7510 (株)たけびし の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-27 | 900 | 900 | 900 | 900 | 2,000 | 450 |
| 2004-12-24 | 950 | 950 | 900 | 900 | 3,000 | 450 |
| 2004-12-22 | 850 | 850 | 850 | 850 | 2,000 | 425 |
| 2004-12-17 | 859 | 859 | 859 | 859 | 1,000 | 429.50 |
| 2004-12-10 | 865 | 865 | 865 | 865 | 4,000 | 432.50 |
| 2004-11-30 | 815 | 815 | 815 | 815 | 7,000 | 407.50 |
| 2004-11-25 | 807 | 807 | 807 | 807 | 3,000 | 403.50 |
| 2004-11-24 | 798 | 798 | 798 | 798 | 1,000 | 399 |
| 2004-11-22 | 815 | 815 | 805 | 805 | 4,000 | 402.50 |
| 2004-11-17 | 819 | 819 | 819 | 819 | 1,000 | 409.50 |
| 2004-11-15 | 809 | 809 | 809 | 809 | 1,000 | 404.50 |
| 2004-11-11 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 2004-11-10 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 2004-11-09 | 800 | 800 | 800 | 800 | 2,000 | 400 |
| 2004-11-05 | 825 | 830 | 825 | 830 | 3,000 | 415 |
| 2004-10-28 | 820 | 820 | 815 | 815 | 4,000 | 407.50 |
| 2004-10-27 | 813 | 820 | 813 | 815 | 8,000 | 407.50 |
| 2004-10-26 | 799 | 800 | 795 | 800 | 4,000 | 400 |
| 2004-10-25 | 820 | 820 | 801 | 805 | 5,000 | 402.50 |
| 2004-10-19 | 795 | 795 | 795 | 795 | 1,000 | 397.50 |
| 2004-10-15 | 835 | 835 | 835 | 835 | 1,000 | 417.50 |
| 2004-10-14 | 835 | 835 | 835 | 835 | 1,000 | 417.50 |
| 2004-10-06 | 895 | 895 | 895 | 895 | 1,000 | 447.50 |
| 2004-10-05 | 890 | 890 | 890 | 890 | 2,000 | 445 |
| 2004-10-04 | 890 | 890 | 890 | 890 | 8,000 | 445 |
| 2004-09-22 | 899 | 899 | 899 | 899 | 2,000 | 449.50 |
| 2004-09-21 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 2004-09-15 | 930 | 930 | 900 | 900 | 4,000 | 450 |
| 2004-09-14 | 892 | 892 | 892 | 892 | 1,000 | 446 |
| 2004-09-13 | 890 | 895 | 890 | 891 | 6,000 | 445.50 |
| 2004-09-06 | 870 | 870 | 870 | 870 | 1,000 | 435 |
| 2004-09-03 | 855 | 855 | 855 | 855 | 3,000 | 427.50 |
| 2004-08-30 | 821 | 821 | 820 | 820 | 7,000 | 410 |
| 2004-08-26 | 796 | 796 | 796 | 796 | 1,000 | 398 |
| 2004-08-25 | 790 | 790 | 790 | 790 | 1,000 | 395 |
| 2004-08-23 | 790 | 790 | 790 | 790 | 1,000 | 395 |
| 2004-08-20 | 760 | 760 | 760 | 760 | 1,000 | 380 |
| 2004-08-19 | 740 | 740 | 740 | 740 | 1,000 | 370 |
| 2004-08-17 | 740 | 740 | 740 | 740 | 1,000 | 370 |
| 2004-08-11 | 767 | 797 | 767 | 797 | 3,000 | 398.50 |
| 2004-08-09 | 747 | 747 | 747 | 747 | 1,000 | 373.50 |
| 2004-08-06 | 741 | 743 | 741 | 743 | 4,000 | 371.50 |
| 2004-08-04 | 835 | 840 | 800 | 800 | 6,000 | 400 |
| 2004-08-03 | 880 | 880 | 830 | 830 | 6,000 | 415 |
| 2004-07-28 | 868 | 880 | 868 | 880 | 3,000 | 440 |
| 2004-07-27 | 898 | 898 | 898 | 898 | 1,000 | 449 |
| 2004-07-23 | 965 | 965 | 965 | 965 | 3,000 | 482.50 |
| 2004-07-21 | 985 | 985 | 985 | 985 | 2,000 | 492.50 |
| 2004-07-08 | 960 | 960 | 960 | 960 | 1,000 | 480 |
| 2004-07-06 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 500 |
| 2004-07-05 | 1,005 | 1,050 | 1,005 | 1,050 | 4,000 | 525 |
| 2004-07-02 | 1,029 | 1,029 | 1,000 | 1,025 | 11,000 | 512.50 |
| 2004-07-01 | 1,030 | 1,030 | 1,020 | 1,030 | 8,000 | 515 |
| 2004-06-30 | 1,010 | 1,028 | 1,010 | 1,028 | 10,000 | 514 |
| 2004-06-29 | 989 | 1,009 | 989 | 1,000 | 17,000 | 500 |
| 2004-06-28 | 955 | 1,005 | 955 | 1,005 | 3,000 | 502.50 |
| 2004-06-25 | 1,000 | 1,000 | 955 | 955 | 6,000 | 477.50 |
| 2004-06-24 | 907 | 980 | 907 | 980 | 22,000 | 490 |
| 2004-06-23 | 930 | 930 | 930 | 930 | 2,000 | 465 |
| 2004-06-22 | 899 | 940 | 895 | 900 | 17,000 | 450 |
| 2004-06-21 | 896 | 920 | 895 | 900 | 10,000 | 450 |
| 2004-06-18 | 856 | 895 | 855 | 895 | 7,000 | 447.50 |
| 2004-06-17 | 810 | 880 | 810 | 850 | 10,000 | 425 |
| 2004-06-16 | 798 | 800 | 798 | 800 | 2,000 | 400 |
| 2004-06-15 | 770 | 830 | 770 | 830 | 3,000 | 415 |
| 2004-06-14 | 740 | 740 | 740 | 740 | 5,000 | 370 |
| 2004-06-10 | 740 | 740 | 740 | 740 | 5,000 | 370 |
| 2004-06-01 | 731 | 740 | 731 | 740 | 3,000 | 370 |
| 2004-05-27 | 761 | 761 | 761 | 761 | 1,000 | 380.50 |
| 2004-05-25 | 771 | 771 | 761 | 761 | 4,000 | 380.50 |
| 2004-05-24 | 779 | 779 | 761 | 770 | 5,000 | 385 |
| 2004-05-20 | 701 | 701 | 701 | 701 | 1,000 | 350.50 |
| 2004-05-18 | 660 | 660 | 660 | 660 | 6,000 | 330 |
| 2004-05-13 | 780 | 780 | 780 | 780 | 5,000 | 390 |
| 2004-05-12 | 681 | 681 | 681 | 681 | 1,000 | 340.50 |
| 2004-05-10 | 711 | 711 | 711 | 711 | 1,000 | 355.50 |
| 2004-05-06 | 761 | 761 | 761 | 761 | 1,000 | 380.50 |
| 2004-04-27 | 801 | 801 | 790 | 790 | 10,000 | 395 |
| 2004-04-26 | 773 | 810 | 773 | 810 | 12,000 | 405 |
| 2004-04-23 | 743 | 743 | 743 | 743 | 2,000 | 371.50 |
| 2004-04-21 | 744 | 744 | 744 | 744 | 5,000 | 372 |
| 2004-04-16 | 784 | 784 | 784 | 784 | 1,000 | 392 |
| 2004-04-15 | 784 | 784 | 784 | 784 | 1,000 | 392 |
| 2004-04-14 | 784 | 784 | 784 | 784 | 1,000 | 392 |
| 2004-04-09 | 755 | 765 | 755 | 765 | 3,000 | 382.50 |
| 2004-04-07 | 755 | 755 | 755 | 755 | 1,000 | 377.50 |
| 2004-04-06 | 760 | 760 | 760 | 760 | 2,000 | 380 |
| 2004-04-05 | 799 | 810 | 755 | 755 | 7,000 | 377.50 |
| 2004-04-01 | 830 | 830 | 820 | 820 | 5,000 | 410 |
| 2004-03-30 | 760 | 760 | 760 | 760 | 5,000 | 380 |
| 2004-03-29 | 760 | 760 | 751 | 751 | 2,000 | 375.50 |
| 2004-03-25 | 758 | 758 | 756 | 756 | 5,000 | 378 |
| 2004-03-24 | 756 | 756 | 756 | 756 | 3,000 | 378 |
| 2004-03-23 | 711 | 711 | 711 | 711 | 2,000 | 355.50 |
| 2004-03-22 | 715 | 715 | 710 | 715 | 5,000 | 357.50 |
| 2004-03-19 | 685 | 685 | 685 | 685 | 1,000 | 342.50 |
| 2004-03-18 | 690 | 690 | 689 | 690 | 4,000 | 345 |
| 2004-03-17 | 665 | 675 | 665 | 675 | 5,000 | 337.50 |
| 2004-03-16 | 651 | 651 | 651 | 651 | 4,000 | 325.50 |
| 2004-03-11 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 2004-03-09 | 650 | 650 | 645 | 645 | 7,000 | 322.50 |
| 2004-03-05 | 645 | 645 | 645 | 645 | 1,000 | 322.50 |
| 2004-03-04 | 640 | 640 | 640 | 640 | 2,000 | 320 |
| 2004-03-02 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 2004-03-01 | 632 | 632 | 632 | 632 | 1,000 | 316 |
| 2004-02-27 | 618 | 618 | 618 | 618 | 1,000 | 309 |
| 2004-02-25 | 629 | 629 | 617 | 617 | 3,000 | 308.50 |
| 2004-02-24 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 2004-02-19 | 632 | 632 | 612 | 622 | 3,000 | 311 |
| 2004-02-18 | 650 | 650 | 611 | 611 | 4,000 | 305.50 |
| 2004-02-17 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 2004-02-10 | 628 | 628 | 628 | 628 | 2,000 | 314 |
| 2004-02-09 | 627 | 627 | 627 | 627 | 1,000 | 313.50 |
| 2004-02-02 | 628 | 628 | 628 | 628 | 3,000 | 314 |
| 2004-01-30 | 628 | 628 | 628 | 628 | 2,000 | 314 |
| 2004-01-27 | 628 | 630 | 628 | 630 | 6,000 | 315 |
| 2004-01-26 | 628 | 628 | 628 | 628 | 8,000 | 314 |
| 2004-01-23 | 628 | 628 | 628 | 628 | 6,000 | 314 |
| 2004-01-22 | 628 | 628 | 628 | 628 | 5,000 | 314 |
| 2004-01-20 | 628 | 628 | 628 | 628 | 4,000 | 314 |
| 2004-01-19 | 628 | 628 | 628 | 628 | 15,000 | 314 |
| 2004-01-16 | 627 | 627 | 627 | 627 | 1,000 | 313.50 |
| 2004-01-15 | 620 | 628 | 620 | 628 | 5,000 | 314 |
| 2004-01-14 | 610 | 620 | 610 | 620 | 2,000 | 310 |
| 2004-01-13 | 599 | 600 | 599 | 600 | 3,000 | 300 |
| 2004-01-09 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 2004-01-08 | 600 | 600 | 591 | 591 | 3,000 | 295.50 |
| 2004-01-06 | 600 | 600 | 600 | 600 | 1,000 | 300 |
分割・併合履歴 ： [2005-09-27]1株→2株 [1997-03-26]1株→1.1株
