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 |
---|---|---|---|---|---|
2012/12/28 | 466 | 470 | 466 | 470 | 3,800 |
2012/12/27 | 469 | 469 | 465 | 465 | 4,500 |
2012/12/26 | 460 | 464 | 447 | 464 | 7,700 |
2012/12/25 | 466 | 466 | 460 | 460 | 18,000 |
2012/12/21 | 460 | 462 | 455 | 462 | 2,500 |
2012/12/20 | 455 | 457 | 442 | 457 | 7,700 |
2012/12/19 | 464 | 465 | 450 | 457 | 8,800 |
2012/12/18 | 461 | 466 | 461 | 466 | 1,100 |
2012/12/14 | 456 | 457 | 456 | 457 | 800 |
2012/12/13 | 454 | 455 | 454 | 455 | 700 |
2012/12/12 | 458 | 458 | 453 | 455 | 600 |
2012/12/11 | 462 | 465 | 455 | 458 | 7,900 |
2012/12/10 | 458 | 467 | 456 | 462 | 25,000 |
2012/12/07 | 445 | 450 | 441 | 450 | 8,500 |
2012/12/06 | 448 | 448 | 448 | 448 | 1,300 |
2012/12/05 | 444 | 445 | 440 | 440 | 2,000 |
2012/12/04 | 441 | 447 | 441 | 444 | 1,000 |
2012/12/03 | 451 | 451 | 442 | 450 | 1,700 |
2012/11/30 | 449 | 454 | 442 | 447 | 1,200 |
2012/11/29 | 443 | 449 | 443 | 449 | 400 |
2012/11/28 | 448 | 448 | 445 | 448 | 700 |
2012/11/27 | 444 | 448 | 443 | 448 | 5,300 |
2012/11/26 | 436 | 442 | 436 | 442 | 2,700 |
2012/11/22 | 441 | 441 | 439 | 439 | 5,600 |
2012/11/21 | 430 | 436 | 430 | 435 | 3,400 |
2012/11/20 | 429 | 430 | 429 | 430 | 8,800 |
2012/11/19 | 424 | 428 | 424 | 428 | 1,400 |
2012/11/16 | 418 | 423 | 418 | 423 | 1,200 |
2012/11/15 | 421 | 425 | 421 | 425 | 500 |
2012/11/14 | 418 | 422 | 418 | 422 | 300 |
2012/11/13 | 418 | 418 | 418 | 418 | 200 |
2012/11/12 | 419 | 419 | 419 | 419 | 200 |
2012/11/08 | 425 | 427 | 419 | 427 | 1,200 |
2012/11/06 | 427 | 427 | 426 | 426 | 1,100 |
2012/11/05 | 429 | 429 | 429 | 429 | 100 |
2012/11/02 | 429 | 429 | 429 | 429 | 100 |
2012/11/01 | 422 | 428 | 422 | 428 | 800 |
2012/10/29 | 433 | 433 | 426 | 426 | 1,600 |
2012/10/26 | 435 | 435 | 427 | 432 | 3,300 |
2012/10/25 | 432 | 434 | 432 | 433 | 4,900 |
2012/10/24 | 429 | 431 | 429 | 431 | 700 |
2012/10/23 | 430 | 430 | 430 | 430 | 600 |
2012/10/22 | 420 | 430 | 420 | 430 | 1,100 |
2012/10/19 | 418 | 423 | 418 | 423 | 1,700 |
2012/10/18 | 416 | 426 | 416 | 426 | 1,300 |
2012/10/17 | 421 | 424 | 421 | 424 | 400 |
2012/10/16 | 415 | 418 | 413 | 413 | 3,800 |
2012/10/15 | 427 | 435 | 420 | 420 | 5,000 |
2012/10/12 | 439 | 440 | 439 | 440 | 200 |
2012/10/11 | 440 | 440 | 423 | 431 | 5,300 |
2012/10/05 | 449 | 449 | 448 | 448 | 1,100 |
2012/10/04 | 438 | 446 | 438 | 446 | 5,100 |
2012/10/03 | 436 | 436 | 436 | 436 | 900 |
2012/10/02 | 425 | 437 | 418 | 437 | 5,100 |
2012/10/01 | 422 | 429 | 421 | 421 | 3,000 |
2012/09/28 | 423 | 430 | 423 | 430 | 3,400 |
2012/09/27 | 428 | 432 | 428 | 432 | 2,900 |
2012/09/26 | 435 | 435 | 435 | 435 | 200 |
2012/09/25 | 431 | 439 | 431 | 439 | 3,400 |
2012/09/24 | 455 | 455 | 436 | 447 | 11,500 |
2012/09/21 | 440 | 442 | 440 | 442 | 200 |
2012/09/20 | 444 | 444 | 427 | 439 | 2,500 |
2012/09/19 | 440 | 444 | 440 | 444 | 800 |
2012/09/18 | 439 | 440 | 430 | 440 | 2,000 |
2012/09/14 | 438 | 439 | 426 | 439 | 5,400 |
2012/09/13 | 436 | 436 | 436 | 436 | 100 |
2012/09/12 | 439 | 439 | 431 | 438 | 4,500 |
2012/09/11 | 432 | 440 | 432 | 440 | 1,200 |
2012/09/10 | 435 | 439 | 435 | 439 | 900 |
2012/09/07 | 437 | 437 | 435 | 437 | 1,200 |
2012/09/06 | 437 | 437 | 437 | 437 | 5,500 |
2012/09/05 | 440 | 440 | 438 | 438 | 400 |
2012/08/31 | 441 | 449 | 441 | 449 | 200 |
2012/08/29 | 453 | 454 | 451 | 454 | 4,200 |
2012/08/27 | 452 | 452 | 452 | 452 | 6,100 |
2012/08/24 | 449 | 449 | 442 | 449 | 5,000 |
2012/08/23 | 447 | 453 | 447 | 453 | 3,000 |
2012/08/22 | 444 | 444 | 444 | 444 | 700 |
2012/08/21 | 442 | 444 | 440 | 444 | 3,000 |
2012/08/20 | 444 | 444 | 443 | 444 | 1,200 |
2012/08/17 | 440 | 444 | 440 | 444 | 800 |
2012/08/16 | 438 | 440 | 438 | 440 | 500 |
2012/08/15 | 429 | 440 | 429 | 440 | 1,300 |
2012/08/14 | 430 | 430 | 430 | 430 | 200 |
2012/08/13 | 430 | 430 | 430 | 430 | 100 |
2012/08/10 | 429 | 430 | 429 | 430 | 500 |
2012/08/09 | 428 | 428 | 428 | 428 | 1,000 |
2012/08/08 | 426 | 426 | 426 | 426 | 500 |
2012/08/07 | 435 | 435 | 420 | 426 | 5,200 |
2012/08/03 | 451 | 456 | 451 | 456 | 300 |
2012/08/02 | 452 | 454 | 452 | 452 | 600 |
2012/07/31 | 450 | 459 | 450 | 459 | 1,100 |
2012/07/27 | 461 | 464 | 461 | 464 | 1,300 |
2012/07/26 | 458 | 463 | 458 | 463 | 1,200 |
2012/07/25 | 465 | 465 | 450 | 464 | 16,300 |
2012/07/24 | 460 | 463 | 458 | 463 | 2,400 |
2012/07/23 | 462 | 462 | 456 | 460 | 4,200 |
2012/07/20 | 462 | 462 | 462 | 462 | 700 |
2012/07/19 | 461 | 464 | 460 | 462 | 2,000 |
2012/07/18 | 463 | 463 | 453 | 457 | 2,000 |
2012/07/17 | 463 | 463 | 463 | 463 | 1,600 |
2012/07/13 | 450 | 456 | 450 | 456 | 2,100 |
2012/07/12 | 445 | 454 | 445 | 453 | 3,200 |
2012/07/11 | 445 | 445 | 445 | 445 | 1,400 |
2012/07/10 | 453 | 453 | 447 | 447 | 600 |
2012/07/09 | 453 | 453 | 450 | 453 | 2,200 |
2012/07/06 | 444 | 444 | 444 | 444 | 100 |
2012/07/05 | 450 | 450 | 441 | 441 | 2,100 |
2012/07/04 | 450 | 453 | 450 | 453 | 400 |
2012/07/03 | 453 | 454 | 437 | 447 | 2,500 |
2012/07/02 | 456 | 456 | 445 | 445 | 4,700 |
2012/06/29 | 460 | 460 | 460 | 460 | 400 |
2012/06/28 | 453 | 460 | 453 | 459 | 1,700 |
2012/06/27 | 459 | 459 | 452 | 456 | 1,900 |
2012/06/26 | 453 | 459 | 453 | 459 | 10,900 |
2012/06/25 | 460 | 460 | 458 | 458 | 8,000 |
2012/06/22 | 450 | 455 | 444 | 455 | 3,000 |
2012/06/21 | 447 | 450 | 447 | 450 | 4,200 |
2012/06/20 | 441 | 448 | 441 | 448 | 3,200 |
2012/06/19 | 438 | 440 | 438 | 440 | 200 |
2012/06/18 | 444 | 444 | 441 | 441 | 3,600 |
2012/06/15 | 436 | 436 | 436 | 436 | 100 |
2012/06/14 | 432 | 436 | 432 | 436 | 8,400 |
2012/06/13 | 430 | 437 | 429 | 437 | 6,100 |
2012/06/12 | 430 | 430 | 430 | 430 | 4,400 |
2012/06/11 | 440 | 440 | 440 | 440 | 100 |
2012/06/08 | 449 | 450 | 435 | 436 | 15,200 |
2012/06/07 | 435 | 438 | 431 | 438 | 3,100 |
2012/06/06 | 432 | 432 | 432 | 432 | 300 |
2012/06/05 | 427 | 427 | 427 | 427 | 100 |
2012/06/04 | 429 | 429 | 421 | 428 | 3,200 |
2012/06/01 | 428 | 428 | 428 | 428 | 600 |
2012/05/31 | 438 | 438 | 438 | 438 | 100 |
2012/05/30 | 430 | 432 | 430 | 432 | 200 |
2012/05/29 | 431 | 434 | 414 | 434 | 2,200 |
2012/05/28 | 436 | 436 | 436 | 436 | 100 |
2012/05/25 | 446 | 446 | 434 | 436 | 6,800 |
2012/05/24 | 430 | 438 | 430 | 438 | 1,600 |
2012/05/23 | 423 | 429 | 423 | 429 | 900 |
2012/05/22 | 421 | 425 | 418 | 425 | 2,000 |
2012/05/21 | 422 | 422 | 416 | 420 | 1,900 |
2012/05/18 | 426 | 426 | 422 | 423 | 700 |
2012/05/17 | 433 | 435 | 433 | 435 | 1,200 |
2012/05/16 | 433 | 433 | 433 | 433 | 1,000 |
2012/05/15 | 430 | 431 | 425 | 430 | 3,300 |
2012/05/14 | 427 | 438 | 427 | 438 | 3,600 |
2012/05/11 | 430 | 430 | 420 | 425 | 5,900 |
2012/05/10 | 421 | 426 | 420 | 426 | 11,500 |
2012/05/09 | 433 | 433 | 426 | 432 | 1,600 |
2012/05/07 | 440 | 440 | 433 | 433 | 1,200 |
2012/05/02 | 443 | 444 | 440 | 444 | 2,300 |
2012/05/01 | 444 | 444 | 433 | 442 | 1,000 |
2012/04/27 | 446 | 446 | 444 | 444 | 2,400 |
2012/04/26 | 446 | 447 | 442 | 442 | 1,700 |
2012/04/25 | 444 | 444 | 444 | 444 | 4,300 |
2012/04/24 | 440 | 440 | 438 | 438 | 1,300 |
2012/04/23 | 436 | 442 | 436 | 437 | 1,600 |
2012/04/20 | 440 | 443 | 437 | 443 | 300 |
2012/04/19 | 440 | 440 | 440 | 440 | 100 |
2012/04/18 | 439 | 444 | 439 | 440 | 1,200 |
2012/04/16 | 432 | 438 | 432 | 438 | 200 |
2012/04/13 | 431 | 438 | 431 | 438 | 1,000 |
2012/04/12 | 433 | 433 | 423 | 431 | 6,500 |
2012/04/11 | 428 | 432 | 428 | 432 | 1,500 |
2012/04/10 | 435 | 444 | 435 | 444 | 2,800 |
2012/04/09 | 436 | 437 | 436 | 437 | 1,200 |
2012/04/06 | 450 | 450 | 450 | 450 | 500 |
2012/04/05 | 442 | 444 | 442 | 444 | 200 |
2012/04/04 | 444 | 444 | 435 | 439 | 13,300 |
2012/04/03 | 457 | 457 | 443 | 444 | 9,700 |
2012/04/02 | 453 | 454 | 453 | 454 | 500 |
2012/03/30 | 449 | 453 | 446 | 453 | 700 |
2012/03/29 | 454 | 455 | 454 | 455 | 300 |
2012/03/28 | 457 | 457 | 441 | 450 | 4,600 |
2012/03/27 | 455 | 465 | 455 | 465 | 3,700 |
2012/03/26 | 462 | 463 | 460 | 463 | 3,000 |
2012/03/23 | 449 | 454 | 449 | 454 | 8,300 |
2012/03/22 | 455 | 455 | 448 | 454 | 5,900 |
2012/03/21 | 461 | 465 | 455 | 455 | 5,900 |
2012/03/19 | 454 | 459 | 451 | 459 | 2,700 |
2012/03/16 | 449 | 450 | 445 | 450 | 4,800 |
2012/03/15 | 449 | 450 | 442 | 449 | 6,800 |
2012/03/14 | 441 | 445 | 441 | 445 | 7,200 |
2012/03/13 | 436 | 440 | 436 | 440 | 11,700 |
2012/03/12 | 434 | 434 | 433 | 434 | 300 |
2012/03/09 | 430 | 432 | 430 | 432 | 200 |
2012/03/06 | 425 | 433 | 423 | 433 | 1,500 |
2012/03/05 | 430 | 433 | 430 | 433 | 1,100 |
2012/03/02 | 425 | 432 | 425 | 432 | 2,000 |
2012/03/01 | 432 | 432 | 432 | 432 | 1,900 |
2012/02/29 | 429 | 433 | 426 | 432 | 3,300 |
2012/02/27 | 430 | 435 | 427 | 428 | 6,500 |
2012/02/24 | 425 | 425 | 424 | 425 | 6,500 |
2012/02/23 | 418 | 423 | 417 | 423 | 1,900 |
2012/02/22 | 410 | 416 | 408 | 416 | 3,000 |
2012/02/21 | 417 | 417 | 407 | 414 | 1,800 |
2012/02/20 | 421 | 421 | 401 | 414 | 7,000 |
2012/02/17 | 418 | 418 | 418 | 418 | 200 |
2012/02/16 | 415 | 418 | 415 | 418 | 1,400 |
2012/02/15 | 413 | 415 | 413 | 415 | 400 |
2012/02/14 | 412 | 412 | 411 | 411 | 700 |
2012/02/13 | 410 | 415 | 402 | 407 | 6,500 |
2012/02/10 | 414 | 415 | 411 | 415 | 2,000 |
2012/02/09 | 414 | 414 | 412 | 414 | 5,200 |
2012/02/08 | 414 | 414 | 414 | 414 | 600 |
2012/02/07 | 410 | 413 | 409 | 413 | 2,900 |
2012/02/06 | 414 | 414 | 411 | 411 | 3,500 |
2012/02/03 | 411 | 411 | 409 | 409 | 1,600 |
2012/02/02 | 410 | 414 | 409 | 414 | 1,400 |
2012/02/01 | 409 | 414 | 407 | 408 | 3,300 |
2012/01/31 | 418 | 419 | 417 | 419 | 600 |
2012/01/30 | 420 | 420 | 416 | 418 | 6,900 |
2012/01/27 | 440 | 440 | 440 | 440 | 1,800 |
2012/01/26 | 429 | 439 | 429 | 439 | 400 |
2012/01/25 | 435 | 435 | 434 | 435 | 9,400 |
2012/01/24 | 428 | 435 | 428 | 435 | 3,800 |
2012/01/23 | 426 | 427 | 425 | 427 | 700 |
2012/01/20 | 420 | 424 | 420 | 424 | 1,800 |
2012/01/19 | 419 | 419 | 419 | 419 | 1,100 |
2012/01/18 | 411 | 419 | 409 | 419 | 1,100 |
2012/01/16 | 422 | 423 | 422 | 423 | 900 |
2012/01/13 | 420 | 421 | 420 | 421 | 1,200 |
2012/01/12 | 420 | 420 | 420 | 420 | 1,200 |
2012/01/11 | 420 | 422 | 420 | 420 | 2,000 |
2012/01/10 | 410 | 416 | 410 | 416 | 300 |
2012/01/06 | 414 | 422 | 410 | 415 | 2,000 |
2012/01/04 | 408 | 415 | 408 | 415 | 1,800 |