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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,893 | 1,893 | 1,870 | 1,881 | 4,100 |
| 2017/12/28 | 1,881 | 1,899 | 1,879 | 1,893 | 6,200 |
| 2017/12/27 | 1,857 | 1,878 | 1,853 | 1,878 | 6,100 |
| 2017/12/26 | 1,875 | 1,875 | 1,845 | 1,851 | 7,600 |
| 2017/12/25 | 1,900 | 1,905 | 1,842 | 1,873 | 22,500 |
| 2017/12/22 | 1,889 | 1,892 | 1,878 | 1,885 | 7,500 |
| 2017/12/21 | 1,875 | 1,897 | 1,871 | 1,889 | 8,800 |
| 2017/12/20 | 1,870 | 1,899 | 1,852 | 1,875 | 12,500 |
| 2017/12/19 | 1,912 | 1,912 | 1,872 | 1,872 | 11,600 |
| 2017/12/18 | 1,927 | 1,959 | 1,906 | 1,917 | 7,300 |
| 2017/12/15 | 1,966 | 1,966 | 1,898 | 1,924 | 18,600 |
| 2017/12/14 | 1,934 | 1,966 | 1,934 | 1,966 | 10,900 |
| 2017/12/13 | 1,914 | 1,942 | 1,914 | 1,927 | 12,700 |
| 2017/12/12 | 1,900 | 1,926 | 1,899 | 1,914 | 23,000 |
| 2017/12/11 | 1,857 | 1,887 | 1,854 | 1,886 | 13,700 |
| 2017/12/08 | 1,822 | 1,851 | 1,819 | 1,851 | 29,200 |
| 2017/12/07 | 1,786 | 1,828 | 1,786 | 1,824 | 27,300 |
| 2017/12/06 | 1,779 | 1,784 | 1,774 | 1,780 | 14,500 |
| 2017/12/05 | 1,785 | 1,785 | 1,768 | 1,779 | 13,500 |
| 2017/12/04 | 1,776 | 1,790 | 1,775 | 1,783 | 14,500 |
| 2017/12/01 | 1,778 | 1,788 | 1,763 | 1,788 | 19,900 |
| 2017/11/30 | 1,844 | 1,844 | 1,750 | 1,786 | 55,800 |
| 2017/11/29 | 1,645 | 1,650 | 1,635 | 1,644 | 6,800 |
| 2017/11/28 | 1,640 | 1,650 | 1,633 | 1,633 | 4,000 |
| 2017/11/27 | 1,638 | 1,669 | 1,630 | 1,640 | 11,300 |
| 2017/11/24 | 1,611 | 1,620 | 1,606 | 1,613 | 8,300 |
| 2017/11/22 | 1,619 | 1,622 | 1,602 | 1,607 | 11,500 |
| 2017/11/21 | 1,630 | 1,635 | 1,620 | 1,623 | 8,000 |
| 2017/11/20 | 1,619 | 1,634 | 1,619 | 1,623 | 7,800 |
| 2017/11/17 | 1,640 | 1,640 | 1,616 | 1,619 | 11,000 |
| 2017/11/16 | 1,600 | 1,632 | 1,600 | 1,620 | 15,000 |
| 2017/11/15 | 1,646 | 1,647 | 1,601 | 1,604 | 14,600 |
| 2017/11/14 | 1,641 | 1,663 | 1,632 | 1,646 | 11,700 |
| 2017/11/13 | 1,662 | 1,662 | 1,641 | 1,644 | 7,700 |
| 2017/11/10 | 1,635 | 1,662 | 1,631 | 1,662 | 9,900 |
| 2017/11/09 | 1,650 | 1,667 | 1,631 | 1,652 | 14,100 |
| 2017/11/08 | 1,648 | 1,648 | 1,627 | 1,647 | 7,400 |
| 2017/11/07 | 1,633 | 1,650 | 1,633 | 1,645 | 11,000 |
| 2017/11/06 | 1,639 | 1,650 | 1,628 | 1,646 | 22,000 |
| 2017/11/02 | 1,660 | 1,660 | 1,600 | 1,622 | 29,000 |
| 2017/11/01 | 1,631 | 1,666 | 1,602 | 1,657 | 38,800 |
| 2017/10/31 | 1,570 | 1,597 | 1,566 | 1,591 | 38,700 |
| 2017/10/30 | 1,571 | 1,571 | 1,562 | 1,570 | 16,700 |
| 2017/10/27 | 1,552 | 1,564 | 1,550 | 1,562 | 14,500 |
| 2017/10/26 | 1,564 | 1,568 | 1,551 | 1,552 | 9,500 |
| 2017/10/25 | 1,570 | 1,570 | 1,560 | 1,564 | 9,700 |
| 2017/10/24 | 1,553 | 1,572 | 1,551 | 1,562 | 10,600 |
| 2017/10/23 | 1,534 | 1,555 | 1,534 | 1,552 | 12,500 |
| 2017/10/20 | 1,526 | 1,537 | 1,524 | 1,534 | 9,100 |
| 2017/10/19 | 1,538 | 1,538 | 1,519 | 1,526 | 5,700 |
| 2017/10/18 | 1,546 | 1,549 | 1,526 | 1,529 | 8,100 |
| 2017/10/17 | 1,551 | 1,553 | 1,540 | 1,546 | 10,900 |
| 2017/10/16 | 1,558 | 1,558 | 1,542 | 1,544 | 13,800 |
| 2017/10/13 | 1,562 | 1,571 | 1,550 | 1,558 | 22,800 |
| 2017/10/12 | 1,526 | 1,565 | 1,526 | 1,563 | 16,500 |
| 2017/10/11 | 1,531 | 1,532 | 1,523 | 1,530 | 5,400 |
| 2017/10/10 | 1,512 | 1,541 | 1,512 | 1,524 | 20,800 |
| 2017/10/06 | 1,509 | 1,513 | 1,507 | 1,512 | 4,800 |
| 2017/10/05 | 1,520 | 1,521 | 1,508 | 1,513 | 12,600 |
| 2017/10/04 | 1,512 | 1,522 | 1,512 | 1,522 | 8,400 |
| 2017/10/03 | 1,524 | 1,524 | 1,511 | 1,515 | 4,900 |
| 2017/10/02 | 1,524 | 1,524 | 1,515 | 1,517 | 4,400 |
| 2017/09/29 | 1,527 | 1,527 | 1,507 | 1,510 | 11,300 |
| 2017/09/28 | 1,496 | 1,530 | 1,481 | 1,530 | 14,200 |
| 2017/09/27 | 1,480 | 1,496 | 1,477 | 1,496 | 13,500 |
| 2017/09/26 | 1,480 | 1,491 | 1,480 | 1,490 | 9,400 |
| 2017/09/25 | 1,492 | 1,493 | 1,478 | 1,484 | 8,900 |
| 2017/09/22 | 1,478 | 1,481 | 1,471 | 1,477 | 3,200 |
| 2017/09/21 | 1,479 | 1,480 | 1,471 | 1,478 | 10,200 |
| 2017/09/20 | 1,477 | 1,480 | 1,466 | 1,480 | 10,600 |
| 2017/09/19 | 1,468 | 1,478 | 1,466 | 1,470 | 15,200 |
| 2017/09/15 | 1,466 | 1,477 | 1,454 | 1,465 | 14,700 |
| 2017/09/14 | 1,486 | 1,486 | 1,464 | 1,470 | 8,900 |
| 2017/09/13 | 1,478 | 1,488 | 1,473 | 1,480 | 6,000 |
| 2017/09/12 | 1,470 | 1,476 | 1,460 | 1,471 | 6,300 |
| 2017/09/11 | 1,456 | 1,465 | 1,449 | 1,462 | 5,000 |
| 2017/09/08 | 1,443 | 1,452 | 1,438 | 1,438 | 6,900 |
| 2017/09/07 | 1,436 | 1,462 | 1,436 | 1,454 | 4,300 |
| 2017/09/06 | 1,439 | 1,452 | 1,422 | 1,434 | 7,700 |
| 2017/09/05 | 1,471 | 1,474 | 1,435 | 1,439 | 10,800 |
| 2017/09/04 | 1,490 | 1,492 | 1,473 | 1,473 | 9,700 |
| 2017/09/01 | 1,485 | 1,497 | 1,482 | 1,497 | 6,000 |
| 2017/08/31 | 1,485 | 1,485 | 1,478 | 1,479 | 20,500 |
| 2017/08/30 | 1,485 | 1,487 | 1,478 | 1,483 | 12,300 |
| 2017/08/29 | 1,478 | 1,479 | 1,465 | 1,478 | 6,900 |
| 2017/08/28 | 1,484 | 1,485 | 1,465 | 1,478 | 6,000 |
| 2017/08/25 | 1,488 | 1,488 | 1,480 | 1,484 | 14,100 |
| 2017/08/24 | 1,468 | 1,478 | 1,468 | 1,477 | 6,100 |
| 2017/08/23 | 1,479 | 1,479 | 1,464 | 1,465 | 7,400 |
| 2017/08/22 | 1,469 | 1,475 | 1,461 | 1,461 | 7,200 |
| 2017/08/21 | 1,469 | 1,470 | 1,460 | 1,464 | 3,700 |
| 2017/08/18 | 1,452 | 1,471 | 1,451 | 1,457 | 16,100 |
| 2017/08/17 | 1,449 | 1,460 | 1,449 | 1,457 | 5,200 |
| 2017/08/16 | 1,450 | 1,453 | 1,446 | 1,449 | 12,000 |
| 2017/08/15 | 1,442 | 1,465 | 1,442 | 1,447 | 9,500 |
| 2017/08/14 | 1,453 | 1,454 | 1,437 | 1,439 | 17,900 |
| 2017/08/10 | 1,462 | 1,470 | 1,458 | 1,470 | 5,800 |
| 2017/08/09 | 1,482 | 1,486 | 1,461 | 1,462 | 20,800 |
| 2017/08/08 | 1,482 | 1,488 | 1,481 | 1,488 | 5,600 |
| 2017/08/07 | 1,471 | 1,480 | 1,468 | 1,480 | 3,800 |
| 2017/08/04 | 1,462 | 1,466 | 1,453 | 1,464 | 4,100 |
| 2017/08/03 | 1,470 | 1,470 | 1,460 | 1,467 | 19,200 |
| 2017/08/02 | 1,475 | 1,489 | 1,467 | 1,471 | 18,300 |
| 2017/08/01 | 1,471 | 1,496 | 1,460 | 1,471 | 20,900 |
| 2017/07/31 | 1,485 | 1,485 | 1,470 | 1,470 | 15,400 |
| 2017/07/28 | 1,484 | 1,490 | 1,470 | 1,487 | 19,600 |
| 2017/07/27 | 1,455 | 1,490 | 1,454 | 1,481 | 27,900 |
| 2017/07/26 | 1,449 | 1,456 | 1,447 | 1,453 | 18,100 |
| 2017/07/25 | 1,455 | 1,455 | 1,440 | 1,448 | 20,300 |
| 2017/07/24 | 1,445 | 1,452 | 1,441 | 1,451 | 10,700 |
| 2017/07/21 | 1,445 | 1,453 | 1,441 | 1,447 | 13,100 |
| 2017/07/20 | 1,439 | 1,446 | 1,439 | 1,446 | 5,300 |
| 2017/07/19 | 1,445 | 1,447 | 1,436 | 1,439 | 9,100 |
| 2017/07/18 | 1,448 | 1,448 | 1,439 | 1,440 | 6,400 |
| 2017/07/14 | 1,432 | 1,441 | 1,432 | 1,440 | 4,000 |
| 2017/07/13 | 1,432 | 1,436 | 1,429 | 1,429 | 3,500 |
| 2017/07/12 | 1,440 | 1,440 | 1,433 | 1,435 | 3,300 |
| 2017/07/11 | 1,444 | 1,444 | 1,438 | 1,440 | 4,900 |
| 2017/07/10 | 1,430 | 1,443 | 1,430 | 1,436 | 5,400 |
| 2017/07/07 | 1,425 | 1,439 | 1,423 | 1,423 | 5,800 |
| 2017/07/06 | 1,425 | 1,444 | 1,423 | 1,431 | 11,600 |
| 2017/07/05 | 1,412 | 1,427 | 1,410 | 1,424 | 10,100 |
| 2017/07/04 | 1,405 | 1,414 | 1,405 | 1,414 | 5,600 |
| 2017/07/03 | 1,399 | 1,414 | 1,399 | 1,403 | 9,200 |
| 2017/06/30 | 1,410 | 1,414 | 1,401 | 1,404 | 6,300 |
| 2017/06/29 | 1,416 | 1,416 | 1,400 | 1,408 | 6,200 |
| 2017/06/28 | 1,415 | 1,415 | 1,403 | 1,403 | 3,900 |
| 2017/06/27 | 1,418 | 1,418 | 1,406 | 1,409 | 6,300 |
| 2017/06/26 | 1,400 | 1,410 | 1,397 | 1,401 | 4,900 |
| 2017/06/23 | 1,404 | 1,404 | 1,395 | 1,398 | 6,500 |
| 2017/06/22 | 1,400 | 1,410 | 1,391 | 1,395 | 7,200 |
| 2017/06/21 | 1,400 | 1,409 | 1,383 | 1,396 | 15,300 |
| 2017/06/20 | 1,402 | 1,415 | 1,400 | 1,406 | 11,400 |
| 2017/06/19 | 1,420 | 1,423 | 1,396 | 1,400 | 16,300 |
| 2017/06/16 | 1,420 | 1,436 | 1,420 | 1,423 | 5,700 |
| 2017/06/15 | 1,421 | 1,432 | 1,420 | 1,422 | 4,400 |
| 2017/06/14 | 1,428 | 1,443 | 1,422 | 1,422 | 7,800 |
| 2017/06/13 | 1,430 | 1,438 | 1,421 | 1,422 | 5,100 |
| 2017/06/12 | 1,422 | 1,431 | 1,421 | 1,422 | 4,900 |
| 2017/06/09 | 1,450 | 1,450 | 1,420 | 1,436 | 14,400 |
| 2017/06/08 | 1,443 | 1,445 | 1,434 | 1,442 | 10,300 |
| 2017/06/07 | 1,437 | 1,440 | 1,431 | 1,437 | 5,700 |
| 2017/06/06 | 1,433 | 1,446 | 1,433 | 1,437 | 7,600 |
| 2017/06/05 | 1,449 | 1,449 | 1,423 | 1,432 | 9,900 |
| 2017/06/02 | 1,458 | 1,458 | 1,435 | 1,444 | 13,700 |
| 2017/06/01 | 1,444 | 1,463 | 1,443 | 1,447 | 8,100 |
| 2017/05/31 | 1,467 | 1,467 | 1,444 | 1,444 | 8,500 |
| 2017/05/30 | 1,450 | 1,462 | 1,441 | 1,461 | 6,400 |
| 2017/05/29 | 1,456 | 1,456 | 1,452 | 1,452 | 7,400 |
| 2017/05/26 | 1,470 | 1,470 | 1,455 | 1,456 | 8,100 |
| 2017/05/25 | 1,451 | 1,472 | 1,451 | 1,464 | 18,400 |
| 2017/05/24 | 1,476 | 1,482 | 1,469 | 1,478 | 9,300 |
| 2017/05/23 | 1,463 | 1,478 | 1,463 | 1,467 | 10,300 |
| 2017/05/22 | 1,450 | 1,467 | 1,450 | 1,463 | 11,400 |
| 2017/05/19 | 1,441 | 1,453 | 1,441 | 1,450 | 12,400 |
| 2017/05/18 | 1,464 | 1,468 | 1,441 | 1,451 | 21,500 |
| 2017/05/17 | 1,495 | 1,495 | 1,481 | 1,494 | 11,900 |
| 2017/05/16 | 1,483 | 1,497 | 1,482 | 1,497 | 7,100 |
| 2017/05/15 | 1,487 | 1,510 | 1,481 | 1,483 | 17,800 |
| 2017/05/12 | 1,495 | 1,509 | 1,486 | 1,509 | 9,600 |
| 2017/05/11 | 1,505 | 1,506 | 1,493 | 1,503 | 6,600 |
| 2017/05/10 | 1,515 | 1,515 | 1,490 | 1,508 | 9,000 |
| 2017/05/09 | 1,505 | 1,517 | 1,492 | 1,517 | 20,200 |
| 2017/05/08 | 1,493 | 1,510 | 1,484 | 1,506 | 15,500 |
| 2017/05/02 | 1,497 | 1,497 | 1,484 | 1,492 | 10,000 |
| 2017/05/01 | 1,459 | 1,500 | 1,453 | 1,497 | 14,900 |
| 2017/04/28 | 1,498 | 1,498 | 1,448 | 1,478 | 10,800 |
| 2017/04/27 | 1,453 | 1,484 | 1,446 | 1,483 | 18,900 |
| 2017/04/26 | 1,457 | 1,457 | 1,432 | 1,442 | 11,400 |
| 2017/04/25 | 1,405 | 1,429 | 1,397 | 1,429 | 11,400 |
| 2017/04/24 | 1,400 | 1,416 | 1,385 | 1,405 | 13,700 |
| 2017/04/21 | 1,403 | 1,403 | 1,383 | 1,390 | 6,700 |
| 2017/04/20 | 1,390 | 1,392 | 1,373 | 1,381 | 10,500 |
| 2017/04/19 | 1,366 | 1,381 | 1,361 | 1,371 | 12,100 |
| 2017/04/18 | 1,355 | 1,373 | 1,351 | 1,359 | 11,100 |
| 2017/04/17 | 1,320 | 1,345 | 1,318 | 1,332 | 9,100 |
| 2017/04/14 | 1,309 | 1,329 | 1,308 | 1,323 | 10,600 |
| 2017/04/13 | 1,310 | 1,328 | 1,303 | 1,320 | 10,600 |
| 2017/04/12 | 1,355 | 1,355 | 1,334 | 1,334 | 17,900 |
| 2017/04/11 | 1,351 | 1,373 | 1,346 | 1,369 | 9,900 |
| 2017/04/10 | 1,380 | 1,388 | 1,365 | 1,366 | 4,700 |
| 2017/04/07 | 1,355 | 1,392 | 1,355 | 1,372 | 13,100 |
| 2017/04/06 | 1,395 | 1,395 | 1,358 | 1,362 | 15,300 |
| 2017/04/05 | 1,410 | 1,423 | 1,398 | 1,400 | 14,100 |
| 2017/04/04 | 1,426 | 1,449 | 1,409 | 1,428 | 19,700 |
| 2017/04/03 | 1,438 | 1,446 | 1,434 | 1,439 | 15,800 |
| 2017/03/31 | 1,455 | 1,474 | 1,443 | 1,443 | 20,900 |
| 2017/03/30 | 1,470 | 1,473 | 1,456 | 1,456 | 20,300 |
| 2017/03/29 | 1,496 | 1,496 | 1,471 | 1,481 | 50,700 |
| 2017/03/28 | 1,513 | 1,518 | 1,502 | 1,506 | 45,500 |
| 2017/03/27 | 1,520 | 1,525 | 1,515 | 1,515 | 27,100 |
| 2017/03/24 | 1,515 | 1,532 | 1,514 | 1,527 | 21,800 |
| 2017/03/23 | 1,521 | 1,533 | 1,520 | 1,521 | 19,000 |
| 2017/03/22 | 1,530 | 1,544 | 1,518 | 1,520 | 43,800 |
| 2017/03/21 | 1,520 | 1,560 | 1,520 | 1,551 | 22,600 |
| 2017/03/17 | 1,528 | 1,534 | 1,520 | 1,522 | 17,500 |
| 2017/03/16 | 1,517 | 1,534 | 1,509 | 1,533 | 19,800 |
| 2017/03/15 | 1,543 | 1,546 | 1,527 | 1,531 | 25,500 |
| 2017/03/14 | 1,590 | 1,597 | 1,542 | 1,554 | 51,800 |
| 2017/03/13 | 1,587 | 1,645 | 1,584 | 1,586 | 49,500 |
| 2017/03/10 | 1,574 | 1,581 | 1,571 | 1,581 | 55,400 |
| 2017/03/09 | 1,501 | 1,559 | 1,501 | 1,551 | 84,800 |
| 2017/03/08 | 1,465 | 1,496 | 1,465 | 1,495 | 37,400 |
| 2017/03/07 | 1,439 | 1,462 | 1,439 | 1,461 | 32,800 |
| 2017/03/06 | 1,428 | 1,441 | 1,415 | 1,440 | 17,200 |
| 2017/03/03 | 1,466 | 1,466 | 1,431 | 1,439 | 26,400 |
| 2017/03/02 | 1,467 | 1,481 | 1,445 | 1,465 | 20,000 |
| 2017/03/01 | 1,491 | 1,491 | 1,450 | 1,466 | 20,600 |
| 2017/02/28 | 1,479 | 1,493 | 1,469 | 1,471 | 15,000 |
| 2017/02/27 | 1,494 | 1,494 | 1,451 | 1,469 | 37,500 |
| 2017/02/24 | 1,494 | 1,519 | 1,491 | 1,494 | 46,800 |
| 2017/02/23 | 1,459 | 1,491 | 1,459 | 1,487 | 28,100 |
| 2017/02/22 | 1,449 | 1,503 | 1,449 | 1,453 | 50,100 |
| 2017/02/21 | 1,418 | 1,430 | 1,412 | 1,430 | 31,700 |
| 2017/02/20 | 1,399 | 1,415 | 1,399 | 1,410 | 16,100 |
| 2017/02/17 | 1,395 | 1,399 | 1,389 | 1,398 | 14,800 |
| 2017/02/16 | 1,388 | 1,395 | 1,384 | 1,390 | 19,100 |
| 2017/02/15 | 1,369 | 1,393 | 1,362 | 1,385 | 27,100 |
| 2017/02/14 | 1,351 | 1,375 | 1,350 | 1,354 | 26,800 |
| 2017/02/13 | 1,335 | 1,343 | 1,330 | 1,342 | 9,600 |
| 2017/02/10 | 1,327 | 1,330 | 1,319 | 1,330 | 9,900 |
| 2017/02/09 | 1,324 | 1,324 | 1,312 | 1,315 | 7,300 |
| 2017/02/08 | 1,333 | 1,333 | 1,304 | 1,329 | 14,500 |
| 2017/02/07 | 1,344 | 1,348 | 1,310 | 1,333 | 23,200 |
| 2017/02/06 | 1,340 | 1,347 | 1,334 | 1,344 | 17,700 |
| 2017/02/03 | 1,320 | 1,340 | 1,320 | 1,327 | 16,000 |
| 2017/02/02 | 1,314 | 1,339 | 1,310 | 1,322 | 21,400 |
| 2017/02/01 | 1,307 | 1,312 | 1,290 | 1,310 | 24,800 |
| 2017/01/31 | 1,312 | 1,312 | 1,300 | 1,307 | 17,600 |
| 2017/01/30 | 1,291 | 1,326 | 1,291 | 1,316 | 27,900 |
| 2017/01/27 | 1,299 | 1,305 | 1,287 | 1,291 | 19,900 |
| 2017/01/26 | 1,290 | 1,292 | 1,281 | 1,287 | 16,200 |
| 2017/01/25 | 1,274 | 1,280 | 1,270 | 1,279 | 18,600 |
| 2017/01/24 | 1,255 | 1,260 | 1,240 | 1,259 | 10,400 |
| 2017/01/23 | 1,245 | 1,255 | 1,244 | 1,254 | 13,700 |
| 2017/01/20 | 1,240 | 1,245 | 1,235 | 1,242 | 13,500 |
| 2017/01/19 | 1,220 | 1,238 | 1,220 | 1,231 | 9,000 |
| 2017/01/18 | 1,200 | 1,217 | 1,200 | 1,217 | 13,100 |
| 2017/01/17 | 1,213 | 1,250 | 1,191 | 1,211 | 17,700 |
| 2017/01/16 | 1,235 | 1,235 | 1,213 | 1,215 | 16,200 |
| 2017/01/13 | 1,220 | 1,231 | 1,220 | 1,229 | 12,200 |
| 2017/01/12 | 1,230 | 1,233 | 1,220 | 1,227 | 10,400 |
| 2017/01/11 | 1,235 | 1,235 | 1,221 | 1,231 | 7,000 |
| 2017/01/10 | 1,223 | 1,235 | 1,217 | 1,228 | 12,600 |
| 2017/01/06 | 1,211 | 1,219 | 1,206 | 1,216 | 14,700 |
| 2017/01/05 | 1,206 | 1,212 | 1,195 | 1,212 | 22,700 |
| 2017/01/04 | 1,193 | 1,212 | 1,191 | 1,202 | 19,100 |