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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,553 | 1,558 | 1,548 | 1,550 | 8,500 |
| 2022/12/29 | 1,547 | 1,553 | 1,537 | 1,553 | 9,700 |
| 2022/12/28 | 1,547 | 1,553 | 1,542 | 1,553 | 8,100 |
| 2022/12/27 | 1,550 | 1,553 | 1,540 | 1,547 | 11,600 |
| 2022/12/26 | 1,546 | 1,546 | 1,536 | 1,538 | 6,000 |
| 2022/12/23 | 1,552 | 1,552 | 1,528 | 1,541 | 23,600 |
| 2022/12/22 | 1,541 | 1,546 | 1,531 | 1,544 | 10,300 |
| 2022/12/21 | 1,530 | 1,542 | 1,522 | 1,522 | 13,500 |
| 2022/12/20 | 1,536 | 1,547 | 1,521 | 1,530 | 14,400 |
| 2022/12/19 | 1,532 | 1,540 | 1,532 | 1,536 | 4,900 |
| 2022/12/16 | 1,536 | 1,538 | 1,525 | 1,527 | 10,400 |
| 2022/12/15 | 1,528 | 1,535 | 1,528 | 1,533 | 5,600 |
| 2022/12/14 | 1,526 | 1,530 | 1,521 | 1,529 | 8,300 |
| 2022/12/13 | 1,518 | 1,528 | 1,515 | 1,518 | 9,300 |
| 2022/12/12 | 1,523 | 1,525 | 1,511 | 1,511 | 7,200 |
| 2022/12/09 | 1,522 | 1,525 | 1,516 | 1,523 | 17,700 |
| 2022/12/08 | 1,505 | 1,511 | 1,499 | 1,509 | 7,800 |
| 2022/12/07 | 1,495 | 1,511 | 1,495 | 1,505 | 10,200 |
| 2022/12/06 | 1,492 | 1,496 | 1,485 | 1,494 | 7,400 |
| 2022/12/05 | 1,487 | 1,493 | 1,482 | 1,487 | 9,800 |
| 2022/12/02 | 1,506 | 1,507 | 1,487 | 1,492 | 17,000 |
| 2022/12/01 | 1,524 | 1,524 | 1,505 | 1,505 | 11,900 |
| 2022/11/30 | 1,525 | 1,525 | 1,508 | 1,508 | 9,300 |
| 2022/11/29 | 1,535 | 1,540 | 1,523 | 1,525 | 9,300 |
| 2022/11/28 | 1,560 | 1,560 | 1,539 | 1,540 | 6,600 |
| 2022/11/25 | 1,557 | 1,558 | 1,547 | 1,552 | 10,200 |
| 2022/11/24 | 1,555 | 1,562 | 1,546 | 1,557 | 16,100 |
| 2022/11/22 | 1,543 | 1,555 | 1,543 | 1,553 | 11,300 |
| 2022/11/21 | 1,539 | 1,545 | 1,532 | 1,545 | 8,500 |
| 2022/11/18 | 1,532 | 1,545 | 1,531 | 1,539 | 6,600 |
| 2022/11/17 | 1,519 | 1,532 | 1,512 | 1,532 | 5,000 |
| 2022/11/16 | 1,532 | 1,532 | 1,517 | 1,520 | 9,700 |
| 2022/11/15 | 1,498 | 1,534 | 1,490 | 1,532 | 20,200 |
| 2022/11/14 | 1,531 | 1,531 | 1,500 | 1,500 | 11,100 |
| 2022/11/11 | 1,559 | 1,559 | 1,531 | 1,531 | 18,200 |
| 2022/11/10 | 1,553 | 1,556 | 1,544 | 1,554 | 10,400 |
| 2022/11/09 | 1,554 | 1,560 | 1,547 | 1,554 | 7,500 |
| 2022/11/08 | 1,548 | 1,559 | 1,545 | 1,559 | 13,100 |
| 2022/11/07 | 1,550 | 1,553 | 1,540 | 1,547 | 9,200 |
| 2022/11/04 | 1,518 | 1,556 | 1,518 | 1,553 | 25,200 |
| 2022/11/02 | 1,534 | 1,543 | 1,533 | 1,540 | 13,500 |
| 2022/11/01 | 1,536 | 1,540 | 1,530 | 1,535 | 11,800 |
| 2022/10/31 | 1,536 | 1,536 | 1,523 | 1,534 | 10,800 |
| 2022/10/28 | 1,505 | 1,537 | 1,501 | 1,537 | 68,900 |
| 2022/10/27 | 1,522 | 1,522 | 1,508 | 1,510 | 11,400 |
| 2022/10/26 | 1,517 | 1,524 | 1,509 | 1,522 | 11,500 |
| 2022/10/25 | 1,538 | 1,538 | 1,512 | 1,517 | 28,300 |
| 2022/10/24 | 1,520 | 1,546 | 1,516 | 1,545 | 75,400 |
| 2022/10/21 | 1,497 | 1,510 | 1,488 | 1,510 | 61,500 |
| 2022/10/20 | 1,464 | 1,479 | 1,464 | 1,467 | 10,500 |
| 2022/10/19 | 1,463 | 1,472 | 1,462 | 1,471 | 5,200 |
| 2022/10/18 | 1,472 | 1,472 | 1,455 | 1,462 | 9,100 |
| 2022/10/17 | 1,447 | 1,462 | 1,447 | 1,453 | 7,700 |
| 2022/10/14 | 1,447 | 1,467 | 1,443 | 1,455 | 11,900 |
| 2022/10/13 | 1,461 | 1,461 | 1,435 | 1,436 | 26,400 |
| 2022/10/12 | 1,483 | 1,483 | 1,462 | 1,464 | 10,900 |
| 2022/10/11 | 1,471 | 1,486 | 1,471 | 1,483 | 17,300 |
| 2022/10/07 | 1,483 | 1,495 | 1,476 | 1,487 | 14,400 |
| 2022/10/06 | 1,484 | 1,496 | 1,484 | 1,487 | 15,800 |
| 2022/10/05 | 1,480 | 1,486 | 1,475 | 1,486 | 14,300 |
| 2022/10/04 | 1,456 | 1,480 | 1,455 | 1,477 | 17,400 |
| 2022/10/03 | 1,450 | 1,452 | 1,434 | 1,447 | 17,800 |
| 2022/09/30 | 1,455 | 1,460 | 1,438 | 1,454 | 26,400 |
| 2022/09/29 | 1,479 | 1,479 | 1,465 | 1,465 | 66,900 |
| 2022/09/28 | 1,490 | 1,507 | 1,472 | 1,507 | 101,500 |
| 2022/09/27 | 1,495 | 1,497 | 1,486 | 1,490 | 28,100 |
| 2022/09/26 | 1,495 | 1,495 | 1,483 | 1,492 | 42,400 |
| 2022/09/22 | 1,495 | 1,499 | 1,491 | 1,498 | 54,200 |
| 2022/09/21 | 1,498 | 1,505 | 1,497 | 1,502 | 38,500 |
| 2022/09/20 | 1,490 | 1,508 | 1,490 | 1,500 | 30,600 |
| 2022/09/16 | 1,505 | 1,505 | 1,488 | 1,488 | 34,000 |
| 2022/09/15 | 1,510 | 1,511 | 1,496 | 1,500 | 41,700 |
| 2022/09/14 | 1,515 | 1,518 | 1,507 | 1,510 | 32,900 |
| 2022/09/13 | 1,529 | 1,530 | 1,522 | 1,523 | 20,200 |
| 2022/09/12 | 1,530 | 1,530 | 1,524 | 1,528 | 23,900 |
| 2022/09/09 | 1,520 | 1,527 | 1,520 | 1,522 | 16,900 |
| 2022/09/08 | 1,511 | 1,525 | 1,511 | 1,525 | 14,200 |
| 2022/09/07 | 1,522 | 1,522 | 1,507 | 1,508 | 33,400 |
| 2022/09/06 | 1,514 | 1,524 | 1,511 | 1,520 | 13,200 |
| 2022/09/05 | 1,517 | 1,518 | 1,510 | 1,514 | 10,700 |
| 2022/09/02 | 1,527 | 1,527 | 1,513 | 1,523 | 15,500 |
| 2022/09/01 | 1,530 | 1,532 | 1,521 | 1,521 | 11,700 |
| 2022/08/31 | 1,528 | 1,534 | 1,523 | 1,533 | 8,600 |
| 2022/08/30 | 1,527 | 1,529 | 1,523 | 1,529 | 9,500 |
| 2022/08/29 | 1,525 | 1,528 | 1,516 | 1,521 | 12,300 |
| 2022/08/26 | 1,534 | 1,537 | 1,526 | 1,529 | 39,900 |
| 2022/08/25 | 1,533 | 1,534 | 1,528 | 1,531 | 10,700 |
| 2022/08/24 | 1,528 | 1,529 | 1,523 | 1,525 | 8,900 |
| 2022/08/23 | 1,525 | 1,525 | 1,518 | 1,521 | 8,500 |
| 2022/08/22 | 1,514 | 1,529 | 1,514 | 1,523 | 14,800 |
| 2022/08/19 | 1,528 | 1,528 | 1,513 | 1,515 | 39,500 |
| 2022/08/18 | 1,523 | 1,526 | 1,513 | 1,518 | 15,900 |
| 2022/08/17 | 1,524 | 1,538 | 1,522 | 1,529 | 27,800 |
| 2022/08/16 | 1,518 | 1,524 | 1,512 | 1,524 | 9,200 |
| 2022/08/15 | 1,530 | 1,530 | 1,508 | 1,508 | 19,300 |
| 2022/08/12 | 1,524 | 1,533 | 1,518 | 1,530 | 29,100 |
| 2022/08/10 | 1,512 | 1,514 | 1,506 | 1,512 | 6,200 |
| 2022/08/09 | 1,525 | 1,525 | 1,507 | 1,512 | 13,400 |
| 2022/08/08 | 1,519 | 1,524 | 1,515 | 1,524 | 19,000 |
| 2022/08/05 | 1,505 | 1,520 | 1,504 | 1,519 | 25,400 |
| 2022/08/04 | 1,508 | 1,508 | 1,501 | 1,505 | 8,100 |
| 2022/08/03 | 1,501 | 1,511 | 1,500 | 1,500 | 14,800 |
| 2022/08/02 | 1,512 | 1,515 | 1,506 | 1,515 | 10,400 |
| 2022/08/01 | 1,504 | 1,511 | 1,499 | 1,511 | 16,300 |
| 2022/07/29 | 1,506 | 1,506 | 1,498 | 1,503 | 12,000 |
| 2022/07/28 | 1,508 | 1,512 | 1,498 | 1,508 | 12,500 |
| 2022/07/27 | 1,512 | 1,512 | 1,506 | 1,506 | 7,800 |
| 2022/07/26 | 1,504 | 1,510 | 1,502 | 1,510 | 6,300 |
| 2022/07/25 | 1,520 | 1,520 | 1,502 | 1,503 | 28,600 |
| 2022/07/22 | 1,502 | 1,520 | 1,501 | 1,518 | 23,700 |
| 2022/07/21 | 1,498 | 1,502 | 1,495 | 1,502 | 11,000 |
| 2022/07/20 | 1,490 | 1,499 | 1,485 | 1,498 | 13,500 |
| 2022/07/19 | 1,486 | 1,493 | 1,486 | 1,490 | 5,400 |
| 2022/07/15 | 1,494 | 1,494 | 1,483 | 1,484 | 6,200 |
| 2022/07/14 | 1,488 | 1,494 | 1,486 | 1,494 | 4,000 |
| 2022/07/13 | 1,480 | 1,492 | 1,480 | 1,488 | 3,600 |
| 2022/07/12 | 1,499 | 1,499 | 1,478 | 1,479 | 11,300 |
| 2022/07/11 | 1,481 | 1,500 | 1,481 | 1,499 | 22,700 |
| 2022/07/08 | 1,488 | 1,497 | 1,471 | 1,471 | 22,500 |
| 2022/07/07 | 1,489 | 1,492 | 1,475 | 1,490 | 15,800 |
| 2022/07/06 | 1,485 | 1,485 | 1,477 | 1,483 | 9,000 |
| 2022/07/05 | 1,488 | 1,494 | 1,481 | 1,485 | 10,000 |
| 2022/07/04 | 1,477 | 1,488 | 1,476 | 1,488 | 12,200 |
| 2022/07/01 | 1,499 | 1,499 | 1,464 | 1,473 | 14,700 |
| 2022/06/30 | 1,480 | 1,505 | 1,480 | 1,494 | 31,400 |
| 2022/06/29 | 1,484 | 1,492 | 1,472 | 1,472 | 16,400 |
| 2022/06/28 | 1,479 | 1,485 | 1,477 | 1,485 | 7,000 |
| 2022/06/27 | 1,479 | 1,480 | 1,472 | 1,479 | 8,900 |
| 2022/06/24 | 1,485 | 1,485 | 1,465 | 1,469 | 11,000 |
| 2022/06/23 | 1,463 | 1,484 | 1,454 | 1,475 | 13,100 |
| 2022/06/22 | 1,460 | 1,460 | 1,448 | 1,448 | 3,800 |
| 2022/06/21 | 1,454 | 1,459 | 1,443 | 1,458 | 6,400 |
| 2022/06/20 | 1,456 | 1,458 | 1,434 | 1,435 | 7,100 |
| 2022/06/17 | 1,435 | 1,456 | 1,431 | 1,443 | 8,600 |
| 2022/06/16 | 1,438 | 1,457 | 1,438 | 1,440 | 8,800 |
| 2022/06/15 | 1,455 | 1,460 | 1,437 | 1,437 | 13,300 |
| 2022/06/14 | 1,456 | 1,472 | 1,456 | 1,458 | 9,100 |
| 2022/06/13 | 1,460 | 1,476 | 1,456 | 1,471 | 9,800 |
| 2022/06/10 | 1,484 | 1,484 | 1,462 | 1,462 | 17,100 |
| 2022/06/09 | 1,481 | 1,482 | 1,475 | 1,480 | 11,300 |
| 2022/06/08 | 1,487 | 1,490 | 1,476 | 1,479 | 15,600 |
| 2022/06/07 | 1,488 | 1,490 | 1,481 | 1,483 | 7,400 |
| 2022/06/06 | 1,486 | 1,495 | 1,484 | 1,488 | 11,100 |
| 2022/06/03 | 1,483 | 1,491 | 1,481 | 1,486 | 14,700 |
| 2022/06/02 | 1,483 | 1,484 | 1,478 | 1,483 | 7,000 |
| 2022/06/01 | 1,472 | 1,484 | 1,467 | 1,484 | 7,700 |
| 2022/05/31 | 1,464 | 1,478 | 1,460 | 1,472 | 10,900 |
| 2022/05/30 | 1,475 | 1,482 | 1,465 | 1,465 | 17,300 |
| 2022/05/27 | 1,481 | 1,481 | 1,469 | 1,475 | 9,300 |
| 2022/05/26 | 1,473 | 1,482 | 1,467 | 1,473 | 16,100 |
| 2022/05/25 | 1,475 | 1,475 | 1,462 | 1,469 | 12,700 |
| 2022/05/24 | 1,484 | 1,484 | 1,471 | 1,475 | 9,400 |
| 2022/05/23 | 1,468 | 1,485 | 1,463 | 1,484 | 14,400 |
| 2022/05/20 | 1,468 | 1,468 | 1,457 | 1,465 | 9,200 |
| 2022/05/19 | 1,460 | 1,465 | 1,451 | 1,465 | 8,100 |
| 2022/05/18 | 1,458 | 1,467 | 1,453 | 1,467 | 9,700 |
| 2022/05/17 | 1,459 | 1,465 | 1,451 | 1,465 | 9,900 |
| 2022/05/16 | 1,470 | 1,471 | 1,457 | 1,459 | 9,300 |
| 2022/05/13 | 1,440 | 1,471 | 1,440 | 1,465 | 19,500 |
| 2022/05/12 | 1,445 | 1,446 | 1,438 | 1,438 | 7,100 |
| 2022/05/11 | 1,447 | 1,447 | 1,441 | 1,447 | 6,800 |
| 2022/05/10 | 1,445 | 1,455 | 1,438 | 1,445 | 9,700 |
| 2022/05/09 | 1,453 | 1,459 | 1,446 | 1,446 | 10,100 |
| 2022/05/06 | 1,462 | 1,463 | 1,449 | 1,452 | 13,000 |
| 2022/05/02 | 1,440 | 1,466 | 1,440 | 1,458 | 13,800 |
| 2022/04/28 | 1,448 | 1,469 | 1,443 | 1,459 | 15,100 |
| 2022/04/27 | 1,454 | 1,454 | 1,440 | 1,440 | 22,800 |
| 2022/04/26 | 1,442 | 1,455 | 1,440 | 1,451 | 8,600 |
| 2022/04/25 | 1,440 | 1,450 | 1,438 | 1,442 | 10,300 |
| 2022/04/22 | 1,458 | 1,458 | 1,448 | 1,450 | 7,600 |
| 2022/04/21 | 1,454 | 1,461 | 1,454 | 1,458 | 8,900 |
| 2022/04/20 | 1,453 | 1,464 | 1,452 | 1,454 | 7,200 |
| 2022/04/19 | 1,460 | 1,460 | 1,448 | 1,458 | 5,600 |
| 2022/04/18 | 1,448 | 1,458 | 1,440 | 1,455 | 6,400 |
| 2022/04/15 | 1,444 | 1,453 | 1,441 | 1,450 | 4,900 |
| 2022/04/14 | 1,450 | 1,456 | 1,449 | 1,450 | 4,000 |
| 2022/04/13 | 1,433 | 1,448 | 1,430 | 1,446 | 8,700 |
| 2022/04/12 | 1,436 | 1,445 | 1,431 | 1,431 | 11,500 |
| 2022/04/11 | 1,470 | 1,470 | 1,434 | 1,442 | 14,000 |
| 2022/04/08 | 1,456 | 1,471 | 1,448 | 1,471 | 21,300 |
| 2022/04/07 | 1,443 | 1,458 | 1,440 | 1,458 | 19,400 |
| 2022/04/06 | 1,468 | 1,468 | 1,445 | 1,446 | 11,100 |
| 2022/04/05 | 1,458 | 1,469 | 1,458 | 1,464 | 23,100 |
| 2022/04/04 | 1,443 | 1,452 | 1,438 | 1,452 | 13,200 |
| 2022/04/01 | 1,429 | 1,446 | 1,423 | 1,445 | 17,900 |
| 2022/03/31 | 1,432 | 1,443 | 1,424 | 1,427 | 16,000 |
| 2022/03/30 | 1,458 | 1,458 | 1,422 | 1,436 | 46,900 |
| 2022/03/29 | 1,478 | 1,489 | 1,469 | 1,488 | 59,800 |
| 2022/03/28 | 1,482 | 1,484 | 1,474 | 1,478 | 20,800 |
| 2022/03/25 | 1,480 | 1,483 | 1,466 | 1,471 | 30,100 |
| 2022/03/24 | 1,475 | 1,480 | 1,469 | 1,480 | 14,000 |
| 2022/03/23 | 1,484 | 1,490 | 1,473 | 1,477 | 26,500 |
| 2022/03/22 | 1,472 | 1,478 | 1,465 | 1,478 | 28,700 |
| 2022/03/18 | 1,456 | 1,460 | 1,446 | 1,460 | 90,700 |
| 2022/03/17 | 1,456 | 1,456 | 1,442 | 1,447 | 21,800 |
| 2022/03/16 | 1,440 | 1,447 | 1,434 | 1,440 | 18,700 |
| 2022/03/15 | 1,419 | 1,436 | 1,419 | 1,433 | 13,900 |
| 2022/03/14 | 1,423 | 1,429 | 1,413 | 1,421 | 22,100 |
| 2022/03/11 | 1,410 | 1,418 | 1,403 | 1,412 | 60,400 |
| 2022/03/10 | 1,409 | 1,419 | 1,393 | 1,419 | 37,000 |
| 2022/03/09 | 1,396 | 1,403 | 1,383 | 1,383 | 30,300 |
| 2022/03/08 | 1,401 | 1,409 | 1,391 | 1,396 | 41,400 |
| 2022/03/07 | 1,410 | 1,418 | 1,402 | 1,408 | 41,300 |
| 2022/03/04 | 1,403 | 1,417 | 1,402 | 1,414 | 65,000 |
| 2022/03/03 | 1,405 | 1,410 | 1,401 | 1,401 | 29,500 |
| 2022/03/02 | 1,419 | 1,423 | 1,394 | 1,402 | 71,400 |
| 2022/03/01 | 1,433 | 1,446 | 1,425 | 1,425 | 61,700 |
| 2022/02/28 | 1,435 | 1,443 | 1,433 | 1,433 | 37,700 |
| 2022/02/25 | 1,431 | 1,438 | 1,427 | 1,438 | 32,100 |
| 2022/02/24 | 1,443 | 1,447 | 1,421 | 1,431 | 25,400 |
| 2022/02/22 | 1,440 | 1,446 | 1,436 | 1,446 | 13,500 |
| 2022/02/21 | 1,435 | 1,452 | 1,430 | 1,447 | 15,500 |
| 2022/02/18 | 1,444 | 1,448 | 1,435 | 1,441 | 12,200 |
| 2022/02/17 | 1,455 | 1,455 | 1,446 | 1,451 | 9,900 |
| 2022/02/16 | 1,437 | 1,459 | 1,437 | 1,459 | 16,300 |
| 2022/02/15 | 1,441 | 1,448 | 1,426 | 1,426 | 29,200 |
| 2022/02/14 | 1,444 | 1,449 | 1,439 | 1,441 | 18,500 |
| 2022/02/10 | 1,450 | 1,451 | 1,444 | 1,449 | 19,700 |
| 2022/02/09 | 1,448 | 1,454 | 1,445 | 1,447 | 12,400 |
| 2022/02/08 | 1,457 | 1,462 | 1,445 | 1,445 | 12,900 |
| 2022/02/07 | 1,458 | 1,458 | 1,445 | 1,445 | 11,600 |
| 2022/02/04 | 1,445 | 1,458 | 1,445 | 1,458 | 17,200 |
| 2022/02/03 | 1,448 | 1,454 | 1,442 | 1,445 | 10,700 |
| 2022/02/02 | 1,429 | 1,451 | 1,425 | 1,450 | 20,100 |
| 2022/02/01 | 1,446 | 1,446 | 1,428 | 1,433 | 17,400 |
| 2022/01/31 | 1,438 | 1,447 | 1,427 | 1,446 | 14,200 |
| 2022/01/28 | 1,426 | 1,429 | 1,418 | 1,429 | 12,300 |
| 2022/01/27 | 1,430 | 1,430 | 1,400 | 1,403 | 22,800 |
| 2022/01/26 | 1,418 | 1,424 | 1,415 | 1,421 | 6,700 |
| 2022/01/25 | 1,435 | 1,435 | 1,415 | 1,415 | 13,800 |
| 2022/01/24 | 1,418 | 1,436 | 1,411 | 1,436 | 16,200 |
| 2022/01/21 | 1,405 | 1,418 | 1,405 | 1,418 | 35,100 |
| 2022/01/20 | 1,404 | 1,422 | 1,404 | 1,411 | 11,000 |
| 2022/01/19 | 1,427 | 1,427 | 1,404 | 1,404 | 33,500 |
| 2022/01/18 | 1,442 | 1,446 | 1,431 | 1,431 | 25,300 |
| 2022/01/17 | 1,455 | 1,456 | 1,442 | 1,442 | 19,800 |
| 2022/01/14 | 1,462 | 1,462 | 1,442 | 1,460 | 29,900 |
| 2022/01/13 | 1,473 | 1,473 | 1,458 | 1,458 | 14,400 |
| 2022/01/12 | 1,460 | 1,475 | 1,460 | 1,474 | 14,000 |
| 2022/01/11 | 1,464 | 1,467 | 1,456 | 1,462 | 16,600 |
| 2022/01/07 | 1,467 | 1,482 | 1,454 | 1,464 | 27,000 |
| 2022/01/06 | 1,485 | 1,485 | 1,467 | 1,467 | 17,500 |
| 2022/01/05 | 1,491 | 1,492 | 1,483 | 1,490 | 15,400 |
| 2022/01/04 | 1,493 | 1,495 | 1,483 | 1,490 | 14,500 |