7510 (株)たけびし の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 1,930 | 1,930 | 1,900 | 1,930 | 5,000 | 877.27 |
| 1996-12-26 | 1,950 | 1,950 | 1,930 | 1,930 | 15,000 | 877.27 |
| 1996-12-25 | 1,970 | 1,970 | 1,970 | 1,970 | 8,000 | 895.46 |
| 1996-12-24 | 1,970 | 1,970 | 1,970 | 1,970 | 9,000 | 895.46 |
| 1996-12-20 | 1,960 | 1,970 | 1,950 | 1,970 | 28,000 | 895.46 |
| 1996-12-19 | 1,970 | 1,970 | 1,960 | 1,960 | 6,000 | 890.91 |
| 1996-12-18 | 1,970 | 1,970 | 1,960 | 1,970 | 13,000 | 895.46 |
| 1996-12-17 | 1,960 | 1,970 | 1,960 | 1,970 | 4,000 | 895.46 |
| 1996-12-16 | 1,960 | 1,960 | 1,960 | 1,960 | 5,000 | 890.91 |
| 1996-12-13 | 1,960 | 1,960 | 1,960 | 1,960 | 7,000 | 890.91 |
| 1996-12-12 | 1,960 | 1,960 | 1,960 | 1,960 | 25,000 | 890.91 |
| 1996-12-11 | 1,960 | 1,960 | 1,960 | 1,960 | 8,000 | 890.91 |
| 1996-12-10 | 1,960 | 1,970 | 1,960 | 1,960 | 19,000 | 890.91 |
| 1996-12-09 | 1,960 | 1,960 | 1,960 | 1,960 | 3,000 | 890.91 |
| 1996-12-06 | 1,960 | 1,960 | 1,960 | 1,960 | 17,000 | 890.91 |
| 1996-12-05 | 1,960 | 1,960 | 1,960 | 1,960 | 18,000 | 890.91 |
| 1996-12-04 | 1,960 | 1,960 | 1,960 | 1,960 | 5,000 | 890.91 |
| 1996-12-03 | 1,990 | 1,990 | 1,990 | 1,990 | 11,000 | 904.55 |
| 1996-12-02 | 1,960 | 1,990 | 1,960 | 1,990 | 11,000 | 904.55 |
| 1996-11-29 | 1,930 | 1,970 | 1,930 | 1,960 | 57,000 | 890.91 |
| 1996-11-28 | 1,990 | 1,990 | 1,990 | 1,990 | 14,000 | 904.55 |
| 1996-11-27 | 1,970 | 1,990 | 1,970 | 1,980 | 23,000 | 900 |
| 1996-11-26 | 2,000 | 2,000 | 1,970 | 1,990 | 10,000 | 904.55 |
| 1996-11-25 | 1,970 | 1,990 | 1,970 | 1,990 | 5,000 | 904.55 |
| 1996-11-22 | 1,970 | 1,970 | 1,970 | 1,970 | 6,000 | 895.46 |
| 1996-11-21 | 1,970 | 1,970 | 1,970 | 1,970 | 29,000 | 895.46 |
| 1996-11-20 | 1,990 | 1,990 | 1,970 | 1,970 | 7,000 | 895.46 |
| 1996-11-19 | 2,000 | 2,010 | 1,980 | 2,000 | 35,000 | 909.09 |
| 1996-11-18 | 1,980 | 1,990 | 1,980 | 1,990 | 10,000 | 904.55 |
| 1996-11-15 | 1,980 | 2,000 | 1,980 | 1,980 | 23,000 | 900 |
| 1996-11-14 | 1,970 | 1,970 | 1,970 | 1,970 | 27,000 | 895.46 |
| 1996-11-13 | 1,960 | 1,990 | 1,960 | 1,970 | 56,000 | 895.46 |
| 1996-11-12 | 1,970 | 1,970 | 1,950 | 1,960 | 25,000 | 890.91 |
| 1996-11-11 | 1,950 | 1,960 | 1,950 | 1,960 | 11,000 | 890.91 |
| 1996-11-08 | 1,950 | 1,980 | 1,950 | 1,970 | 38,000 | 895.46 |
| 1996-11-07 | 1,940 | 1,950 | 1,920 | 1,950 | 22,000 | 886.36 |
| 1996-11-06 | 1,910 | 1,920 | 1,910 | 1,910 | 11,000 | 868.18 |
| 1996-11-05 | 1,900 | 1,910 | 1,900 | 1,910 | 15,000 | 868.18 |
| 1996-11-01 | 1,880 | 1,900 | 1,880 | 1,890 | 19,000 | 859.09 |
| 1996-10-31 | 1,880 | 1,900 | 1,880 | 1,880 | 17,000 | 854.55 |
| 1996-10-30 | 1,880 | 1,900 | 1,880 | 1,880 | 33,000 | 854.55 |
| 1996-10-29 | 1,870 | 1,890 | 1,860 | 1,880 | 26,000 | 854.55 |
| 1996-10-28 | 1,850 | 1,870 | 1,850 | 1,870 | 19,000 | 850 |
| 1996-10-25 | 1,870 | 1,870 | 1,840 | 1,840 | 14,000 | 836.36 |
| 1996-10-24 | 1,840 | 1,840 | 1,840 | 1,840 | 11,000 | 836.36 |
| 1996-10-23 | 1,860 | 1,860 | 1,830 | 1,830 | 9,000 | 831.82 |
| 1996-10-22 | 1,850 | 1,860 | 1,850 | 1,850 | 9,000 | 840.91 |
| 1996-10-21 | 1,820 | 1,860 | 1,820 | 1,850 | 12,000 | 840.91 |
| 1996-10-18 | 1,850 | 1,860 | 1,850 | 1,850 | 11,000 | 840.91 |
| 1996-10-17 | 1,840 | 1,860 | 1,830 | 1,830 | 10,000 | 831.82 |
| 1996-10-16 | 1,850 | 1,890 | 1,850 | 1,890 | 17,000 | 859.09 |
| 1996-10-15 | 1,790 | 1,850 | 1,790 | 1,830 | 9,000 | 831.82 |
| 1996-10-14 | 1,780 | 1,780 | 1,760 | 1,760 | 5,000 | 800 |
| 1996-10-11 | 1,850 | 1,850 | 1,820 | 1,820 | 6,000 | 827.27 |
| 1996-10-09 | 1,850 | 1,850 | 1,830 | 1,850 | 9,000 | 840.91 |
| 1996-10-08 | 1,850 | 1,850 | 1,830 | 1,850 | 8,000 | 840.91 |
| 1996-10-07 | 1,850 | 1,880 | 1,840 | 1,870 | 21,000 | 850 |
| 1996-10-04 | 1,750 | 1,810 | 1,730 | 1,810 | 7,000 | 822.73 |
| 1996-10-03 | 1,810 | 1,810 | 1,790 | 1,790 | 14,000 | 813.64 |
| 1996-10-02 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 840.91 |
| 1996-10-01 | 1,840 | 1,890 | 1,810 | 1,890 | 5,000 | 859.09 |
| 1996-09-30 | 1,840 | 1,890 | 1,840 | 1,890 | 13,000 | 859.09 |
| 1996-09-27 | 1,890 | 1,900 | 1,830 | 1,890 | 25,000 | 859.09 |
| 1996-09-26 | 1,930 | 1,950 | 1,880 | 1,930 | 22,000 | 877.27 |
| 1996-09-25 | 1,900 | 1,970 | 1,900 | 1,940 | 30,000 | 881.82 |
| 1996-09-24 | 1,980 | 1,980 | 1,900 | 1,900 | 24,000 | 863.64 |
| 1996-09-20 | 1,910 | 2,000 | 1,870 | 1,980 | 141,000 | 900 |
| 1996-09-19 | 1,870 | 1,930 | 1,870 | 1,900 | 36,000 | 863.64 |
| 1996-09-18 | 1,900 | 1,950 | 1,900 | 1,930 | 54,000 | 877.27 |
| 1996-09-17 | 1,840 | 1,860 | 1,840 | 1,840 | 8,000 | 836.36 |
| 1996-09-13 | 1,890 | 1,890 | 1,840 | 1,840 | 11,000 | 836.36 |
| 1996-09-12 | 1,840 | 1,920 | 1,840 | 1,860 | 42,000 | 845.46 |
| 1996-09-11 | 1,840 | 1,850 | 1,760 | 1,840 | 27,000 | 836.36 |
| 1996-09-10 | 1,700 | 1,860 | 1,670 | 1,800 | 54,000 | 818.18 |
| 1996-09-09 | 1,880 | 1,880 | 1,760 | 1,760 | 25,000 | 800 |
| 1996-09-06 | 1,940 | 1,940 | 1,900 | 1,910 | 37,000 | 868.18 |
| 1996-09-05 | 1,980 | 1,980 | 1,930 | 1,940 | 39,000 | 881.82 |
| 1996-09-04 | 1,990 | 2,040 | 1,960 | 1,980 | 117,000 | 900 |
| 1996-09-03 | 2,100 | 2,120 | 1,920 | 2,070 | 1,009,000 | 940.91 |
分割・併合履歴 ： [2005-09-27]1株→2株 [1997-03-26]1株→1.1株
