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 |
---|---|---|---|---|---|
2011/12/30 | 407 | 407 | 407 | 407 | 100 |
2011/12/29 | 408 | 415 | 408 | 415 | 600 |
2011/12/28 | 413 | 417 | 412 | 412 | 800 |
2011/12/27 | 413 | 421 | 413 | 418 | 3,700 |
2011/12/26 | 421 | 422 | 418 | 421 | 7,200 |
2011/12/22 | 421 | 424 | 413 | 424 | 19,900 |
2011/12/21 | 408 | 409 | 398 | 409 | 6,700 |
2011/12/20 | 406 | 408 | 397 | 405 | 9,300 |
2011/12/19 | 402 | 404 | 398 | 404 | 1,100 |
2011/12/15 | 401 | 401 | 393 | 400 | 9,000 |
2011/12/14 | 401 | 408 | 397 | 400 | 13,800 |
2011/12/13 | 398 | 400 | 398 | 400 | 400 |
2011/12/12 | 399 | 399 | 399 | 399 | 200 |
2011/12/09 | 412 | 414 | 397 | 405 | 16,300 |
2011/12/08 | 399 | 400 | 395 | 400 | 5,200 |
2011/12/07 | 386 | 394 | 386 | 394 | 1,100 |
2011/12/06 | 395 | 395 | 386 | 386 | 2,200 |
2011/12/05 | 390 | 397 | 390 | 392 | 700 |
2011/12/02 | 393 | 397 | 393 | 395 | 400 |
2011/12/01 | 391 | 393 | 385 | 393 | 600 |
2011/11/30 | 389 | 390 | 389 | 390 | 5,500 |
2011/11/29 | 389 | 390 | 389 | 390 | 10,000 |
2011/11/28 | 390 | 390 | 389 | 389 | 2,200 |
2011/11/25 | 393 | 393 | 390 | 392 | 7,300 |
2011/11/24 | 379 | 384 | 378 | 384 | 1,900 |
2011/11/22 | 378 | 378 | 378 | 378 | 100 |
2011/11/21 | 370 | 376 | 370 | 376 | 500 |
2011/11/18 | 369 | 369 | 369 | 369 | 1,000 |
2011/11/17 | 375 | 375 | 371 | 375 | 1,500 |
2011/11/16 | 0 | 0 | 0 | 377 | 0 |
2011/11/15 | 0 | 0 | 0 | 377 | 0 |
2011/11/14 | 0 | 0 | 0 | 377 | 0 |
2011/11/11 | 377 | 377 | 377 | 377 | 300 |
2011/11/10 | 371 | 376 | 371 | 376 | 200 |
2011/11/09 | 373 | 377 | 373 | 377 | 3,800 |
2011/11/08 | 389 | 390 | 381 | 381 | 2,500 |
2011/11/07 | 381 | 385 | 381 | 385 | 200 |
2011/11/04 | 0 | 0 | 0 | 380 | 0 |
2011/11/02 | 385 | 385 | 375 | 380 | 2,500 |
2011/11/01 | 386 | 389 | 386 | 389 | 300 |
2011/10/31 | 390 | 390 | 389 | 389 | 400 |
2011/10/28 | 393 | 393 | 385 | 393 | 1,400 |
2011/10/27 | 391 | 393 | 391 | 393 | 2,300 |
2011/10/26 | 386 | 391 | 377 | 391 | 4,100 |
2011/10/25 | 393 | 394 | 393 | 394 | 4,200 |
2011/10/24 | 387 | 393 | 387 | 388 | 1,200 |
2011/10/21 | 381 | 387 | 381 | 387 | 300 |
2011/10/20 | 372 | 385 | 372 | 378 | 3,100 |
2011/10/19 | 386 | 386 | 386 | 386 | 1,100 |
2011/10/18 | 385 | 385 | 377 | 385 | 1,000 |
2011/10/17 | 390 | 390 | 390 | 390 | 400 |
2011/10/14 | 0 | 0 | 0 | 390 | 0 |
2011/10/13 | 390 | 390 | 390 | 390 | 100 |
2011/10/12 | 382 | 385 | 382 | 385 | 2,100 |
2011/10/11 | 379 | 385 | 374 | 385 | 5,000 |
2011/10/07 | 380 | 380 | 379 | 380 | 8,000 |
2011/10/06 | 370 | 371 | 370 | 371 | 300 |
2011/10/05 | 367 | 371 | 366 | 371 | 700 |
2011/10/04 | 375 | 375 | 375 | 375 | 100 |
2011/10/03 | 375 | 379 | 375 | 379 | 200 |
2011/09/30 | 380 | 380 | 370 | 377 | 3,700 |
2011/09/29 | 371 | 375 | 370 | 375 | 500 |
2011/09/28 | 380 | 380 | 380 | 380 | 100 |
2011/09/27 | 384 | 384 | 374 | 374 | 1,000 |
2011/09/26 | 393 | 393 | 373 | 384 | 8,200 |
2011/09/22 | 391 | 391 | 382 | 388 | 5,700 |
2011/09/21 | 376 | 388 | 373 | 388 | 1,900 |
2011/09/20 | 375 | 375 | 370 | 375 | 3,100 |
2011/09/16 | 378 | 378 | 361 | 375 | 9,000 |
2011/09/15 | 367 | 374 | 367 | 373 | 3,400 |
2011/09/14 | 378 | 378 | 375 | 375 | 200 |
2011/09/13 | 377 | 390 | 363 | 373 | 7,600 |
2011/09/12 | 360 | 380 | 360 | 377 | 8,500 |
2011/09/09 | 387 | 387 | 387 | 387 | 400 |
2011/09/08 | 385 | 387 | 385 | 387 | 200 |
2011/09/07 | 390 | 390 | 385 | 385 | 700 |
2011/09/06 | 393 | 393 | 390 | 390 | 300 |
2011/09/05 | 396 | 397 | 392 | 393 | 1,300 |
2011/09/02 | 397 | 400 | 390 | 392 | 1,700 |
2011/09/01 | 395 | 396 | 395 | 396 | 600 |
2011/08/31 | 395 | 395 | 394 | 394 | 800 |
2011/08/30 | 389 | 395 | 389 | 395 | 400 |
2011/08/29 | 395 | 395 | 395 | 395 | 100 |
2011/08/26 | 395 | 395 | 395 | 395 | 2,100 |
2011/08/25 | 391 | 391 | 387 | 387 | 3,400 |
2011/08/24 | 384 | 391 | 384 | 386 | 1,600 |
2011/08/23 | 380 | 383 | 380 | 383 | 1,900 |
2011/08/22 | 380 | 383 | 380 | 381 | 3,300 |
2011/08/19 | 384 | 392 | 384 | 392 | 2,900 |
2011/08/18 | 400 | 400 | 395 | 395 | 400 |
2011/08/17 | 398 | 403 | 398 | 403 | 200 |
2011/08/16 | 0 | 0 | 0 | 400 | 0 |
2011/08/15 | 398 | 400 | 393 | 400 | 600 |
2011/08/12 | 399 | 399 | 398 | 398 | 500 |
2011/08/11 | 381 | 394 | 381 | 394 | 1,700 |
2011/08/10 | 396 | 396 | 396 | 396 | 100 |
2011/08/09 | 386 | 390 | 383 | 390 | 2,000 |
2011/08/08 | 398 | 398 | 393 | 393 | 1,000 |
2011/08/05 | 413 | 413 | 400 | 400 | 4,300 |
2011/08/04 | 413 | 415 | 413 | 415 | 1,000 |
2011/08/03 | 416 | 416 | 412 | 412 | 1,000 |
2011/08/02 | 421 | 421 | 418 | 418 | 1,600 |
2011/08/01 | 425 | 429 | 420 | 421 | 4,700 |
2011/07/29 | 438 | 438 | 431 | 431 | 1,000 |
2011/07/28 | 440 | 440 | 437 | 438 | 500 |
2011/07/27 | 449 | 449 | 441 | 441 | 1,800 |
2011/07/26 | 445 | 445 | 445 | 445 | 300 |
2011/07/25 | 446 | 446 | 436 | 439 | 13,900 |
2011/07/22 | 436 | 442 | 436 | 442 | 4,800 |
2011/07/21 | 432 | 439 | 432 | 434 | 2,900 |
2011/07/20 | 437 | 438 | 434 | 437 | 3,800 |
2011/07/19 | 435 | 437 | 431 | 432 | 1,700 |
2011/07/15 | 440 | 440 | 433 | 433 | 500 |
2011/07/14 | 440 | 440 | 436 | 437 | 1,300 |
2011/07/13 | 438 | 440 | 438 | 438 | 2,100 |
2011/07/12 | 431 | 438 | 431 | 438 | 5,400 |
2011/07/11 | 433 | 439 | 433 | 439 | 400 |
2011/07/08 | 432 | 436 | 431 | 435 | 1,200 |
2011/07/07 | 434 | 434 | 434 | 434 | 600 |
2011/07/06 | 433 | 438 | 427 | 434 | 5,000 |
2011/07/05 | 443 | 443 | 434 | 435 | 700 |
2011/07/04 | 438 | 439 | 427 | 432 | 3,500 |
2011/07/01 | 427 | 435 | 421 | 433 | 5,000 |
2011/06/30 | 430 | 430 | 427 | 427 | 2,200 |
2011/06/29 | 431 | 431 | 429 | 429 | 300 |
2011/06/28 | 435 | 435 | 427 | 427 | 900 |
2011/06/27 | 439 | 439 | 421 | 425 | 8,100 |
2011/06/24 | 428 | 431 | 424 | 431 | 3,800 |
2011/06/23 | 420 | 428 | 420 | 428 | 1,400 |
2011/06/22 | 425 | 425 | 419 | 421 | 1,400 |
2011/06/21 | 420 | 421 | 420 | 421 | 300 |
2011/06/20 | 418 | 420 | 418 | 420 | 500 |
2011/06/17 | 415 | 415 | 406 | 412 | 5,300 |
2011/06/16 | 417 | 424 | 417 | 420 | 1,300 |
2011/06/15 | 415 | 425 | 415 | 425 | 13,600 |
2011/06/14 | 405 | 410 | 402 | 410 | 9,300 |
2011/06/13 | 397 | 405 | 397 | 405 | 300 |
2011/06/10 | 405 | 405 | 401 | 401 | 9,400 |
2011/06/09 | 390 | 400 | 390 | 400 | 5,000 |
2011/06/08 | 390 | 398 | 390 | 398 | 3,900 |
2011/06/07 | 402 | 402 | 395 | 395 | 14,500 |
2011/06/06 | 403 | 406 | 395 | 398 | 1,900 |
2011/06/03 | 405 | 405 | 392 | 402 | 1,500 |
2011/06/02 | 398 | 398 | 395 | 398 | 1,200 |
2011/06/01 | 407 | 411 | 402 | 403 | 2,300 |
2011/05/31 | 395 | 415 | 395 | 415 | 2,200 |
2011/05/30 | 388 | 394 | 386 | 394 | 1,800 |
2011/05/27 | 393 | 393 | 393 | 393 | 1,800 |
2011/05/26 | 394 | 394 | 390 | 390 | 300 |
2011/05/25 | 397 | 398 | 386 | 386 | 4,400 |
2011/05/24 | 385 | 399 | 385 | 399 | 5,000 |
2011/05/23 | 388 | 388 | 386 | 388 | 700 |
2011/05/20 | 384 | 389 | 384 | 389 | 400 |
2011/05/19 | 386 | 386 | 382 | 383 | 800 |
2011/05/18 | 380 | 388 | 380 | 387 | 2,600 |
2011/05/17 | 384 | 388 | 380 | 387 | 2,500 |
2011/05/16 | 0 | 0 | 0 | 390 | 0 |
2011/05/13 | 380 | 390 | 380 | 390 | 900 |
2011/05/12 | 385 | 385 | 385 | 385 | 500 |
2011/05/11 | 384 | 388 | 384 | 387 | 7,100 |
2011/05/10 | 381 | 388 | 379 | 383 | 2,700 |
2011/05/09 | 390 | 390 | 382 | 387 | 2,300 |
2011/05/06 | 402 | 402 | 390 | 394 | 1,400 |
2011/05/02 | 400 | 403 | 398 | 403 | 9,000 |
2011/04/28 | 374 | 402 | 374 | 396 | 8,200 |
2011/04/27 | 380 | 381 | 379 | 379 | 3,000 |
2011/04/26 | 375 | 375 | 375 | 375 | 1,300 |
2011/04/25 | 380 | 380 | 377 | 378 | 4,100 |
2011/04/22 | 377 | 379 | 374 | 379 | 2,700 |
2011/04/21 | 374 | 375 | 370 | 375 | 700 |
2011/04/20 | 376 | 376 | 360 | 367 | 5,600 |
2011/04/19 | 368 | 374 | 361 | 374 | 4,200 |
2011/04/18 | 374 | 374 | 371 | 371 | 900 |
2011/04/15 | 374 | 374 | 374 | 374 | 600 |
2011/04/14 | 0 | 0 | 0 | 373 | 0 |
2011/04/13 | 369 | 374 | 368 | 373 | 1,800 |
2011/04/12 | 375 | 376 | 369 | 369 | 800 |
2011/04/11 | 370 | 374 | 370 | 374 | 700 |
2011/04/08 | 368 | 370 | 367 | 370 | 2,300 |
2011/04/07 | 368 | 370 | 368 | 370 | 800 |
2011/04/06 | 375 | 375 | 368 | 368 | 2,700 |
2011/04/05 | 390 | 390 | 383 | 383 | 2,800 |
2011/04/04 | 405 | 405 | 395 | 395 | 1,900 |
2011/04/01 | 401 | 401 | 401 | 401 | 200 |
2011/03/31 | 397 | 409 | 397 | 409 | 500 |
2011/03/30 | 400 | 406 | 400 | 406 | 600 |
2011/03/29 | 394 | 406 | 383 | 406 | 3,000 |
2011/03/28 | 404 | 413 | 404 | 413 | 1,400 |
2011/03/25 | 416 | 416 | 401 | 413 | 6,100 |
2011/03/24 | 403 | 404 | 395 | 404 | 2,100 |
2011/03/23 | 390 | 400 | 390 | 395 | 4,500 |
2011/03/22 | 378 | 385 | 378 | 385 | 2,300 |
2011/03/18 | 350 | 370 | 350 | 365 | 4,200 |
2011/03/17 | 340 | 350 | 340 | 350 | 3,300 |
2011/03/16 | 285 | 354 | 285 | 348 | 22,000 |
2011/03/15 | 370 | 370 | 300 | 301 | 22,200 |
2011/03/14 | 388 | 398 | 370 | 376 | 14,100 |
2011/03/11 | 432 | 437 | 431 | 437 | 800 |
2011/03/10 | 449 | 449 | 441 | 441 | 2,000 |
2011/03/09 | 451 | 456 | 451 | 456 | 1,000 |
2011/03/08 | 453 | 454 | 451 | 451 | 600 |
2011/03/07 | 450 | 460 | 445 | 460 | 4,600 |
2011/03/04 | 449 | 449 | 446 | 447 | 400 |
2011/03/03 | 454 | 454 | 440 | 444 | 3,100 |
2011/03/02 | 451 | 454 | 449 | 454 | 1,500 |
2011/03/01 | 450 | 451 | 449 | 450 | 2,600 |
2011/02/28 | 442 | 450 | 439 | 447 | 3,900 |
2011/02/25 | 438 | 444 | 438 | 439 | 7,800 |
2011/02/24 | 450 | 450 | 443 | 448 | 3,800 |
2011/02/23 | 448 | 457 | 447 | 457 | 3,300 |
2011/02/22 | 464 | 464 | 454 | 461 | 3,500 |
2011/02/21 | 464 | 465 | 464 | 465 | 1,100 |
2011/02/18 | 465 | 465 | 462 | 465 | 2,500 |
2011/02/17 | 465 | 470 | 457 | 470 | 3,700 |
2011/02/16 | 464 | 464 | 451 | 460 | 2,300 |
2011/02/15 | 460 | 464 | 456 | 464 | 5,500 |
2011/02/14 | 459 | 465 | 455 | 465 | 4,100 |
2011/02/10 | 468 | 468 | 454 | 459 | 6,800 |
2011/02/09 | 472 | 472 | 457 | 466 | 2,200 |
2011/02/08 | 470 | 474 | 460 | 471 | 8,100 |
2011/02/07 | 450 | 475 | 450 | 474 | 5,000 |
2011/02/04 | 437 | 449 | 437 | 449 | 1,400 |
2011/02/03 | 452 | 452 | 440 | 449 | 900 |
2011/02/02 | 432 | 455 | 432 | 447 | 8,600 |
2011/02/01 | 440 | 440 | 427 | 437 | 1,500 |
2011/01/31 | 426 | 443 | 426 | 432 | 6,500 |
2011/01/28 | 450 | 454 | 443 | 445 | 4,200 |
2011/01/27 | 438 | 449 | 438 | 449 | 10,600 |
2011/01/26 | 426 | 439 | 426 | 439 | 8,800 |
2011/01/25 | 420 | 427 | 416 | 427 | 10,100 |
2011/01/24 | 401 | 415 | 401 | 413 | 6,800 |
2011/01/21 | 427 | 427 | 391 | 399 | 10,700 |
2011/01/20 | 429 | 430 | 423 | 427 | 6,700 |
2011/01/19 | 418 | 424 | 418 | 423 | 10,400 |
2011/01/18 | 416 | 417 | 413 | 417 | 12,100 |
2011/01/17 | 413 | 417 | 412 | 416 | 9,000 |
2011/01/14 | 413 | 413 | 412 | 412 | 1,700 |
2011/01/13 | 415 | 416 | 401 | 414 | 9,500 |
2011/01/12 | 417 | 429 | 411 | 414 | 12,200 |
2011/01/11 | 411 | 414 | 411 | 414 | 2,100 |
2011/01/07 | 414 | 414 | 404 | 414 | 5,000 |
2011/01/06 | 424 | 424 | 408 | 422 | 7,800 |
2011/01/05 | 413 | 417 | 413 | 417 | 1,700 |
2011/01/04 | 407 | 414 | 407 | 412 | 4,300 |