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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,482 | 1,484 | 1,477 | 1,477 | 7,800 |
| 2021/12/29 | 1,468 | 1,486 | 1,463 | 1,486 | 24,000 |
| 2021/12/28 | 1,462 | 1,471 | 1,449 | 1,465 | 22,900 |
| 2021/12/27 | 1,463 | 1,467 | 1,448 | 1,462 | 21,100 |
| 2021/12/24 | 1,449 | 1,464 | 1,446 | 1,460 | 33,100 |
| 2021/12/23 | 1,445 | 1,456 | 1,441 | 1,449 | 15,800 |
| 2021/12/22 | 1,437 | 1,440 | 1,427 | 1,439 | 38,600 |
| 2021/12/21 | 1,440 | 1,448 | 1,426 | 1,432 | 20,600 |
| 2021/12/20 | 1,471 | 1,471 | 1,430 | 1,430 | 20,800 |
| 2021/12/17 | 1,476 | 1,476 | 1,461 | 1,468 | 10,000 |
| 2021/12/16 | 1,463 | 1,479 | 1,463 | 1,476 | 15,200 |
| 2021/12/15 | 1,461 | 1,469 | 1,456 | 1,463 | 6,400 |
| 2021/12/14 | 1,450 | 1,465 | 1,445 | 1,464 | 22,800 |
| 2021/12/13 | 1,464 | 1,466 | 1,431 | 1,441 | 11,100 |
| 2021/12/10 | 1,457 | 1,457 | 1,438 | 1,443 | 19,200 |
| 2021/12/09 | 1,450 | 1,452 | 1,440 | 1,452 | 17,500 |
| 2021/12/08 | 1,460 | 1,469 | 1,445 | 1,454 | 25,900 |
| 2021/12/07 | 1,445 | 1,460 | 1,442 | 1,460 | 21,300 |
| 2021/12/06 | 1,431 | 1,452 | 1,416 | 1,447 | 29,500 |
| 2021/12/03 | 1,415 | 1,440 | 1,411 | 1,431 | 20,200 |
| 2021/12/02 | 1,438 | 1,447 | 1,415 | 1,415 | 21,700 |
| 2021/12/01 | 1,404 | 1,446 | 1,389 | 1,442 | 38,700 |
| 2021/11/30 | 1,430 | 1,438 | 1,383 | 1,387 | 29,800 |
| 2021/11/29 | 1,415 | 1,433 | 1,399 | 1,403 | 30,900 |
| 2021/11/26 | 1,448 | 1,448 | 1,412 | 1,418 | 30,900 |
| 2021/11/25 | 1,453 | 1,454 | 1,437 | 1,437 | 28,200 |
| 2021/11/24 | 1,469 | 1,469 | 1,452 | 1,452 | 13,600 |
| 2021/11/22 | 1,475 | 1,475 | 1,465 | 1,470 | 4,700 |
| 2021/11/19 | 1,465 | 1,472 | 1,459 | 1,472 | 15,000 |
| 2021/11/18 | 1,465 | 1,465 | 1,452 | 1,453 | 10,800 |
| 2021/11/17 | 1,474 | 1,474 | 1,463 | 1,469 | 10,500 |
| 2021/11/16 | 1,489 | 1,490 | 1,472 | 1,474 | 16,500 |
| 2021/11/15 | 1,472 | 1,494 | 1,472 | 1,489 | 16,600 |
| 2021/11/12 | 1,459 | 1,472 | 1,456 | 1,467 | 15,300 |
| 2021/11/11 | 1,458 | 1,459 | 1,451 | 1,453 | 12,900 |
| 2021/11/10 | 1,460 | 1,470 | 1,453 | 1,458 | 19,000 |
| 2021/11/09 | 1,478 | 1,486 | 1,460 | 1,460 | 18,800 |
| 2021/11/08 | 1,509 | 1,509 | 1,474 | 1,478 | 30,500 |
| 2021/11/05 | 1,513 | 1,517 | 1,493 | 1,511 | 34,900 |
| 2021/11/04 | 1,494 | 1,530 | 1,494 | 1,513 | 110,200 |
| 2021/11/02 | 1,499 | 1,509 | 1,485 | 1,494 | 29,400 |
| 2021/11/01 | 1,497 | 1,509 | 1,485 | 1,502 | 41,700 |
| 2021/10/29 | 1,502 | 1,506 | 1,490 | 1,497 | 13,500 |
| 2021/10/28 | 1,495 | 1,513 | 1,472 | 1,513 | 55,000 |
| 2021/10/27 | 1,504 | 1,504 | 1,485 | 1,498 | 17,900 |
| 2021/10/26 | 1,494 | 1,502 | 1,481 | 1,501 | 36,400 |
| 2021/10/25 | 1,491 | 1,510 | 1,472 | 1,485 | 101,900 |
| 2021/10/22 | 1,457 | 1,462 | 1,446 | 1,448 | 27,200 |
| 2021/10/21 | 1,460 | 1,460 | 1,445 | 1,449 | 49,900 |
| 2021/10/20 | 1,477 | 1,477 | 1,455 | 1,460 | 31,900 |
| 2021/10/19 | 1,483 | 1,483 | 1,469 | 1,477 | 20,000 |
| 2021/10/18 | 1,473 | 1,484 | 1,470 | 1,483 | 38,000 |
| 2021/10/15 | 1,460 | 1,475 | 1,458 | 1,473 | 37,800 |
| 2021/10/14 | 1,466 | 1,466 | 1,451 | 1,452 | 27,100 |
| 2021/10/13 | 1,465 | 1,482 | 1,460 | 1,466 | 47,100 |
| 2021/10/12 | 1,470 | 1,492 | 1,458 | 1,466 | 176,800 |
| 2021/10/11 | 1,496 | 1,551 | 1,495 | 1,523 | 95,600 |
| 2021/10/08 | 1,521 | 1,532 | 1,465 | 1,494 | 108,500 |
| 2021/10/07 | 1,531 | 1,561 | 1,526 | 1,534 | 37,900 |
| 2021/10/06 | 1,553 | 1,573 | 1,531 | 1,531 | 47,100 |
| 2021/10/05 | 1,564 | 1,574 | 1,550 | 1,553 | 44,700 |
| 2021/10/04 | 1,613 | 1,619 | 1,580 | 1,580 | 17,900 |
| 2021/10/01 | 1,616 | 1,626 | 1,598 | 1,613 | 12,500 |
| 2021/09/30 | 1,645 | 1,646 | 1,615 | 1,628 | 11,800 |
| 2021/09/29 | 1,651 | 1,670 | 1,633 | 1,638 | 40,300 |
| 2021/09/28 | 1,711 | 1,734 | 1,691 | 1,734 | 28,600 |
| 2021/09/27 | 1,705 | 1,716 | 1,700 | 1,707 | 15,400 |
| 2021/09/24 | 1,718 | 1,718 | 1,697 | 1,714 | 21,900 |
| 2021/09/22 | 1,737 | 1,737 | 1,676 | 1,688 | 19,900 |
| 2021/09/21 | 1,685 | 1,739 | 1,683 | 1,738 | 22,600 |
| 2021/09/17 | 1,704 | 1,725 | 1,698 | 1,725 | 17,900 |
| 2021/09/16 | 1,710 | 1,712 | 1,681 | 1,704 | 13,000 |
| 2021/09/15 | 1,723 | 1,726 | 1,693 | 1,713 | 16,100 |
| 2021/09/14 | 1,720 | 1,730 | 1,671 | 1,730 | 35,700 |
| 2021/09/13 | 1,656 | 1,724 | 1,656 | 1,723 | 35,200 |
| 2021/09/10 | 1,639 | 1,655 | 1,639 | 1,655 | 31,600 |
| 2021/09/09 | 1,640 | 1,643 | 1,635 | 1,643 | 9,400 |
| 2021/09/08 | 1,620 | 1,643 | 1,620 | 1,642 | 16,800 |
| 2021/09/07 | 1,600 | 1,619 | 1,600 | 1,619 | 20,700 |
| 2021/09/06 | 1,580 | 1,600 | 1,579 | 1,600 | 20,700 |
| 2021/09/03 | 1,570 | 1,580 | 1,568 | 1,580 | 134,100 |
| 2021/09/02 | 1,568 | 1,572 | 1,567 | 1,570 | 22,000 |
| 2021/09/01 | 1,560 | 1,569 | 1,558 | 1,568 | 20,300 |
| 2021/08/31 | 1,555 | 1,570 | 1,554 | 1,563 | 26,300 |
| 2021/08/30 | 1,550 | 1,555 | 1,549 | 1,554 | 26,900 |
| 2021/08/27 | 1,550 | 1,550 | 1,544 | 1,550 | 22,700 |
| 2021/08/26 | 1,548 | 1,549 | 1,545 | 1,548 | 7,900 |
| 2021/08/25 | 1,550 | 1,550 | 1,545 | 1,550 | 9,300 |
| 2021/08/24 | 1,550 | 1,551 | 1,548 | 1,551 | 7,000 |
| 2021/08/23 | 1,537 | 1,550 | 1,537 | 1,550 | 11,100 |
| 2021/08/20 | 1,545 | 1,545 | 1,536 | 1,536 | 12,100 |
| 2021/08/19 | 1,550 | 1,550 | 1,544 | 1,546 | 4,200 |
| 2021/08/18 | 1,550 | 1,550 | 1,545 | 1,548 | 3,800 |
| 2021/08/17 | 1,550 | 1,551 | 1,545 | 1,547 | 5,200 |
| 2021/08/16 | 1,550 | 1,550 | 1,543 | 1,544 | 7,700 |
| 2021/08/13 | 1,550 | 1,553 | 1,543 | 1,550 | 12,600 |
| 2021/08/12 | 1,539 | 1,548 | 1,539 | 1,546 | 5,000 |
| 2021/08/11 | 1,529 | 1,539 | 1,529 | 1,539 | 3,500 |
| 2021/08/10 | 1,527 | 1,536 | 1,525 | 1,529 | 6,600 |
| 2021/08/06 | 1,542 | 1,542 | 1,520 | 1,527 | 10,300 |
| 2021/08/05 | 1,541 | 1,546 | 1,535 | 1,535 | 3,900 |
| 2021/08/04 | 1,550 | 1,550 | 1,540 | 1,540 | 5,200 |
| 2021/08/03 | 1,550 | 1,550 | 1,545 | 1,545 | 9,000 |
| 2021/08/02 | 1,554 | 1,555 | 1,545 | 1,553 | 14,200 |
| 2021/07/30 | 1,550 | 1,554 | 1,541 | 1,541 | 10,100 |
| 2021/07/29 | 1,550 | 1,553 | 1,546 | 1,553 | 2,400 |
| 2021/07/28 | 1,545 | 1,550 | 1,545 | 1,550 | 2,800 |
| 2021/07/27 | 1,550 | 1,551 | 1,548 | 1,550 | 6,800 |
| 2021/07/26 | 1,550 | 1,550 | 1,546 | 1,546 | 5,000 |
| 2021/07/21 | 1,544 | 1,548 | 1,537 | 1,548 | 12,400 |
| 2021/07/20 | 1,529 | 1,534 | 1,526 | 1,529 | 6,500 |
| 2021/07/19 | 1,549 | 1,549 | 1,533 | 1,533 | 5,400 |
| 2021/07/16 | 1,548 | 1,550 | 1,547 | 1,547 | 5,200 |
| 2021/07/15 | 1,550 | 1,550 | 1,546 | 1,546 | 4,200 |
| 2021/07/14 | 1,549 | 1,553 | 1,546 | 1,551 | 6,400 |
| 2021/07/13 | 1,550 | 1,557 | 1,548 | 1,557 | 12,900 |
| 2021/07/12 | 1,522 | 1,559 | 1,522 | 1,559 | 8,900 |
| 2021/07/09 | 1,525 | 1,527 | 1,508 | 1,514 | 12,400 |
| 2021/07/08 | 1,545 | 1,549 | 1,529 | 1,529 | 7,900 |
| 2021/07/07 | 1,545 | 1,550 | 1,542 | 1,542 | 5,300 |
| 2021/07/06 | 1,546 | 1,552 | 1,546 | 1,550 | 7,900 |
| 2021/07/05 | 1,549 | 1,550 | 1,546 | 1,546 | 3,200 |
| 2021/07/02 | 1,543 | 1,549 | 1,542 | 1,549 | 2,600 |
| 2021/07/01 | 1,547 | 1,549 | 1,543 | 1,543 | 4,800 |
| 2021/06/30 | 1,550 | 1,550 | 1,545 | 1,547 | 5,900 |
| 2021/06/29 | 1,553 | 1,553 | 1,546 | 1,546 | 8,900 |
| 2021/06/28 | 1,563 | 1,565 | 1,551 | 1,553 | 9,200 |
| 2021/06/25 | 1,563 | 1,563 | 1,553 | 1,553 | 9,200 |
| 2021/06/24 | 1,545 | 1,545 | 1,543 | 1,545 | 5,700 |
| 2021/06/23 | 1,542 | 1,545 | 1,540 | 1,541 | 2,400 |
| 2021/06/22 | 1,545 | 1,546 | 1,542 | 1,544 | 8,800 |
| 2021/06/21 | 1,545 | 1,545 | 1,538 | 1,538 | 8,100 |
| 2021/06/18 | 1,549 | 1,552 | 1,545 | 1,545 | 5,300 |
| 2021/06/17 | 1,548 | 1,553 | 1,548 | 1,548 | 10,000 |
| 2021/06/16 | 1,552 | 1,555 | 1,547 | 1,547 | 5,700 |
| 2021/06/15 | 1,556 | 1,556 | 1,552 | 1,552 | 6,500 |
| 2021/06/14 | 1,559 | 1,559 | 1,552 | 1,556 | 3,800 |
| 2021/06/11 | 1,559 | 1,560 | 1,555 | 1,555 | 8,900 |
| 2021/06/10 | 1,560 | 1,560 | 1,558 | 1,559 | 11,800 |
| 2021/06/09 | 1,564 | 1,565 | 1,555 | 1,557 | 8,600 |
| 2021/06/08 | 1,566 | 1,567 | 1,563 | 1,564 | 9,300 |
| 2021/06/07 | 1,566 | 1,566 | 1,564 | 1,565 | 5,000 |
| 2021/06/04 | 1,565 | 1,567 | 1,564 | 1,565 | 3,000 |
| 2021/06/03 | 1,566 | 1,566 | 1,564 | 1,565 | 4,200 |
| 2021/06/02 | 1,575 | 1,575 | 1,562 | 1,567 | 6,200 |
| 2021/06/01 | 1,571 | 1,571 | 1,560 | 1,570 | 6,900 |
| 2021/05/31 | 1,579 | 1,579 | 1,571 | 1,571 | 6,000 |
| 2021/05/28 | 1,578 | 1,580 | 1,568 | 1,576 | 9,800 |
| 2021/05/27 | 1,591 | 1,591 | 1,570 | 1,570 | 18,800 |
| 2021/05/26 | 1,587 | 1,593 | 1,551 | 1,589 | 54,500 |
| 2021/05/25 | 1,500 | 1,500 | 1,487 | 1,497 | 5,300 |
| 2021/05/24 | 1,483 | 1,495 | 1,483 | 1,495 | 4,100 |
| 2021/05/21 | 1,466 | 1,479 | 1,466 | 1,467 | 2,700 |
| 2021/05/20 | 1,453 | 1,483 | 1,447 | 1,464 | 5,200 |
| 2021/05/19 | 1,471 | 1,472 | 1,453 | 1,453 | 4,300 |
| 2021/05/18 | 1,458 | 1,473 | 1,458 | 1,467 | 2,600 |
| 2021/05/17 | 1,458 | 1,465 | 1,454 | 1,458 | 3,700 |
| 2021/05/14 | 1,450 | 1,456 | 1,444 | 1,448 | 4,500 |
| 2021/05/13 | 1,450 | 1,454 | 1,426 | 1,426 | 8,000 |
| 2021/05/12 | 1,469 | 1,479 | 1,450 | 1,450 | 8,300 |
| 2021/05/11 | 1,494 | 1,494 | 1,467 | 1,467 | 9,500 |
| 2021/05/10 | 1,486 | 1,494 | 1,486 | 1,488 | 2,400 |
| 2021/05/07 | 1,496 | 1,497 | 1,485 | 1,485 | 3,200 |
| 2021/05/06 | 1,487 | 1,497 | 1,485 | 1,485 | 6,700 |
| 2021/04/30 | 1,490 | 1,506 | 1,486 | 1,486 | 8,500 |
| 2021/04/28 | 1,490 | 1,501 | 1,489 | 1,490 | 11,800 |
| 2021/04/27 | 1,500 | 1,505 | 1,490 | 1,490 | 6,300 |
| 2021/04/26 | 1,500 | 1,512 | 1,497 | 1,506 | 10,100 |
| 2021/04/23 | 1,513 | 1,522 | 1,500 | 1,513 | 6,100 |
| 2021/04/22 | 1,501 | 1,514 | 1,499 | 1,510 | 3,000 |
| 2021/04/21 | 1,503 | 1,506 | 1,490 | 1,490 | 6,300 |
| 2021/04/20 | 1,511 | 1,515 | 1,506 | 1,506 | 4,500 |
| 2021/04/19 | 1,526 | 1,526 | 1,515 | 1,525 | 2,500 |
| 2021/04/16 | 1,525 | 1,526 | 1,516 | 1,520 | 2,300 |
| 2021/04/15 | 1,522 | 1,522 | 1,514 | 1,520 | 2,300 |
| 2021/04/14 | 1,539 | 1,539 | 1,510 | 1,516 | 2,500 |
| 2021/04/13 | 1,529 | 1,542 | 1,529 | 1,539 | 6,300 |
| 2021/04/12 | 1,502 | 1,538 | 1,497 | 1,535 | 7,800 |
| 2021/04/09 | 1,494 | 1,507 | 1,488 | 1,496 | 5,300 |
| 2021/04/08 | 1,515 | 1,515 | 1,488 | 1,488 | 9,000 |
| 2021/04/07 | 1,500 | 1,528 | 1,500 | 1,528 | 5,400 |
| 2021/04/06 | 1,535 | 1,535 | 1,493 | 1,500 | 14,600 |
| 2021/04/05 | 1,525 | 1,533 | 1,520 | 1,533 | 6,300 |
| 2021/04/02 | 1,533 | 1,538 | 1,518 | 1,521 | 7,900 |
| 2021/04/01 | 1,518 | 1,523 | 1,514 | 1,518 | 10,300 |
| 2021/03/31 | 1,534 | 1,534 | 1,502 | 1,505 | 18,800 |
| 2021/03/30 | 1,571 | 1,572 | 1,530 | 1,538 | 80,500 |
| 2021/03/29 | 1,605 | 1,619 | 1,590 | 1,605 | 114,700 |
| 2021/03/26 | 1,589 | 1,603 | 1,588 | 1,602 | 46,000 |
| 2021/03/25 | 1,572 | 1,578 | 1,567 | 1,574 | 24,800 |
| 2021/03/24 | 1,595 | 1,595 | 1,571 | 1,571 | 13,900 |
| 2021/03/23 | 1,609 | 1,609 | 1,595 | 1,596 | 18,100 |
| 2021/03/22 | 1,604 | 1,605 | 1,602 | 1,605 | 22,900 |
| 2021/03/19 | 1,597 | 1,605 | 1,597 | 1,605 | 27,700 |
| 2021/03/18 | 1,594 | 1,603 | 1,594 | 1,603 | 14,700 |
| 2021/03/17 | 1,596 | 1,600 | 1,594 | 1,600 | 10,700 |
| 2021/03/16 | 1,592 | 1,596 | 1,590 | 1,596 | 10,100 |
| 2021/03/15 | 1,579 | 1,590 | 1,578 | 1,590 | 25,100 |
| 2021/03/12 | 1,569 | 1,570 | 1,564 | 1,570 | 37,200 |
| 2021/03/11 | 1,563 | 1,569 | 1,557 | 1,569 | 18,700 |
| 2021/03/10 | 1,560 | 1,563 | 1,557 | 1,563 | 26,000 |
| 2021/03/09 | 1,560 | 1,564 | 1,556 | 1,564 | 24,900 |
| 2021/03/08 | 1,560 | 1,562 | 1,555 | 1,561 | 33,100 |
| 2021/03/05 | 1,555 | 1,562 | 1,542 | 1,562 | 9,300 |
| 2021/03/04 | 1,560 | 1,561 | 1,551 | 1,561 | 5,900 |
| 2021/03/03 | 1,553 | 1,564 | 1,552 | 1,564 | 10,200 |
| 2021/03/02 | 1,565 | 1,565 | 1,548 | 1,559 | 7,700 |
| 2021/03/01 | 1,550 | 1,555 | 1,544 | 1,555 | 9,000 |
| 2021/02/26 | 1,547 | 1,553 | 1,539 | 1,546 | 58,100 |
| 2021/02/25 | 1,560 | 1,560 | 1,540 | 1,543 | 12,900 |
| 2021/02/24 | 1,547 | 1,547 | 1,528 | 1,539 | 21,600 |
| 2021/02/22 | 1,530 | 1,541 | 1,530 | 1,540 | 12,900 |
| 2021/02/19 | 1,549 | 1,550 | 1,530 | 1,530 | 15,700 |
| 2021/02/18 | 1,551 | 1,560 | 1,544 | 1,549 | 6,400 |
| 2021/02/17 | 1,559 | 1,559 | 1,550 | 1,559 | 5,500 |
| 2021/02/16 | 1,555 | 1,559 | 1,550 | 1,559 | 7,500 |
| 2021/02/15 | 1,560 | 1,561 | 1,546 | 1,560 | 16,700 |
| 2021/02/12 | 1,570 | 1,570 | 1,559 | 1,559 | 10,600 |
| 2021/02/10 | 1,588 | 1,597 | 1,572 | 1,572 | 6,200 |
| 2021/02/09 | 1,591 | 1,598 | 1,581 | 1,592 | 6,500 |
| 2021/02/08 | 1,595 | 1,605 | 1,590 | 1,590 | 12,200 |
| 2021/02/05 | 1,592 | 1,598 | 1,582 | 1,596 | 9,000 |
| 2021/02/04 | 1,586 | 1,599 | 1,586 | 1,588 | 4,700 |
| 2021/02/03 | 1,590 | 1,600 | 1,585 | 1,600 | 5,700 |
| 2021/02/02 | 1,585 | 1,592 | 1,585 | 1,590 | 2,900 |
| 2021/02/01 | 1,576 | 1,590 | 1,576 | 1,583 | 4,100 |
| 2021/01/29 | 1,586 | 1,593 | 1,586 | 1,591 | 5,200 |
| 2021/01/28 | 1,579 | 1,593 | 1,574 | 1,593 | 7,500 |
| 2021/01/27 | 1,585 | 1,590 | 1,579 | 1,584 | 5,100 |
| 2021/01/26 | 1,585 | 1,585 | 1,582 | 1,585 | 4,500 |
| 2021/01/25 | 1,580 | 1,584 | 1,571 | 1,582 | 7,400 |
| 2021/01/22 | 1,578 | 1,579 | 1,571 | 1,571 | 4,800 |
| 2021/01/21 | 1,571 | 1,585 | 1,571 | 1,580 | 2,100 |
| 2021/01/20 | 1,580 | 1,585 | 1,571 | 1,571 | 2,700 |
| 2021/01/19 | 1,578 | 1,585 | 1,577 | 1,577 | 2,900 |
| 2021/01/18 | 1,575 | 1,582 | 1,575 | 1,582 | 2,400 |
| 2021/01/15 | 1,579 | 1,593 | 1,579 | 1,584 | 7,700 |
| 2021/01/14 | 1,571 | 1,593 | 1,571 | 1,593 | 2,500 |
| 2021/01/13 | 1,581 | 1,593 | 1,566 | 1,584 | 6,000 |
| 2021/01/12 | 1,575 | 1,592 | 1,574 | 1,581 | 4,900 |
| 2021/01/08 | 1,584 | 1,595 | 1,576 | 1,595 | 5,900 |
| 2021/01/07 | 1,578 | 1,584 | 1,577 | 1,584 | 4,400 |
| 2021/01/06 | 1,550 | 1,562 | 1,550 | 1,562 | 1,800 |
| 2021/01/05 | 1,552 | 1,556 | 1,548 | 1,550 | 3,000 |
| 2021/01/04 | 1,562 | 1,562 | 1,549 | 1,549 | 2,700 |