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 |
---|---|---|---|---|---|
2004/12/27 | 900 | 900 | 900 | 900 | 2,000 |
2004/12/24 | 950 | 950 | 900 | 900 | 3,000 |
2004/12/22 | 850 | 850 | 850 | 850 | 2,000 |
2004/12/17 | 859 | 859 | 859 | 859 | 1,000 |
2004/12/10 | 865 | 865 | 865 | 865 | 4,000 |
2004/11/30 | 815 | 815 | 815 | 815 | 7,000 |
2004/11/25 | 807 | 807 | 807 | 807 | 3,000 |
2004/11/24 | 798 | 798 | 798 | 798 | 1,000 |
2004/11/22 | 815 | 815 | 805 | 805 | 4,000 |
2004/11/17 | 819 | 819 | 819 | 819 | 1,000 |
2004/11/15 | 809 | 809 | 809 | 809 | 1,000 |
2004/11/11 | 800 | 800 | 800 | 800 | 1,000 |
2004/11/10 | 810 | 810 | 810 | 810 | 1,000 |
2004/11/09 | 800 | 800 | 800 | 800 | 2,000 |
2004/11/05 | 825 | 830 | 825 | 830 | 3,000 |
2004/10/28 | 820 | 820 | 815 | 815 | 4,000 |
2004/10/27 | 813 | 820 | 813 | 815 | 8,000 |
2004/10/26 | 799 | 800 | 795 | 800 | 4,000 |
2004/10/25 | 820 | 820 | 801 | 805 | 5,000 |
2004/10/19 | 795 | 795 | 795 | 795 | 1,000 |
2004/10/15 | 835 | 835 | 835 | 835 | 1,000 |
2004/10/14 | 835 | 835 | 835 | 835 | 1,000 |
2004/10/06 | 895 | 895 | 895 | 895 | 1,000 |
2004/10/05 | 890 | 890 | 890 | 890 | 2,000 |
2004/10/04 | 890 | 890 | 890 | 890 | 8,000 |
2004/09/22 | 899 | 899 | 899 | 899 | 2,000 |
2004/09/21 | 900 | 900 | 900 | 900 | 1,000 |
2004/09/15 | 930 | 930 | 900 | 900 | 4,000 |
2004/09/14 | 892 | 892 | 892 | 892 | 1,000 |
2004/09/13 | 890 | 895 | 890 | 891 | 6,000 |
2004/09/06 | 870 | 870 | 870 | 870 | 1,000 |
2004/09/03 | 855 | 855 | 855 | 855 | 3,000 |
2004/08/30 | 821 | 821 | 820 | 820 | 7,000 |
2004/08/26 | 796 | 796 | 796 | 796 | 1,000 |
2004/08/25 | 790 | 790 | 790 | 790 | 1,000 |
2004/08/23 | 790 | 790 | 790 | 790 | 1,000 |
2004/08/20 | 760 | 760 | 760 | 760 | 1,000 |
2004/08/19 | 740 | 740 | 740 | 740 | 1,000 |
2004/08/17 | 740 | 740 | 740 | 740 | 1,000 |
2004/08/11 | 767 | 797 | 767 | 797 | 3,000 |
2004/08/09 | 747 | 747 | 747 | 747 | 1,000 |
2004/08/06 | 741 | 743 | 741 | 743 | 4,000 |
2004/08/04 | 835 | 840 | 800 | 800 | 6,000 |
2004/08/03 | 880 | 880 | 830 | 830 | 6,000 |
2004/07/28 | 868 | 880 | 868 | 880 | 3,000 |
2004/07/27 | 898 | 898 | 898 | 898 | 1,000 |
2004/07/23 | 965 | 965 | 965 | 965 | 3,000 |
2004/07/21 | 985 | 985 | 985 | 985 | 2,000 |
2004/07/08 | 960 | 960 | 960 | 960 | 1,000 |
2004/07/06 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
2004/07/05 | 1,005 | 1,050 | 1,005 | 1,050 | 4,000 |
2004/07/02 | 1,029 | 1,029 | 1,000 | 1,025 | 11,000 |
2004/07/01 | 1,030 | 1,030 | 1,020 | 1,030 | 8,000 |
2004/06/30 | 1,010 | 1,028 | 1,010 | 1,028 | 10,000 |
2004/06/29 | 989 | 1,009 | 989 | 1,000 | 17,000 |
2004/06/28 | 955 | 1,005 | 955 | 1,005 | 3,000 |
2004/06/25 | 1,000 | 1,000 | 955 | 955 | 6,000 |
2004/06/24 | 907 | 980 | 907 | 980 | 22,000 |
2004/06/23 | 930 | 930 | 930 | 930 | 2,000 |
2004/06/22 | 899 | 940 | 895 | 900 | 17,000 |
2004/06/21 | 896 | 920 | 895 | 900 | 10,000 |
2004/06/18 | 856 | 895 | 855 | 895 | 7,000 |
2004/06/17 | 810 | 880 | 810 | 850 | 10,000 |
2004/06/16 | 798 | 800 | 798 | 800 | 2,000 |
2004/06/15 | 770 | 830 | 770 | 830 | 3,000 |
2004/06/14 | 740 | 740 | 740 | 740 | 5,000 |
2004/06/10 | 740 | 740 | 740 | 740 | 5,000 |
2004/06/01 | 731 | 740 | 731 | 740 | 3,000 |
2004/05/27 | 761 | 761 | 761 | 761 | 1,000 |
2004/05/25 | 771 | 771 | 761 | 761 | 4,000 |
2004/05/24 | 779 | 779 | 761 | 770 | 5,000 |
2004/05/20 | 701 | 701 | 701 | 701 | 1,000 |
2004/05/18 | 660 | 660 | 660 | 660 | 6,000 |
2004/05/13 | 780 | 780 | 780 | 780 | 5,000 |
2004/05/12 | 681 | 681 | 681 | 681 | 1,000 |
2004/05/10 | 711 | 711 | 711 | 711 | 1,000 |
2004/05/06 | 761 | 761 | 761 | 761 | 1,000 |
2004/04/27 | 801 | 801 | 790 | 790 | 10,000 |
2004/04/26 | 773 | 810 | 773 | 810 | 12,000 |
2004/04/23 | 743 | 743 | 743 | 743 | 2,000 |
2004/04/21 | 744 | 744 | 744 | 744 | 5,000 |
2004/04/16 | 784 | 784 | 784 | 784 | 1,000 |
2004/04/15 | 784 | 784 | 784 | 784 | 1,000 |
2004/04/14 | 784 | 784 | 784 | 784 | 1,000 |
2004/04/09 | 755 | 765 | 755 | 765 | 3,000 |
2004/04/07 | 755 | 755 | 755 | 755 | 1,000 |
2004/04/06 | 760 | 760 | 760 | 760 | 2,000 |
2004/04/05 | 799 | 810 | 755 | 755 | 7,000 |
2004/04/01 | 830 | 830 | 820 | 820 | 5,000 |
2004/03/30 | 760 | 760 | 760 | 760 | 5,000 |
2004/03/29 | 760 | 760 | 751 | 751 | 2,000 |
2004/03/25 | 758 | 758 | 756 | 756 | 5,000 |
2004/03/24 | 756 | 756 | 756 | 756 | 3,000 |
2004/03/23 | 711 | 711 | 711 | 711 | 2,000 |
2004/03/22 | 715 | 715 | 710 | 715 | 5,000 |
2004/03/19 | 685 | 685 | 685 | 685 | 1,000 |
2004/03/18 | 690 | 690 | 689 | 690 | 4,000 |
2004/03/17 | 665 | 675 | 665 | 675 | 5,000 |
2004/03/16 | 651 | 651 | 651 | 651 | 4,000 |
2004/03/11 | 650 | 650 | 650 | 650 | 1,000 |
2004/03/09 | 650 | 650 | 645 | 645 | 7,000 |
2004/03/05 | 645 | 645 | 645 | 645 | 1,000 |
2004/03/04 | 640 | 640 | 640 | 640 | 2,000 |
2004/03/02 | 630 | 630 | 630 | 630 | 1,000 |
2004/03/01 | 632 | 632 | 632 | 632 | 1,000 |
2004/02/27 | 618 | 618 | 618 | 618 | 1,000 |
2004/02/25 | 629 | 629 | 617 | 617 | 3,000 |
2004/02/24 | 630 | 630 | 630 | 630 | 1,000 |
2004/02/19 | 632 | 632 | 612 | 622 | 3,000 |
2004/02/18 | 650 | 650 | 611 | 611 | 4,000 |
2004/02/17 | 650 | 650 | 650 | 650 | 1,000 |
2004/02/10 | 628 | 628 | 628 | 628 | 2,000 |
2004/02/09 | 627 | 627 | 627 | 627 | 1,000 |
2004/02/02 | 628 | 628 | 628 | 628 | 3,000 |
2004/01/30 | 628 | 628 | 628 | 628 | 2,000 |
2004/01/27 | 628 | 630 | 628 | 630 | 6,000 |
2004/01/26 | 628 | 628 | 628 | 628 | 8,000 |
2004/01/23 | 628 | 628 | 628 | 628 | 6,000 |
2004/01/22 | 628 | 628 | 628 | 628 | 5,000 |
2004/01/20 | 628 | 628 | 628 | 628 | 4,000 |
2004/01/19 | 628 | 628 | 628 | 628 | 15,000 |
2004/01/16 | 627 | 627 | 627 | 627 | 1,000 |
2004/01/15 | 620 | 628 | 620 | 628 | 5,000 |
2004/01/14 | 610 | 620 | 610 | 620 | 2,000 |
2004/01/13 | 599 | 600 | 599 | 600 | 3,000 |
2004/01/09 | 600 | 600 | 600 | 600 | 2,000 |
2004/01/08 | 600 | 600 | 591 | 591 | 3,000 |
2004/01/06 | 600 | 600 | 600 | 600 | 1,000 |