7510 (株)たけびし の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 492 | 498 | 492 | 492 | 2,900 | 492 |
| 2007-12-27 | 511 | 511 | 498 | 504 | 6,900 | 504 |
| 2007-12-26 | 500 | 510 | 500 | 501 | 2,000 | 501 |
| 2007-12-25 | 528 | 528 | 500 | 500 | 14,300 | 500 |
| 2007-12-21 | 516 | 516 | 510 | 513 | 7,800 | 513 |
| 2007-12-20 | 505 | 505 | 502 | 502 | 7,700 | 502 |
| 2007-12-19 | 507 | 515 | 505 | 515 | 600 | 515 |
| 2007-12-18 | 507 | 516 | 500 | 516 | 17,200 | 516 |
| 2007-12-17 | 516 | 516 | 507 | 507 | 22,300 | 507 |
| 2007-12-14 | 516 | 522 | 513 | 516 | 16,600 | 516 |
| 2007-12-13 | 514 | 515 | 510 | 515 | 5,300 | 515 |
| 2007-12-12 | 510 | 515 | 505 | 512 | 10,600 | 512 |
| 2007-12-11 | 512 | 515 | 505 | 510 | 8,200 | 510 |
| 2007-12-10 | 503 | 505 | 503 | 504 | 9,800 | 504 |
| 2007-12-07 | 486 | 489 | 486 | 489 | 1,600 | 489 |
| 2007-12-06 | 487 | 487 | 485 | 485 | 1,800 | 485 |
| 2007-12-05 | 487 | 491 | 487 | 487 | 2,000 | 487 |
| 2007-12-04 | 488 | 489 | 487 | 487 | 900 | 487 |
| 2007-12-03 | 488 | 489 | 486 | 486 | 6,100 | 486 |
| 2007-11-30 | 482 | 487 | 482 | 487 | 5,900 | 487 |
| 2007-11-29 | 494 | 494 | 482 | 487 | 8,900 | 487 |
| 2007-11-28 | 483 | 483 | 483 | 483 | 300 | 483 |
| 2007-11-27 | 493 | 493 | 481 | 481 | 12,900 | 481 |
| 2007-11-26 | 494 | 494 | 483 | 483 | 8,300 | 483 |
| 2007-11-22 | 494 | 494 | 490 | 490 | 2,400 | 490 |
| 2007-11-21 | 488 | 488 | 485 | 485 | 8,400 | 485 |
| 2007-11-20 | 488 | 489 | 487 | 489 | 7,900 | 489 |
| 2007-11-19 | 494 | 494 | 489 | 489 | 3,400 | 489 |
| 2007-11-16 | 497 | 500 | 485 | 485 | 2,100 | 485 |
| 2007-11-15 | 479 | 500 | 479 | 500 | 27,400 | 500 |
| 2007-11-14 | 490 | 490 | 475 | 479 | 4,500 | 479 |
| 2007-11-13 | 474 | 480 | 474 | 478 | 3,800 | 478 |
| 2007-11-12 | 480 | 480 | 473 | 473 | 4,200 | 473 |
| 2007-11-09 | 481 | 481 | 481 | 481 | 1,800 | 481 |
| 2007-11-08 | 490 | 490 | 480 | 485 | 2,400 | 485 |
| 2007-11-07 | 499 | 499 | 497 | 497 | 800 | 497 |
| 2007-11-06 | 490 | 499 | 490 | 499 | 1,200 | 499 |
| 2007-11-05 | 505 | 505 | 500 | 500 | 8,100 | 500 |
| 2007-11-02 | 505 | 506 | 504 | 505 | 4,800 | 505 |
| 2007-11-01 | 505 | 508 | 504 | 504 | 4,900 | 504 |
| 2007-10-31 | 507 | 510 | 507 | 507 | 3,200 | 507 |
| 2007-10-30 | 506 | 513 | 506 | 513 | 500 | 513 |
| 2007-10-29 | 516 | 516 | 511 | 516 | 6,300 | 516 |
| 2007-10-26 | 520 | 520 | 515 | 517 | 2,700 | 517 |
| 2007-10-25 | 513 | 513 | 507 | 508 | 2,800 | 508 |
| 2007-10-24 | 505 | 507 | 505 | 505 | 2,500 | 505 |
| 2007-10-23 | 505 | 505 | 505 | 505 | 100 | 505 |
| 2007-10-22 | 505 | 505 | 505 | 505 | 4,000 | 505 |
| 2007-10-19 | 505 | 515 | 505 | 515 | 4,200 | 515 |
| 2007-10-18 | 507 | 508 | 506 | 507 | 11,400 | 507 |
| 2007-10-17 | 515 | 515 | 514 | 514 | 5,500 | 514 |
| 2007-10-16 | 515 | 517 | 512 | 515 | 4,300 | 515 |
| 2007-10-15 | 514 | 518 | 513 | 518 | 9,000 | 518 |
| 2007-10-12 | 514 | 515 | 508 | 510 | 1,700 | 510 |
| 2007-10-11 | 508 | 514 | 506 | 514 | 8,600 | 514 |
| 2007-10-10 | 505 | 509 | 505 | 509 | 2,700 | 509 |
| 2007-10-09 | 507 | 507 | 500 | 504 | 6,700 | 504 |
| 2007-10-05 | 493 | 508 | 488 | 501 | 4,700 | 501 |
| 2007-10-04 | 493 | 499 | 492 | 493 | 1,700 | 493 |
| 2007-10-03 | 494 | 499 | 494 | 499 | 1,900 | 499 |
| 2007-10-02 | 497 | 497 | 490 | 492 | 5,700 | 492 |
| 2007-10-01 | 496 | 496 | 494 | 495 | 600 | 495 |
| 2007-09-28 | 496 | 497 | 496 | 496 | 3,800 | 496 |
| 2007-09-27 | 491 | 500 | 491 | 497 | 2,800 | 497 |
| 2007-09-26 | 510 | 510 | 510 | 510 | 300 | 510 |
| 2007-09-25 | 500 | 510 | 500 | 510 | 1,700 | 510 |
| 2007-09-21 | 520 | 524 | 501 | 501 | 20,500 | 501 |
| 2007-09-20 | 502 | 504 | 496 | 501 | 12,800 | 501 |
| 2007-09-19 | 480 | 487 | 475 | 487 | 19,100 | 487 |
| 2007-09-18 | 480 | 480 | 473 | 476 | 9,100 | 476 |
| 2007-09-14 | 477 | 486 | 475 | 486 | 600 | 486 |
| 2007-09-13 | 475 | 482 | 475 | 475 | 4,800 | 475 |
| 2007-09-12 | 472 | 543 | 472 | 473 | 29,700 | 473 |
| 2007-09-11 | 485 | 485 | 472 | 472 | 17,900 | 472 |
| 2007-09-10 | 483 | 487 | 483 | 487 | 4,300 | 487 |
| 2007-09-07 | 502 | 505 | 497 | 498 | 5,300 | 498 |
| 2007-09-06 | 497 | 498 | 497 | 498 | 2,300 | 498 |
| 2007-09-05 | 495 | 499 | 495 | 499 | 9,800 | 499 |
| 2007-09-04 | 510 | 517 | 505 | 505 | 700 | 505 |
| 2007-09-03 | 520 | 523 | 515 | 523 | 2,800 | 523 |
| 2007-08-31 | 497 | 515 | 497 | 515 | 5,400 | 515 |
| 2007-08-30 | 509 | 509 | 500 | 507 | 5,500 | 507 |
| 2007-08-29 | 515 | 515 | 508 | 509 | 1,800 | 509 |
| 2007-08-28 | 520 | 521 | 510 | 518 | 7,900 | 518 |
| 2007-08-27 | 540 | 540 | 522 | 522 | 3,000 | 522 |
| 2007-08-24 | 533 | 540 | 533 | 539 | 6,100 | 539 |
| 2007-08-23 | 506 | 529 | 506 | 529 | 6,400 | 529 |
| 2007-08-22 | 490 | 515 | 490 | 508 | 3,700 | 508 |
| 2007-08-21 | 485 | 490 | 485 | 490 | 400 | 490 |
| 2007-08-20 | 478 | 490 | 478 | 490 | 1,400 | 490 |
| 2007-08-17 | 488 | 490 | 473 | 473 | 15,900 | 473 |
| 2007-08-16 | 491 | 491 | 470 | 480 | 21,500 | 480 |
| 2007-08-15 | 495 | 498 | 492 | 496 | 2,600 | 496 |
| 2007-08-14 | 498 | 500 | 492 | 492 | 4,800 | 492 |
| 2007-08-13 | 492 | 500 | 492 | 497 | 9,100 | 497 |
| 2007-08-10 | 505 | 508 | 500 | 500 | 27,700 | 500 |
| 2007-08-09 | 510 | 520 | 503 | 510 | 12,000 | 510 |
| 2007-08-08 | 517 | 518 | 508 | 517 | 5,700 | 517 |
| 2007-08-07 | 519 | 534 | 514 | 517 | 8,900 | 517 |
| 2007-08-06 | 522 | 524 | 505 | 519 | 55,900 | 519 |
| 2007-08-03 | 551 | 556 | 544 | 544 | 13,200 | 544 |
| 2007-08-02 | 552 | 552 | 546 | 546 | 2,800 | 546 |
| 2007-08-01 | 560 | 560 | 550 | 550 | 6,900 | 550 |
| 2007-07-31 | 560 | 567 | 560 | 560 | 6,300 | 560 |
| 2007-07-30 | 542 | 555 | 542 | 555 | 10,400 | 555 |
| 2007-07-27 | 559 | 559 | 544 | 551 | 14,500 | 551 |
| 2007-07-26 | 560 | 563 | 560 | 560 | 8,700 | 560 |
| 2007-07-25 | 574 | 574 | 560 | 560 | 20,200 | 560 |
| 2007-07-24 | 558 | 560 | 557 | 560 | 3,100 | 560 |
| 2007-07-23 | 560 | 560 | 555 | 560 | 6,200 | 560 |
| 2007-07-20 | 562 | 562 | 560 | 560 | 5,000 | 560 |
| 2007-07-19 | 562 | 565 | 556 | 559 | 20,800 | 559 |
| 2007-07-18 | 570 | 571 | 565 | 566 | 6,000 | 566 |
| 2007-07-17 | 571 | 576 | 570 | 570 | 7,200 | 570 |
| 2007-07-13 | 572 | 573 | 570 | 571 | 10,600 | 571 |
| 2007-07-12 | 571 | 574 | 571 | 571 | 3,400 | 571 |
| 2007-07-11 | 570 | 577 | 568 | 570 | 5,400 | 570 |
| 2007-07-10 | 568 | 579 | 567 | 579 | 23,400 | 579 |
| 2007-07-09 | 567 | 568 | 564 | 568 | 7,800 | 568 |
| 2007-07-06 | 566 | 568 | 562 | 565 | 12,300 | 565 |
| 2007-07-05 | 560 | 568 | 560 | 561 | 10,700 | 561 |
| 2007-07-04 | 558 | 562 | 555 | 560 | 9,300 | 560 |
| 2007-07-03 | 556 | 558 | 553 | 553 | 8,300 | 553 |
| 2007-07-02 | 555 | 560 | 550 | 556 | 26,000 | 556 |
| 2007-06-29 | 559 | 560 | 551 | 558 | 20,600 | 558 |
| 2007-06-28 | 559 | 562 | 550 | 556 | 15,200 | 556 |
| 2007-06-27 | 564 | 564 | 553 | 556 | 13,200 | 556 |
| 2007-06-26 | 574 | 574 | 560 | 563 | 9,600 | 563 |
| 2007-06-25 | 570 | 575 | 566 | 575 | 16,700 | 575 |
| 2007-06-22 | 576 | 580 | 571 | 579 | 11,000 | 579 |
| 2007-06-21 | 576 | 579 | 575 | 578 | 4,800 | 578 |
| 2007-06-20 | 579 | 579 | 576 | 576 | 4,600 | 576 |
| 2007-06-19 | 585 | 585 | 577 | 581 | 13,100 | 581 |
| 2007-06-18 | 578 | 580 | 577 | 580 | 14,700 | 580 |
| 2007-06-15 | 578 | 580 | 576 | 578 | 12,500 | 578 |
| 2007-06-14 | 580 | 580 | 577 | 577 | 13,000 | 577 |
| 2007-06-13 | 579 | 579 | 574 | 579 | 7,400 | 579 |
| 2007-06-12 | 584 | 584 | 579 | 582 | 1,800 | 582 |
| 2007-06-11 | 580 | 587 | 579 | 580 | 2,100 | 580 |
| 2007-06-08 | 590 | 590 | 588 | 588 | 6,300 | 588 |
| 2007-06-07 | 574 | 582 | 573 | 580 | 11,000 | 580 |
| 2007-06-06 | 577 | 578 | 572 | 577 | 6,300 | 577 |
| 2007-06-05 | 569 | 572 | 565 | 570 | 8,500 | 570 |
| 2007-06-04 | 570 | 572 | 567 | 568 | 12,600 | 568 |
| 2007-06-01 | 570 | 576 | 569 | 569 | 4,400 | 569 |
| 2007-05-31 | 580 | 580 | 566 | 566 | 18,000 | 566 |
| 2007-05-30 | 576 | 576 | 570 | 574 | 10,300 | 574 |
| 2007-05-29 | 570 | 580 | 570 | 576 | 8,000 | 576 |
| 2007-05-28 | 567 | 580 | 567 | 580 | 6,200 | 580 |
| 2007-05-25 | 575 | 577 | 561 | 577 | 15,600 | 577 |
| 2007-05-24 | 560 | 560 | 555 | 559 | 21,800 | 559 |
| 2007-05-23 | 555 | 555 | 550 | 555 | 25,700 | 555 |
| 2007-05-22 | 560 | 560 | 550 | 560 | 32,000 | 560 |
| 2007-05-21 | 551 | 555 | 543 | 554 | 13,700 | 554 |
| 2007-05-18 | 555 | 556 | 548 | 555 | 3,100 | 555 |
| 2007-05-17 | 565 | 569 | 542 | 560 | 19,000 | 560 |
| 2007-05-16 | 581 | 581 | 566 | 570 | 6,000 | 570 |
| 2007-05-15 | 588 | 588 | 575 | 579 | 16,400 | 579 |
| 2007-05-14 | 585 | 592 | 583 | 589 | 7,200 | 589 |
| 2007-05-11 | 579 | 583 | 576 | 582 | 8,200 | 582 |
| 2007-05-10 | 585 | 588 | 579 | 582 | 15,900 | 582 |
| 2007-05-09 | 596 | 596 | 589 | 592 | 26,800 | 592 |
| 2007-05-08 | 598 | 598 | 593 | 596 | 8,900 | 596 |
| 2007-05-07 | 600 | 600 | 593 | 597 | 24,700 | 597 |
| 2007-05-02 | 605 | 605 | 597 | 603 | 11,700 | 603 |
| 2007-05-01 | 600 | 605 | 600 | 605 | 7,300 | 605 |
| 2007-04-27 | 591 | 596 | 591 | 595 | 8,500 | 595 |
| 2007-04-26 | 591 | 593 | 590 | 591 | 15,500 | 591 |
| 2007-04-25 | 600 | 601 | 590 | 595 | 18,900 | 595 |
| 2007-04-24 | 598 | 599 | 596 | 598 | 3,000 | 598 |
| 2007-04-23 | 600 | 600 | 596 | 597 | 8,400 | 597 |
| 2007-04-20 | 597 | 601 | 594 | 598 | 37,600 | 598 |
| 2007-04-19 | 601 | 604 | 597 | 597 | 16,100 | 597 |
| 2007-04-18 | 602 | 602 | 598 | 598 | 28,000 | 598 |
| 2007-04-17 | 610 | 610 | 603 | 603 | 7,700 | 603 |
| 2007-04-16 | 609 | 610 | 602 | 604 | 20,500 | 604 |
| 2007-04-13 | 615 | 615 | 606 | 606 | 16,500 | 606 |
| 2007-04-12 | 615 | 617 | 612 | 613 | 9,300 | 613 |
| 2007-04-11 | 622 | 622 | 618 | 619 | 6,700 | 619 |
| 2007-04-10 | 626 | 626 | 624 | 624 | 4,600 | 624 |
| 2007-04-09 | 629 | 629 | 626 | 626 | 4,700 | 626 |
| 2007-04-06 | 631 | 633 | 629 | 629 | 1,800 | 629 |
| 2007-04-05 | 630 | 633 | 628 | 629 | 5,500 | 629 |
| 2007-04-04 | 629 | 629 | 627 | 628 | 1,800 | 628 |
| 2007-04-03 | 630 | 630 | 624 | 628 | 3,200 | 628 |
| 2007-04-02 | 630 | 640 | 626 | 631 | 7,500 | 631 |
| 2007-03-30 | 631 | 638 | 631 | 636 | 22,300 | 636 |
| 2007-03-29 | 621 | 628 | 620 | 624 | 8,300 | 624 |
| 2007-03-28 | 631 | 631 | 625 | 627 | 17,100 | 627 |
| 2007-03-27 | 632 | 635 | 629 | 630 | 4,600 | 630 |
| 2007-03-26 | 640 | 640 | 633 | 637 | 16,700 | 637 |
| 2007-03-23 | 639 | 639 | 632 | 636 | 8,300 | 636 |
| 2007-03-22 | 636 | 638 | 630 | 631 | 14,600 | 631 |
| 2007-03-20 | 631 | 639 | 630 | 630 | 8,600 | 630 |
| 2007-03-19 | 638 | 638 | 624 | 630 | 9,700 | 630 |
| 2007-03-16 | 638 | 639 | 634 | 639 | 15,000 | 639 |
| 2007-03-15 | 631 | 638 | 631 | 634 | 9,600 | 634 |
| 2007-03-14 | 620 | 630 | 618 | 630 | 18,700 | 630 |
| 2007-03-13 | 641 | 645 | 634 | 638 | 8,300 | 638 |
| 2007-03-12 | 640 | 645 | 635 | 644 | 11,600 | 644 |
| 2007-03-09 | 636 | 640 | 630 | 633 | 8,800 | 633 |
| 2007-03-08 | 630 | 630 | 622 | 628 | 7,200 | 628 |
| 2007-03-07 | 618 | 626 | 617 | 626 | 20,100 | 626 |
| 2007-03-06 | 614 | 620 | 606 | 609 | 54,200 | 609 |
| 2007-03-05 | 640 | 640 | 606 | 616 | 25,500 | 616 |
| 2007-03-02 | 648 | 648 | 640 | 645 | 10,000 | 645 |
| 2007-03-01 | 652 | 653 | 642 | 650 | 12,800 | 650 |
| 2007-02-28 | 648 | 650 | 601 | 647 | 34,400 | 647 |
| 2007-02-27 | 669 | 672 | 663 | 664 | 18,300 | 664 |
| 2007-02-26 | 665 | 673 | 665 | 665 | 23,800 | 665 |
| 2007-02-23 | 665 | 670 | 661 | 664 | 9,500 | 664 |
| 2007-02-22 | 670 | 670 | 665 | 666 | 3,000 | 666 |
| 2007-02-21 | 670 | 671 | 660 | 670 | 15,300 | 670 |
| 2007-02-20 | 674 | 677 | 660 | 672 | 19,500 | 672 |
| 2007-02-19 | 660 | 673 | 655 | 673 | 23,000 | 673 |
| 2007-02-16 | 660 | 660 | 650 | 655 | 9,000 | 655 |
| 2007-02-15 | 663 | 664 | 655 | 660 | 6,300 | 660 |
| 2007-02-14 | 665 | 665 | 660 | 660 | 10,900 | 660 |
| 2007-02-13 | 657 | 668 | 653 | 660 | 13,200 | 660 |
| 2007-02-09 | 660 | 667 | 655 | 660 | 17,300 | 660 |
| 2007-02-08 | 671 | 671 | 664 | 665 | 17,100 | 665 |
| 2007-02-07 | 677 | 678 | 668 | 670 | 12,800 | 670 |
| 2007-02-06 | 675 | 677 | 664 | 673 | 31,400 | 673 |
| 2007-02-05 | 665 | 685 | 662 | 685 | 24,200 | 685 |
| 2007-02-02 | 665 | 665 | 659 | 665 | 12,200 | 665 |
| 2007-02-01 | 658 | 660 | 652 | 660 | 10,900 | 660 |
| 2007-01-31 | 665 | 667 | 654 | 659 | 17,600 | 659 |
| 2007-01-30 | 659 | 667 | 659 | 662 | 6,100 | 662 |
| 2007-01-29 | 660 | 661 | 652 | 657 | 10,800 | 657 |
| 2007-01-26 | 652 | 662 | 652 | 662 | 10,700 | 662 |
| 2007-01-25 | 669 | 669 | 650 | 650 | 14,000 | 650 |
| 2007-01-24 | 658 | 667 | 650 | 660 | 25,700 | 660 |
| 2007-01-23 | 653 | 655 | 653 | 654 | 5,100 | 654 |
| 2007-01-22 | 650 | 660 | 650 | 650 | 8,500 | 650 |
| 2007-01-19 | 645 | 648 | 637 | 648 | 10,300 | 648 |
| 2007-01-18 | 641 | 649 | 635 | 642 | 22,600 | 642 |
| 2007-01-17 | 647 | 647 | 635 | 640 | 16,200 | 640 |
| 2007-01-16 | 646 | 646 | 636 | 640 | 5,800 | 640 |
| 2007-01-15 | 636 | 646 | 636 | 646 | 14,400 | 646 |
| 2007-01-12 | 642 | 648 | 633 | 634 | 12,800 | 634 |
| 2007-01-11 | 655 | 655 | 631 | 641 | 7,500 | 641 |
| 2007-01-10 | 664 | 664 | 650 | 655 | 6,800 | 655 |
| 2007-01-09 | 659 | 667 | 653 | 666 | 18,000 | 666 |
| 2007-01-05 | 645 | 650 | 639 | 650 | 23,000 | 650 |
| 2007-01-04 | 637 | 648 | 633 | 648 | 14,400 | 648 |
分割・併合履歴 ： [2005-09-27]1株→2株 [1997-03-26]1株→1.1株
