 | 1,130 | 7,000 |
| 2000/07/21 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 2000/07/19 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2000/07/18 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 2000/07/17 | 1,122 | 1,122 | 1,120 | 1,120 | 2,000 |
| 2000/07/13 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 2000/07/12 | 1,115 | 1,115 | 1,115 | 1,115 | 2,000 |
| 2000/07/11 | 1,115 | 1,115 | 1,115 | 1,115 | 1,000 |
| 2000/07/07 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 |
| 2000/07/05 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2000/07/04 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 2000/07/03 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 2000/06/29 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2000/06/28 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2000/06/27 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2000/06/26 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2000/06/23 | 1,110 | 1,120 | 1,110 | 1,120 | 2,000 |
| 2000/06/21 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2000/06/20 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2000/06/09 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 |
| 2000/06/08 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 2000/06/06 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 |
| 2000/05/29 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 |
| 2000/05/26 | 1,105 | 1,110 | 1,105 | 1,110 | 2,000 |
| 2000/05/25 | 1,105 | 1,105 | 1,105 | 1,105 | 2,000 |
| 2000/05/22 | 1,100 | 1,105 | 1,100 | 1,105 | 6,000 |
| 2000/05/11 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2000/04/25 | 1,110 | 1,130 | 1,110 | 1,130 | 2,000 |
| 2000/04/24 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2000/04/21 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 |
| 2000/04/13 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2000/04/12 | 1,150 | 1,150 | 1,070 | 1,150 | 5,000 |
| 2000/04/11 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2000/04/03 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 2000/03/31 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2000/03/30 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2000/03/29 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2000/03/27 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2000/03/24 | 1,140 | 1,150 | 1,110 | 1,150 | 5,000 |
| 2000/03/21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2000/03/17 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 2000/03/13 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 2000/03/08 | 1,100 | 1,100 | 1,100 | 1,100 | 12,000 |
| 2000/03/07 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2000/03/03 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2000/03/02 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2000/02/29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2000/02/28 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 2000/02/25 | 1,100 | 1,130 | 1,100 | 1,130 | 8,000 |
| 2000/02/24 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 |
| 2000/02/21 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2000/02/18 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 2000/02/16 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2000/02/15 | 1,100 | 1,130 | 1,090 | 1,130 | 6,000 |
| 2000/02/14 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2000/02/10 | 1,120 | 1,130 | 1,120 | 1,130 | 2,000 |
| 2000/02/08 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2000/02/03 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2000/01/31 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2000/01/28 | 1,130 | 1,130 | 1,130 | 1,130 | 12,000 |
| 2000/01/27 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2000/01/25 | 1,095 | 1,130 | 1,095 | 1,130 | 5,000 |
| 2000/01/24 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2000/01/19 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |
| 2000/01/18 | 1,130 | 1,130 | 1,130 | 1,130 | 8,000 |
| 2000/01/17 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2000/01/07 | 1,179 | 1,180 | 1,179 | 1,180 | 2,000 |
| 2000/01/06 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |