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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,308 | 1,316 | 1,300 | 1,310 | 10,800 |
| 2018/12/27 | 1,290 | 1,311 | 1,287 | 1,308 | 16,900 |
| 2018/12/26 | 1,195 | 1,236 | 1,195 | 1,227 | 14,100 |
| 2018/12/25 | 1,232 | 1,237 | 1,162 | 1,165 | 35,700 |
| 2018/12/21 | 1,269 | 1,269 | 1,195 | 1,212 | 30,800 |
| 2018/12/20 | 1,301 | 1,311 | 1,269 | 1,269 | 21,600 |
| 2018/12/19 | 1,339 | 1,339 | 1,314 | 1,318 | 13,100 |
| 2018/12/18 | 1,354 | 1,364 | 1,330 | 1,337 | 14,300 |
| 2018/12/17 | 1,369 | 1,370 | 1,362 | 1,369 | 6,300 |
| 2018/12/14 | 1,365 | 1,375 | 1,364 | 1,372 | 14,600 |
| 2018/12/13 | 1,370 | 1,378 | 1,365 | 1,365 | 9,700 |
| 2018/12/12 | 1,353 | 1,371 | 1,353 | 1,365 | 10,100 |
| 2018/12/11 | 1,398 | 1,398 | 1,352 | 1,352 | 16,200 |
| 2018/12/10 | 1,405 | 1,405 | 1,390 | 1,394 | 16,300 |
| 2018/12/07 | 1,422 | 1,431 | 1,400 | 1,401 | 52,800 |
| 2018/12/06 | 1,453 | 1,453 | 1,411 | 1,417 | 24,400 |
| 2018/12/05 | 1,450 | 1,472 | 1,449 | 1,453 | 11,400 |
| 2018/12/04 | 1,484 | 1,484 | 1,455 | 1,456 | 14,900 |
| 2018/12/03 | 1,478 | 1,484 | 1,476 | 1,484 | 9,100 |
| 2018/11/30 | 1,463 | 1,478 | 1,452 | 1,478 | 12,300 |
| 2018/11/29 | 1,484 | 1,484 | 1,465 | 1,469 | 7,200 |
| 2018/11/28 | 1,487 | 1,487 | 1,474 | 1,474 | 13,800 |
| 2018/11/27 | 1,480 | 1,487 | 1,472 | 1,487 | 13,300 |
| 2018/11/26 | 1,463 | 1,474 | 1,451 | 1,470 | 8,800 |
| 2018/11/22 | 1,471 | 1,473 | 1,445 | 1,470 | 9,800 |
| 2018/11/21 | 1,450 | 1,468 | 1,432 | 1,468 | 12,000 |
| 2018/11/20 | 1,491 | 1,491 | 1,459 | 1,464 | 8,800 |
| 2018/11/19 | 1,508 | 1,508 | 1,485 | 1,493 | 5,700 |
| 2018/11/16 | 1,518 | 1,518 | 1,482 | 1,488 | 8,900 |
| 2018/11/15 | 1,485 | 1,528 | 1,485 | 1,526 | 6,200 |
| 2018/11/14 | 1,521 | 1,525 | 1,488 | 1,488 | 11,900 |
| 2018/11/13 | 1,533 | 1,534 | 1,506 | 1,520 | 10,700 |
| 2018/11/12 | 1,570 | 1,570 | 1,557 | 1,557 | 10,400 |
| 2018/11/09 | 1,557 | 1,580 | 1,557 | 1,570 | 7,700 |
| 2018/11/08 | 1,569 | 1,588 | 1,567 | 1,575 | 7,600 |
| 2018/11/07 | 1,558 | 1,559 | 1,544 | 1,549 | 7,600 |
| 2018/11/06 | 1,552 | 1,570 | 1,548 | 1,550 | 10,200 |
| 2018/11/05 | 1,544 | 1,580 | 1,544 | 1,560 | 4,300 |
| 2018/11/02 | 1,550 | 1,582 | 1,550 | 1,567 | 9,000 |
| 2018/11/01 | 1,545 | 1,587 | 1,540 | 1,560 | 18,500 |
| 2018/10/31 | 1,510 | 1,568 | 1,507 | 1,568 | 18,500 |
| 2018/10/30 | 1,450 | 1,514 | 1,450 | 1,514 | 20,000 |
| 2018/10/29 | 1,483 | 1,493 | 1,452 | 1,453 | 16,500 |
| 2018/10/26 | 1,524 | 1,524 | 1,480 | 1,486 | 17,200 |
| 2018/10/25 | 1,525 | 1,529 | 1,501 | 1,501 | 16,400 |
| 2018/10/24 | 1,568 | 1,568 | 1,543 | 1,566 | 10,500 |
| 2018/10/23 | 1,558 | 1,558 | 1,533 | 1,534 | 11,700 |
| 2018/10/22 | 1,561 | 1,564 | 1,548 | 1,556 | 6,100 |
| 2018/10/19 | 1,544 | 1,569 | 1,544 | 1,558 | 6,400 |
| 2018/10/18 | 1,559 | 1,559 | 1,546 | 1,551 | 8,000 |
| 2018/10/17 | 1,560 | 1,576 | 1,547 | 1,559 | 29,100 |
| 2018/10/16 | 1,555 | 1,560 | 1,539 | 1,546 | 9,600 |
| 2018/10/15 | 1,585 | 1,585 | 1,553 | 1,554 | 10,800 |
| 2018/10/12 | 1,574 | 1,584 | 1,545 | 1,580 | 25,900 |
| 2018/10/11 | 1,610 | 1,617 | 1,563 | 1,572 | 24,100 |
| 2018/10/10 | 1,660 | 1,660 | 1,629 | 1,648 | 7,500 |
| 2018/10/09 | 1,707 | 1,707 | 1,658 | 1,658 | 9,600 |
| 2018/10/05 | 1,712 | 1,712 | 1,702 | 1,706 | 4,500 |
| 2018/10/04 | 1,727 | 1,740 | 1,717 | 1,730 | 8,500 |
| 2018/10/03 | 1,727 | 1,730 | 1,702 | 1,702 | 7,600 |
| 2018/10/02 | 1,734 | 1,747 | 1,723 | 1,739 | 9,100 |
| 2018/10/01 | 1,705 | 1,740 | 1,705 | 1,724 | 11,200 |
| 2018/09/28 | 1,684 | 1,714 | 1,684 | 1,684 | 11,100 |
| 2018/09/27 | 1,720 | 1,720 | 1,675 | 1,684 | 5,000 |
| 2018/09/26 | 1,710 | 1,721 | 1,700 | 1,721 | 8,500 |
| 2018/09/25 | 1,706 | 1,730 | 1,683 | 1,730 | 21,700 |
| 2018/09/21 | 1,697 | 1,710 | 1,695 | 1,707 | 15,300 |
| 2018/09/20 | 1,679 | 1,679 | 1,658 | 1,674 | 8,400 |
| 2018/09/19 | 1,648 | 1,682 | 1,641 | 1,679 | 10,500 |
| 2018/09/18 | 1,621 | 1,640 | 1,620 | 1,640 | 4,400 |
| 2018/09/14 | 1,597 | 1,621 | 1,590 | 1,621 | 12,800 |
| 2018/09/13 | 1,582 | 1,597 | 1,582 | 1,597 | 4,700 |
| 2018/09/12 | 1,596 | 1,596 | 1,570 | 1,582 | 6,700 |
| 2018/09/11 | 1,580 | 1,597 | 1,577 | 1,596 | 6,500 |
| 2018/09/10 | 1,574 | 1,599 | 1,574 | 1,591 | 6,600 |
| 2018/09/07 | 1,600 | 1,600 | 1,582 | 1,583 | 4,200 |
| 2018/09/06 | 1,590 | 1,605 | 1,584 | 1,601 | 4,900 |
| 2018/09/05 | 1,601 | 1,610 | 1,585 | 1,590 | 9,100 |
| 2018/09/04 | 1,608 | 1,612 | 1,601 | 1,601 | 5,700 |
| 2018/09/03 | 1,628 | 1,628 | 1,606 | 1,614 | 4,400 |
| 2018/08/31 | 1,630 | 1,647 | 1,620 | 1,626 | 9,100 |
| 2018/08/30 | 1,659 | 1,664 | 1,632 | 1,636 | 10,900 |
| 2018/08/29 | 1,687 | 1,707 | 1,650 | 1,659 | 24,400 |
| 2018/08/28 | 1,609 | 1,667 | 1,602 | 1,657 | 29,400 |
| 2018/08/27 | 1,595 | 1,602 | 1,593 | 1,596 | 5,100 |
| 2018/08/24 | 1,588 | 1,588 | 1,578 | 1,584 | 3,700 |
| 2018/08/23 | 1,591 | 1,591 | 1,581 | 1,585 | 4,000 |
| 2018/08/22 | 1,551 | 1,595 | 1,551 | 1,584 | 9,200 |
| 2018/08/21 | 1,565 | 1,565 | 1,542 | 1,550 | 8,800 |
| 2018/08/20 | 1,585 | 1,585 | 1,562 | 1,562 | 4,200 |
| 2018/08/17 | 1,572 | 1,582 | 1,572 | 1,576 | 2,300 |
| 2018/08/16 | 1,583 | 1,583 | 1,570 | 1,571 | 9,800 |
| 2018/08/15 | 1,611 | 1,613 | 1,606 | 1,610 | 2,400 |
| 2018/08/14 | 1,597 | 1,628 | 1,597 | 1,626 | 6,500 |
| 2018/08/13 | 1,625 | 1,625 | 1,582 | 1,594 | 11,300 |
| 2018/08/10 | 1,678 | 1,680 | 1,635 | 1,635 | 6,600 |
| 2018/08/09 | 1,681 | 1,694 | 1,678 | 1,690 | 3,800 |
| 2018/08/08 | 1,676 | 1,693 | 1,673 | 1,682 | 7,700 |
| 2018/08/07 | 1,681 | 1,683 | 1,659 | 1,676 | 4,700 |
| 2018/08/06 | 1,701 | 1,704 | 1,686 | 1,687 | 3,100 |
| 2018/08/03 | 1,714 | 1,714 | 1,701 | 1,707 | 7,100 |
| 2018/08/02 | 1,726 | 1,730 | 1,700 | 1,703 | 37,000 |
| 2018/08/01 | 1,702 | 1,725 | 1,702 | 1,725 | 8,600 |
| 2018/07/31 | 1,709 | 1,729 | 1,701 | 1,702 | 11,300 |
| 2018/07/30 | 1,763 | 1,768 | 1,715 | 1,716 | 16,800 |
| 2018/07/27 | 1,640 | 1,757 | 1,632 | 1,748 | 30,300 |
| 2018/07/26 | 1,603 | 1,623 | 1,603 | 1,622 | 9,400 |
| 2018/07/25 | 1,628 | 1,628 | 1,591 | 1,605 | 19,100 |
| 2018/07/24 | 1,602 | 1,606 | 1,598 | 1,599 | 4,900 |
| 2018/07/23 | 1,589 | 1,604 | 1,589 | 1,599 | 3,100 |
| 2018/07/20 | 1,608 | 1,611 | 1,596 | 1,596 | 3,100 |
| 2018/07/19 | 1,613 | 1,615 | 1,607 | 1,610 | 3,700 |
| 2018/07/18 | 1,612 | 1,621 | 1,601 | 1,613 | 5,900 |
| 2018/07/17 | 1,588 | 1,611 | 1,586 | 1,602 | 5,700 |
| 2018/07/13 | 1,578 | 1,586 | 1,572 | 1,578 | 4,000 |
| 2018/07/12 | 1,573 | 1,577 | 1,565 | 1,568 | 5,500 |
| 2018/07/11 | 1,568 | 1,584 | 1,568 | 1,584 | 5,000 |
| 2018/07/10 | 1,608 | 1,625 | 1,567 | 1,567 | 11,700 |
| 2018/07/09 | 1,579 | 1,599 | 1,579 | 1,588 | 12,100 |
| 2018/07/06 | 1,568 | 1,583 | 1,567 | 1,579 | 7,900 |
| 2018/07/05 | 1,603 | 1,604 | 1,565 | 1,567 | 12,100 |
| 2018/07/04 | 1,612 | 1,616 | 1,600 | 1,608 | 9,500 |
| 2018/07/03 | 1,665 | 1,670 | 1,623 | 1,626 | 9,900 |
| 2018/07/02 | 1,668 | 1,688 | 1,665 | 1,665 | 4,700 |
| 2018/06/29 | 1,675 | 1,692 | 1,668 | 1,668 | 4,700 |
| 2018/06/28 | 1,695 | 1,695 | 1,675 | 1,683 | 4,800 |
| 2018/06/27 | 1,700 | 1,706 | 1,680 | 1,694 | 5,200 |
| 2018/06/26 | 1,684 | 1,687 | 1,672 | 1,687 | 5,500 |
| 2018/06/25 | 1,710 | 1,710 | 1,664 | 1,665 | 6,100 |
| 2018/06/22 | 1,696 | 1,698 | 1,677 | 1,698 | 5,300 |
| 2018/06/21 | 1,696 | 1,715 | 1,690 | 1,694 | 5,000 |
| 2018/06/20 | 1,682 | 1,689 | 1,663 | 1,689 | 6,000 |
| 2018/06/19 | 1,712 | 1,712 | 1,681 | 1,687 | 5,100 |
| 2018/06/18 | 1,713 | 1,716 | 1,705 | 1,712 | 4,700 |
| 2018/06/15 | 1,744 | 1,744 | 1,726 | 1,727 | 2,000 |
| 2018/06/14 | 1,741 | 1,750 | 1,741 | 1,747 | 3,800 |
| 2018/06/13 | 1,748 | 1,748 | 1,737 | 1,744 | 2,600 |
| 2018/06/12 | 1,740 | 1,744 | 1,730 | 1,735 | 4,200 |
| 2018/06/11 | 1,730 | 1,750 | 1,730 | 1,748 | 8,300 |
| 2018/06/08 | 1,736 | 1,750 | 1,732 | 1,740 | 19,900 |
| 2018/06/07 | 1,703 | 1,741 | 1,703 | 1,741 | 7,900 |
| 2018/06/06 | 1,701 | 1,717 | 1,687 | 1,697 | 7,400 |
| 2018/06/05 | 1,725 | 1,725 | 1,693 | 1,705 | 6,400 |
| 2018/06/04 | 1,700 | 1,719 | 1,700 | 1,714 | 6,000 |
| 2018/06/01 | 1,685 | 1,696 | 1,685 | 1,696 | 5,400 |
| 2018/05/31 | 1,701 | 1,701 | 1,676 | 1,677 | 5,900 |
| 2018/05/30 | 1,700 | 1,700 | 1,674 | 1,679 | 8,000 |
| 2018/05/29 | 1,722 | 1,723 | 1,701 | 1,709 | 4,500 |
| 2018/05/28 | 1,726 | 1,728 | 1,719 | 1,723 | 3,500 |
| 2018/05/25 | 1,739 | 1,739 | 1,715 | 1,726 | 7,600 |
| 2018/05/24 | 1,750 | 1,750 | 1,726 | 1,729 | 7,000 |
| 2018/05/23 | 1,733 | 1,745 | 1,731 | 1,743 | 5,700 |
| 2018/05/22 | 1,730 | 1,733 | 1,725 | 1,731 | 2,500 |
| 2018/05/21 | 1,724 | 1,738 | 1,724 | 1,734 | 3,900 |
| 2018/05/18 | 1,736 | 1,740 | 1,720 | 1,724 | 7,500 |
| 2018/05/17 | 1,737 | 1,740 | 1,727 | 1,728 | 5,200 |
| 2018/05/16 | 1,736 | 1,739 | 1,731 | 1,737 | 8,300 |
| 2018/05/15 | 1,744 | 1,748 | 1,735 | 1,744 | 3,800 |
| 2018/05/14 | 1,747 | 1,758 | 1,731 | 1,738 | 14,200 |
| 2018/05/11 | 1,738 | 1,743 | 1,721 | 1,728 | 5,500 |
| 2018/05/10 | 1,748 | 1,748 | 1,716 | 1,738 | 5,600 |
| 2018/05/09 | 1,783 | 1,783 | 1,748 | 1,748 | 5,100 |
| 2018/05/08 | 1,773 | 1,789 | 1,762 | 1,771 | 10,500 |
| 2018/05/07 | 1,750 | 1,766 | 1,748 | 1,762 | 9,900 |
| 2018/05/02 | 1,737 | 1,785 | 1,728 | 1,769 | 13,500 |
| 2018/05/01 | 1,736 | 1,758 | 1,722 | 1,731 | 21,200 |
| 2018/04/27 | 1,700 | 1,748 | 1,661 | 1,713 | 39,800 |
| 2018/04/26 | 1,679 | 1,690 | 1,674 | 1,689 | 7,700 |
| 2018/04/25 | 1,660 | 1,674 | 1,656 | 1,659 | 8,300 |
| 2018/04/24 | 1,645 | 1,659 | 1,645 | 1,659 | 8,500 |
| 2018/04/23 | 1,643 | 1,645 | 1,637 | 1,638 | 5,600 |
| 2018/04/20 | 1,654 | 1,654 | 1,643 | 1,643 | 4,500 |
| 2018/04/19 | 1,664 | 1,671 | 1,635 | 1,638 | 11,600 |
| 2018/04/18 | 1,666 | 1,675 | 1,655 | 1,656 | 6,700 |
| 2018/04/17 | 1,700 | 1,700 | 1,646 | 1,651 | 12,300 |
| 2018/04/16 | 1,699 | 1,701 | 1,693 | 1,700 | 4,700 |
| 2018/04/13 | 1,683 | 1,704 | 1,683 | 1,699 | 6,200 |
| 2018/04/12 | 1,703 | 1,703 | 1,673 | 1,681 | 8,100 |
| 2018/04/11 | 1,730 | 1,730 | 1,703 | 1,703 | 5,800 |
| 2018/04/10 | 1,720 | 1,731 | 1,717 | 1,724 | 5,100 |
| 2018/04/09 | 1,724 | 1,731 | 1,715 | 1,720 | 3,700 |
| 2018/04/06 | 1,743 | 1,744 | 1,730 | 1,730 | 6,000 |
| 2018/04/05 | 1,757 | 1,765 | 1,736 | 1,743 | 5,300 |
| 2018/04/04 | 1,723 | 1,756 | 1,722 | 1,754 | 15,900 |
| 2018/04/03 | 1,711 | 1,720 | 1,694 | 1,711 | 7,200 |
| 2018/04/02 | 1,736 | 1,736 | 1,719 | 1,722 | 5,500 |
| 2018/03/30 | 1,736 | 1,736 | 1,716 | 1,721 | 4,600 |
| 2018/03/29 | 1,728 | 1,728 | 1,689 | 1,713 | 11,400 |
| 2018/03/28 | 1,750 | 1,755 | 1,713 | 1,728 | 35,600 |
| 2018/03/27 | 1,769 | 1,797 | 1,755 | 1,791 | 81,200 |
| 2018/03/26 | 1,697 | 1,743 | 1,665 | 1,742 | 52,100 |
| 2018/03/23 | 1,726 | 1,735 | 1,703 | 1,704 | 38,400 |
| 2018/03/22 | 1,777 | 1,783 | 1,763 | 1,770 | 36,100 |
| 2018/03/20 | 1,755 | 1,757 | 1,748 | 1,757 | 8,800 |
| 2018/03/19 | 1,767 | 1,777 | 1,744 | 1,762 | 21,700 |
| 2018/03/16 | 1,754 | 1,771 | 1,752 | 1,768 | 35,100 |
| 2018/03/15 | 1,741 | 1,773 | 1,741 | 1,754 | 23,400 |
| 2018/03/14 | 1,741 | 1,741 | 1,734 | 1,741 | 16,400 |
| 2018/03/13 | 1,731 | 1,742 | 1,731 | 1,741 | 8,800 |
| 2018/03/12 | 1,737 | 1,751 | 1,728 | 1,731 | 11,500 |
| 2018/03/09 | 1,735 | 1,752 | 1,722 | 1,731 | 11,300 |
| 2018/03/08 | 1,732 | 1,744 | 1,729 | 1,736 | 7,700 |
| 2018/03/07 | 1,746 | 1,753 | 1,736 | 1,739 | 8,200 |
| 2018/03/06 | 1,745 | 1,766 | 1,741 | 1,744 | 8,100 |
| 2018/03/05 | 1,760 | 1,761 | 1,729 | 1,733 | 12,900 |
| 2018/03/02 | 1,786 | 1,786 | 1,765 | 1,766 | 9,600 |
| 2018/03/01 | 1,850 | 1,850 | 1,804 | 1,808 | 7,600 |
| 2018/02/28 | 1,865 | 1,894 | 1,845 | 1,845 | 10,400 |
| 2018/02/27 | 1,879 | 1,895 | 1,857 | 1,865 | 14,300 |
| 2018/02/26 | 1,852 | 1,872 | 1,852 | 1,865 | 5,700 |
| 2018/02/23 | 1,820 | 1,852 | 1,820 | 1,842 | 5,700 |
| 2018/02/22 | 1,847 | 1,850 | 1,800 | 1,829 | 12,400 |
| 2018/02/21 | 1,829 | 1,868 | 1,826 | 1,843 | 10,700 |
| 2018/02/20 | 1,800 | 1,823 | 1,800 | 1,823 | 6,100 |
| 2018/02/19 | 1,775 | 1,788 | 1,767 | 1,788 | 10,400 |
| 2018/02/16 | 1,798 | 1,798 | 1,757 | 1,762 | 8,000 |
| 2018/02/15 | 1,736 | 1,782 | 1,736 | 1,772 | 11,800 |
| 2018/02/14 | 1,781 | 1,788 | 1,712 | 1,717 | 11,500 |
| 2018/02/13 | 1,792 | 1,829 | 1,782 | 1,786 | 15,600 |
| 2018/02/09 | 1,725 | 1,786 | 1,713 | 1,782 | 23,100 |
| 2018/02/08 | 1,794 | 1,808 | 1,773 | 1,777 | 14,300 |
| 2018/02/07 | 1,819 | 1,846 | 1,784 | 1,785 | 17,100 |
| 2018/02/06 | 1,810 | 1,829 | 1,656 | 1,748 | 41,300 |
| 2018/02/05 | 1,886 | 1,902 | 1,875 | 1,890 | 16,900 |
| 2018/02/02 | 1,920 | 1,948 | 1,920 | 1,927 | 22,900 |
| 2018/02/01 | 1,901 | 1,920 | 1,880 | 1,913 | 14,300 |
| 2018/01/31 | 1,831 | 1,966 | 1,823 | 1,897 | 48,200 |
| 2018/01/30 | 1,873 | 1,880 | 1,822 | 1,830 | 19,600 |
| 2018/01/29 | 1,880 | 1,889 | 1,871 | 1,873 | 14,400 |
| 2018/01/26 | 1,900 | 1,905 | 1,879 | 1,880 | 9,200 |
| 2018/01/25 | 1,892 | 1,892 | 1,864 | 1,882 | 12,800 |
| 2018/01/24 | 1,898 | 1,911 | 1,895 | 1,902 | 7,600 |
| 2018/01/23 | 1,884 | 1,898 | 1,884 | 1,898 | 3,600 |
| 2018/01/22 | 1,870 | 1,888 | 1,870 | 1,884 | 8,300 |
| 2018/01/19 | 1,857 | 1,880 | 1,851 | 1,872 | 6,100 |
| 2018/01/18 | 1,895 | 1,900 | 1,852 | 1,858 | 17,800 |
| 2018/01/17 | 1,910 | 1,914 | 1,887 | 1,887 | 8,400 |
| 2018/01/16 | 1,942 | 1,942 | 1,903 | 1,910 | 14,400 |
| 2018/01/15 | 1,943 | 1,948 | 1,927 | 1,934 | 9,600 |
| 2018/01/12 | 1,922 | 1,935 | 1,917 | 1,925 | 13,000 |
| 2018/01/11 | 1,910 | 1,923 | 1,898 | 1,922 | 6,800 |
| 2018/01/10 | 1,886 | 1,920 | 1,882 | 1,912 | 32,600 |
| 2018/01/09 | 1,894 | 1,894 | 1,876 | 1,885 | 14,400 |
| 2018/01/05 | 1,889 | 1,890 | 1,870 | 1,890 | 6,700 |
| 2018/01/04 | 1,882 | 1,889 | 1,871 | 1,885 | 7,900 |