7510 (株)たけびし の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 770 | 770 | 770 | 770 | 1,000 | 385 |
| 2002-12-25 | 770 | 770 | 770 | 770 | 5,000 | 385 |
| 2002-12-20 | 770 | 790 | 770 | 790 | 5,000 | 395 |
| 2002-12-10 | 780 | 790 | 780 | 780 | 13,000 | 390 |
| 2002-12-03 | 793 | 793 | 793 | 793 | 11,000 | 396.50 |
| 2002-12-02 | 780 | 793 | 780 | 793 | 3,000 | 396.50 |
| 2002-11-27 | 793 | 793 | 793 | 793 | 1,000 | 396.50 |
| 2002-11-25 | 793 | 793 | 793 | 793 | 2,000 | 396.50 |
| 2002-11-14 | 794 | 798 | 794 | 798 | 2,000 | 399 |
| 2002-11-06 | 799 | 799 | 799 | 799 | 8,000 | 399.50 |
| 2002-10-25 | 780 | 800 | 780 | 800 | 6,000 | 400 |
| 2002-10-24 | 800 | 800 | 780 | 780 | 8,000 | 390 |
| 2002-10-22 | 800 | 827 | 800 | 827 | 20,000 | 413.50 |
| 2002-10-17 | 835 | 835 | 835 | 835 | 14,000 | 417.50 |
| 2002-10-16 | 829 | 829 | 829 | 829 | 2,000 | 414.50 |
| 2002-10-04 | 839 | 839 | 838 | 839 | 5,000 | 419.50 |
| 2002-09-26 | 840 | 840 | 840 | 840 | 3,000 | 420 |
| 2002-09-20 | 839 | 839 | 839 | 839 | 3,000 | 419.50 |
| 2002-09-18 | 849 | 849 | 849 | 849 | 6,000 | 424.50 |
| 2002-09-17 | 845 | 850 | 825 | 845 | 9,000 | 422.50 |
| 2002-09-13 | 845 | 845 | 825 | 845 | 5,000 | 422.50 |
| 2002-09-12 | 828 | 845 | 818 | 845 | 10,000 | 422.50 |
| 2002-09-10 | 839 | 839 | 839 | 839 | 2,000 | 419.50 |
| 2002-09-06 | 840 | 840 | 839 | 840 | 6,000 | 420 |
| 2002-09-04 | 839 | 839 | 839 | 839 | 2,000 | 419.50 |
| 2002-08-27 | 859 | 859 | 859 | 859 | 1,000 | 429.50 |
| 2002-08-23 | 860 | 860 | 860 | 860 | 4,000 | 430 |
| 2002-08-19 | 860 | 860 | 860 | 860 | 3,000 | 430 |
| 2002-08-09 | 860 | 860 | 860 | 860 | 5,000 | 430 |
| 2002-08-08 | 860 | 860 | 860 | 860 | 5,000 | 430 |
| 2002-08-07 | 860 | 860 | 860 | 860 | 5,000 | 430 |
| 2002-08-06 | 850 | 860 | 850 | 860 | 6,000 | 430 |
| 2002-08-05 | 860 | 860 | 860 | 860 | 7,000 | 430 |
| 2002-08-02 | 840 | 840 | 840 | 840 | 2,000 | 420 |
| 2002-07-26 | 840 | 840 | 840 | 840 | 1,000 | 420 |
| 2002-07-25 | 860 | 860 | 860 | 860 | 7,000 | 430 |
| 2002-07-24 | 840 | 840 | 839 | 840 | 4,000 | 420 |
| 2002-07-23 | 840 | 840 | 840 | 840 | 1,000 | 420 |
| 2002-07-08 | 865 | 865 | 865 | 865 | 3,000 | 432.50 |
| 2002-07-05 | 855 | 855 | 855 | 855 | 1,000 | 427.50 |
| 2002-06-27 | 865 | 865 | 865 | 865 | 1,000 | 432.50 |
| 2002-06-26 | 858 | 877 | 855 | 855 | 3,000 | 427.50 |
| 2002-06-25 | 878 | 878 | 878 | 878 | 2,000 | 439 |
| 2002-06-18 | 877 | 877 | 877 | 877 | 1,000 | 438.50 |
| 2002-06-17 | 860 | 878 | 860 | 878 | 2,000 | 439 |
| 2002-06-13 | 879 | 879 | 879 | 879 | 3,000 | 439.50 |
| 2002-06-12 | 878 | 879 | 878 | 879 | 8,000 | 439.50 |
| 2002-06-11 | 860 | 879 | 860 | 879 | 2,000 | 439.50 |
| 2002-06-10 | 860 | 860 | 860 | 860 | 6,000 | 430 |
| 2002-06-07 | 860 | 860 | 860 | 860 | 2,000 | 430 |
| 2002-05-29 | 860 | 860 | 860 | 860 | 1,000 | 430 |
| 2002-05-24 | 860 | 860 | 860 | 860 | 2,000 | 430 |
| 2002-05-21 | 859 | 860 | 859 | 860 | 3,000 | 430 |
| 2002-05-07 | 860 | 860 | 860 | 860 | 1,000 | 430 |
| 2002-04-26 | 898 | 898 | 898 | 898 | 1,000 | 449 |
| 2002-04-25 | 898 | 898 | 898 | 898 | 1,000 | 449 |
| 2002-04-22 | 899 | 899 | 899 | 899 | 1,000 | 449.50 |
| 2002-04-19 | 899 | 899 | 899 | 899 | 2,000 | 449.50 |
| 2002-04-17 | 899 | 899 | 899 | 899 | 1,000 | 449.50 |
| 2002-04-09 | 869 | 899 | 869 | 899 | 3,000 | 449.50 |
| 2002-04-02 | 900 | 900 | 900 | 900 | 4,000 | 450 |
| 2002-03-22 | 900 | 900 | 900 | 900 | 2,000 | 450 |
| 2002-03-11 | 890 | 900 | 890 | 900 | 2,000 | 450 |
| 2002-03-08 | 930 | 930 | 930 | 930 | 3,000 | 465 |
| 2002-02-27 | 927 | 927 | 927 | 927 | 1,000 | 463.50 |
| 2002-02-25 | 927 | 928 | 927 | 928 | 4,000 | 464 |
| 2002-02-12 | 930 | 930 | 930 | 930 | 5,000 | 465 |
| 2002-02-05 | 930 | 930 | 930 | 930 | 5,000 | 465 |
| 2002-01-30 | 930 | 930 | 930 | 930 | 1,000 | 465 |
| 2002-01-29 | 900 | 930 | 900 | 930 | 2,000 | 465 |
| 2002-01-28 | 881 | 881 | 881 | 881 | 1,000 | 440.50 |
| 2002-01-25 | 950 | 958 | 950 | 958 | 3,000 | 479 |
| 2002-01-24 | 920 | 930 | 920 | 930 | 6,000 | 465 |
| 2002-01-22 | 930 | 930 | 930 | 930 | 5,000 | 465 |
| 2002-01-17 | 956 | 956 | 956 | 956 | 1,000 | 478 |
| 2002-01-11 | 958 | 958 | 958 | 958 | 2,000 | 479 |
分割・併合履歴 ： [2005-09-27]1株→2株 [1997-03-26]1株→1.1株
