7510 (株)たけびし の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 425 | 425 | 425 | 425 | 100 | 425 |
| 2008-12-29 | 420 | 420 | 401 | 405 | 3,600 | 405 |
| 2008-12-26 | 442 | 444 | 425 | 425 | 8,400 | 425 |
| 2008-12-25 | 430 | 430 | 430 | 430 | 7,500 | 430 |
| 2008-12-24 | 416 | 418 | 413 | 418 | 4,200 | 418 |
| 2008-12-22 | 422 | 422 | 415 | 415 | 400 | 415 |
| 2008-12-19 | 418 | 420 | 418 | 420 | 2,200 | 420 |
| 2008-12-18 | 416 | 416 | 416 | 416 | 200 | 416 |
| 2008-12-17 | 418 | 418 | 411 | 411 | 200 | 411 |
| 2008-12-16 | 425 | 426 | 410 | 410 | 2,100 | 410 |
| 2008-12-15 | 421 | 426 | 421 | 426 | 1,300 | 426 |
| 2008-12-10 | 421 | 421 | 421 | 421 | 8,200 | 421 |
| 2008-12-09 | 388 | 409 | 387 | 409 | 7,000 | 409 |
| 2008-12-08 | 379 | 388 | 379 | 388 | 2,100 | 388 |
| 2008-12-03 | 398 | 404 | 398 | 404 | 1,000 | 404 |
| 2008-12-02 | 393 | 398 | 393 | 398 | 200 | 398 |
| 2008-12-01 | 395 | 400 | 395 | 400 | 1,400 | 400 |
| 2008-11-27 | 417 | 417 | 408 | 408 | 19,800 | 408 |
| 2008-11-26 | 390 | 405 | 390 | 405 | 8,300 | 405 |
| 2008-11-25 | 408 | 408 | 396 | 403 | 4,100 | 403 |
| 2008-11-21 | 397 | 397 | 397 | 397 | 1,100 | 397 |
| 2008-11-20 | 399 | 406 | 397 | 406 | 2,400 | 406 |
| 2008-11-19 | 403 | 409 | 399 | 409 | 2,400 | 409 |
| 2008-11-17 | 403 | 403 | 403 | 403 | 100 | 403 |
| 2008-11-14 | 391 | 401 | 388 | 401 | 3,200 | 401 |
| 2008-11-13 | 394 | 394 | 394 | 394 | 100 | 394 |
| 2008-11-11 | 400 | 409 | 395 | 409 | 1,400 | 409 |
| 2008-11-10 | 381 | 400 | 381 | 400 | 1,000 | 400 |
| 2008-11-07 | 390 | 398 | 390 | 398 | 200 | 398 |
| 2008-11-06 | 385 | 385 | 385 | 385 | 1,900 | 385 |
| 2008-11-05 | 380 | 391 | 380 | 391 | 700 | 391 |
| 2008-11-04 | 380 | 380 | 380 | 380 | 200 | 380 |
| 2008-10-31 | 365 | 377 | 365 | 377 | 800 | 377 |
| 2008-10-30 | 357 | 374 | 357 | 374 | 1,200 | 374 |
| 2008-10-29 | 345 | 367 | 345 | 350 | 9,900 | 350 |
| 2008-10-28 | 353 | 355 | 350 | 350 | 2,900 | 350 |
| 2008-10-27 | 371 | 371 | 355 | 355 | 4,500 | 355 |
| 2008-10-24 | 381 | 381 | 361 | 361 | 6,600 | 361 |
| 2008-10-23 | 370 | 370 | 370 | 370 | 400 | 370 |
| 2008-10-20 | 400 | 400 | 400 | 400 | 300 | 400 |
| 2008-10-17 | 409 | 409 | 400 | 400 | 1,300 | 400 |
| 2008-10-16 | 370 | 404 | 370 | 404 | 800 | 404 |
| 2008-10-15 | 395 | 395 | 395 | 395 | 400 | 395 |
| 2008-10-14 | 350 | 400 | 350 | 395 | 2,300 | 395 |
| 2008-10-10 | 330 | 340 | 320 | 340 | 1,600 | 340 |
| 2008-10-09 | 330 | 350 | 330 | 350 | 3,500 | 350 |
| 2008-10-08 | 360 | 360 | 340 | 350 | 25,700 | 350 |
| 2008-10-07 | 351 | 379 | 345 | 345 | 7,100 | 345 |
| 2008-10-06 | 400 | 401 | 400 | 400 | 3,200 | 400 |
| 2008-10-03 | 410 | 412 | 400 | 410 | 2,200 | 410 |
| 2008-10-02 | 416 | 424 | 416 | 420 | 3,500 | 420 |
| 2008-10-01 | 410 | 410 | 405 | 406 | 2,100 | 406 |
| 2008-09-30 | 405 | 405 | 401 | 402 | 3,100 | 402 |
| 2008-09-29 | 421 | 421 | 410 | 410 | 600 | 410 |
| 2008-09-26 | 417 | 417 | 417 | 417 | 1,800 | 417 |
| 2008-09-25 | 431 | 440 | 430 | 437 | 600 | 437 |
| 2008-09-24 | 455 | 460 | 455 | 460 | 1,500 | 460 |
| 2008-09-22 | 447 | 447 | 442 | 442 | 600 | 442 |
| 2008-09-18 | 430 | 435 | 420 | 420 | 3,200 | 420 |
| 2008-09-17 | 438 | 440 | 438 | 440 | 600 | 440 |
| 2008-09-16 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2008-09-12 | 458 | 460 | 451 | 451 | 500 | 451 |
| 2008-09-11 | 478 | 478 | 432 | 458 | 3,100 | 458 |
| 2008-09-09 | 480 | 483 | 480 | 483 | 1,100 | 483 |
| 2008-09-08 | 485 | 485 | 484 | 484 | 1,400 | 484 |
| 2008-09-05 | 485 | 485 | 485 | 485 | 100 | 485 |
| 2008-09-04 | 485 | 485 | 485 | 485 | 300 | 485 |
| 2008-09-03 | 485 | 485 | 485 | 485 | 400 | 485 |
| 2008-08-29 | 491 | 491 | 480 | 482 | 1,400 | 482 |
| 2008-08-28 | 483 | 483 | 481 | 481 | 500 | 481 |
| 2008-08-27 | 497 | 497 | 497 | 497 | 1,500 | 497 |
| 2008-08-26 | 483 | 483 | 483 | 483 | 500 | 483 |
| 2008-08-25 | 483 | 483 | 483 | 483 | 2,300 | 483 |
| 2008-08-22 | 465 | 469 | 465 | 469 | 600 | 469 |
| 2008-08-20 | 455 | 457 | 455 | 457 | 600 | 457 |
| 2008-08-18 | 478 | 488 | 478 | 480 | 3,200 | 480 |
| 2008-08-15 | 456 | 458 | 456 | 456 | 1,700 | 456 |
| 2008-08-14 | 470 | 470 | 470 | 470 | 200 | 470 |
| 2008-08-11 | 485 | 500 | 485 | 493 | 2,000 | 493 |
| 2008-08-08 | 495 | 495 | 495 | 495 | 300 | 495 |
| 2008-08-07 | 500 | 500 | 492 | 492 | 300 | 492 |
| 2008-08-06 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2008-08-05 | 503 | 508 | 501 | 501 | 2,900 | 501 |
| 2008-08-04 | 500 | 500 | 500 | 500 | 400 | 500 |
| 2008-08-01 | 510 | 515 | 501 | 501 | 10,300 | 501 |
| 2008-07-31 | 500 | 509 | 494 | 509 | 6,300 | 509 |
| 2008-07-30 | 495 | 495 | 494 | 495 | 7,600 | 495 |
| 2008-07-29 | 503 | 505 | 503 | 505 | 700 | 505 |
| 2008-07-28 | 500 | 500 | 492 | 500 | 1,200 | 500 |
| 2008-07-25 | 515 | 516 | 502 | 514 | 12,500 | 514 |
| 2008-07-24 | 500 | 500 | 500 | 500 | 800 | 500 |
| 2008-07-23 | 498 | 500 | 490 | 490 | 2,400 | 490 |
| 2008-07-22 | 470 | 488 | 470 | 488 | 2,400 | 488 |
| 2008-07-16 | 470 | 470 | 470 | 470 | 100 | 470 |
| 2008-07-15 | 470 | 470 | 470 | 470 | 100 | 470 |
| 2008-07-14 | 482 | 500 | 482 | 490 | 7,600 | 490 |
| 2008-07-11 | 467 | 482 | 452 | 482 | 5,100 | 482 |
| 2008-07-10 | 466 | 467 | 466 | 467 | 200 | 467 |
| 2008-07-09 | 458 | 470 | 457 | 457 | 300 | 457 |
| 2008-07-08 | 450 | 457 | 450 | 455 | 8,700 | 455 |
| 2008-07-07 | 479 | 479 | 465 | 470 | 300 | 470 |
| 2008-07-04 | 484 | 484 | 473 | 482 | 500 | 482 |
| 2008-07-03 | 483 | 484 | 483 | 484 | 800 | 484 |
| 2008-07-02 | 485 | 510 | 481 | 496 | 3,600 | 496 |
| 2008-07-01 | 488 | 488 | 488 | 488 | 200 | 488 |
| 2008-06-30 | 475 | 483 | 475 | 483 | 300 | 483 |
| 2008-06-27 | 490 | 490 | 490 | 490 | 4,900 | 490 |
| 2008-06-26 | 505 | 505 | 498 | 498 | 3,400 | 498 |
| 2008-06-25 | 500 | 503 | 492 | 502 | 4,300 | 502 |
| 2008-06-24 | 500 | 500 | 495 | 495 | 2,200 | 495 |
| 2008-06-23 | 490 | 490 | 490 | 490 | 300 | 490 |
| 2008-06-20 | 494 | 494 | 492 | 493 | 1,000 | 493 |
| 2008-06-19 | 495 | 500 | 494 | 494 | 3,800 | 494 |
| 2008-06-18 | 490 | 490 | 490 | 490 | 400 | 490 |
| 2008-06-17 | 477 | 490 | 476 | 490 | 1,100 | 490 |
| 2008-06-16 | 471 | 485 | 471 | 485 | 1,300 | 485 |
| 2008-06-13 | 488 | 488 | 486 | 486 | 1,600 | 486 |
| 2008-06-12 | 472 | 480 | 472 | 480 | 1,400 | 480 |
| 2008-06-11 | 480 | 490 | 479 | 480 | 4,700 | 480 |
| 2008-06-10 | 493 | 494 | 481 | 481 | 7,200 | 481 |
| 2008-06-09 | 468 | 480 | 468 | 479 | 3,800 | 479 |
| 2008-06-06 | 473 | 479 | 473 | 474 | 7,800 | 474 |
| 2008-06-05 | 479 | 481 | 478 | 481 | 3,100 | 481 |
| 2008-06-04 | 478 | 478 | 478 | 478 | 100 | 478 |
| 2008-06-03 | 473 | 474 | 473 | 474 | 200 | 474 |
| 2008-06-02 | 470 | 479 | 470 | 479 | 1,900 | 479 |
| 2008-05-29 | 468 | 468 | 467 | 467 | 200 | 467 |
| 2008-05-28 | 468 | 468 | 468 | 468 | 300 | 468 |
| 2008-05-27 | 470 | 475 | 468 | 468 | 4,500 | 468 |
| 2008-05-26 | 461 | 461 | 460 | 460 | 4,100 | 460 |
| 2008-05-23 | 476 | 476 | 468 | 468 | 5,400 | 468 |
| 2008-05-22 | 460 | 469 | 460 | 463 | 300 | 463 |
| 2008-05-21 | 452 | 468 | 452 | 468 | 300 | 468 |
| 2008-05-20 | 475 | 477 | 470 | 471 | 10,300 | 471 |
| 2008-05-19 | 482 | 482 | 476 | 477 | 12,700 | 477 |
| 2008-05-16 | 477 | 482 | 477 | 482 | 3,200 | 482 |
| 2008-05-15 | 454 | 490 | 454 | 476 | 9,200 | 476 |
| 2008-05-14 | 437 | 437 | 437 | 437 | 200 | 437 |
| 2008-05-13 | 438 | 438 | 438 | 438 | 200 | 438 |
| 2008-05-12 | 428 | 433 | 428 | 432 | 1,600 | 432 |
| 2008-05-09 | 440 | 445 | 439 | 439 | 10,900 | 439 |
| 2008-05-08 | 440 | 440 | 426 | 439 | 6,100 | 439 |
| 2008-05-07 | 442 | 442 | 442 | 442 | 100 | 442 |
| 2008-05-02 | 442 | 442 | 441 | 441 | 400 | 441 |
| 2008-05-01 | 435 | 435 | 434 | 434 | 400 | 434 |
| 2008-04-30 | 430 | 440 | 430 | 435 | 500 | 435 |
| 2008-04-28 | 417 | 450 | 417 | 430 | 6,000 | 430 |
| 2008-04-25 | 429 | 429 | 420 | 424 | 4,800 | 424 |
| 2008-04-24 | 415 | 421 | 415 | 417 | 12,000 | 417 |
| 2008-04-23 | 414 | 420 | 414 | 419 | 6,800 | 419 |
| 2008-04-22 | 418 | 420 | 418 | 419 | 2,800 | 419 |
| 2008-04-21 | 421 | 425 | 419 | 420 | 5,800 | 420 |
| 2008-04-18 | 418 | 418 | 418 | 418 | 200 | 418 |
| 2008-04-17 | 418 | 418 | 416 | 418 | 1,400 | 418 |
| 2008-04-16 | 418 | 426 | 415 | 418 | 3,700 | 418 |
| 2008-04-15 | 418 | 418 | 418 | 418 | 1,100 | 418 |
| 2008-04-14 | 417 | 422 | 417 | 420 | 1,200 | 420 |
| 2008-04-11 | 412 | 425 | 412 | 421 | 2,200 | 421 |
| 2008-04-10 | 420 | 425 | 411 | 412 | 3,700 | 412 |
| 2008-04-09 | 425 | 433 | 423 | 432 | 7,200 | 432 |
| 2008-04-08 | 448 | 449 | 435 | 435 | 1,600 | 435 |
| 2008-04-07 | 449 | 449 | 446 | 449 | 400 | 449 |
| 2008-04-04 | 446 | 449 | 440 | 449 | 900 | 449 |
| 2008-04-03 | 440 | 449 | 440 | 449 | 5,500 | 449 |
| 2008-04-02 | 441 | 443 | 441 | 441 | 1,800 | 441 |
| 2008-04-01 | 441 | 441 | 437 | 437 | 1,700 | 437 |
| 2008-03-31 | 445 | 445 | 445 | 445 | 300 | 445 |
| 2008-03-28 | 435 | 449 | 435 | 449 | 700 | 449 |
| 2008-03-27 | 440 | 440 | 440 | 440 | 500 | 440 |
| 2008-03-26 | 441 | 441 | 441 | 441 | 100 | 441 |
| 2008-03-25 | 459 | 459 | 450 | 450 | 400 | 450 |
| 2008-03-24 | 453 | 454 | 447 | 454 | 4,800 | 454 |
| 2008-03-21 | 440 | 450 | 440 | 443 | 5,600 | 443 |
| 2008-03-19 | 418 | 428 | 416 | 428 | 2,100 | 428 |
| 2008-03-17 | 411 | 418 | 401 | 418 | 4,200 | 418 |
| 2008-03-14 | 441 | 441 | 420 | 430 | 2,800 | 430 |
| 2008-03-13 | 455 | 455 | 440 | 445 | 500 | 445 |
| 2008-03-12 | 444 | 448 | 444 | 447 | 2,400 | 447 |
| 2008-03-11 | 423 | 436 | 421 | 436 | 500 | 436 |
| 2008-03-10 | 441 | 441 | 425 | 427 | 1,500 | 427 |
| 2008-03-07 | 445 | 445 | 445 | 445 | 1,100 | 445 |
| 2008-03-06 | 458 | 458 | 458 | 458 | 200 | 458 |
| 2008-03-05 | 450 | 450 | 450 | 450 | 1,100 | 450 |
| 2008-03-04 | 460 | 465 | 460 | 465 | 400 | 465 |
| 2008-03-03 | 479 | 479 | 470 | 470 | 800 | 470 |
| 2008-02-29 | 479 | 479 | 479 | 479 | 200 | 479 |
| 2008-02-28 | 477 | 480 | 465 | 475 | 2,700 | 475 |
| 2008-02-27 | 500 | 500 | 451 | 475 | 35,100 | 475 |
| 2008-02-26 | 485 | 486 | 485 | 486 | 900 | 486 |
| 2008-02-25 | 494 | 499 | 494 | 494 | 5,400 | 494 |
| 2008-02-22 | 474 | 480 | 474 | 480 | 3,000 | 480 |
| 2008-02-21 | 462 | 469 | 462 | 469 | 300 | 469 |
| 2008-02-20 | 469 | 470 | 462 | 462 | 2,800 | 462 |
| 2008-02-19 | 465 | 468 | 465 | 468 | 800 | 468 |
| 2008-02-18 | 458 | 460 | 455 | 460 | 1,700 | 460 |
| 2008-02-15 | 455 | 455 | 445 | 450 | 3,700 | 450 |
| 2008-02-14 | 455 | 455 | 446 | 447 | 900 | 447 |
| 2008-02-13 | 452 | 455 | 450 | 455 | 500 | 455 |
| 2008-02-12 | 448 | 448 | 445 | 445 | 2,900 | 445 |
| 2008-02-08 | 448 | 452 | 447 | 451 | 400 | 451 |
| 2008-02-07 | 445 | 452 | 445 | 452 | 700 | 452 |
| 2008-02-06 | 452 | 452 | 426 | 435 | 9,100 | 435 |
| 2008-02-05 | 440 | 455 | 440 | 453 | 7,200 | 453 |
| 2008-02-04 | 438 | 441 | 438 | 441 | 900 | 441 |
| 2008-02-01 | 435 | 438 | 435 | 438 | 300 | 438 |
| 2008-01-31 | 421 | 430 | 420 | 420 | 6,300 | 420 |
| 2008-01-30 | 425 | 429 | 425 | 426 | 500 | 426 |
| 2008-01-29 | 418 | 434 | 418 | 425 | 3,100 | 425 |
| 2008-01-28 | 448 | 448 | 416 | 416 | 2,200 | 416 |
| 2008-01-25 | 430 | 438 | 430 | 438 | 4,200 | 438 |
| 2008-01-24 | 409 | 418 | 408 | 418 | 4,800 | 418 |
| 2008-01-23 | 411 | 411 | 395 | 400 | 6,600 | 400 |
| 2008-01-22 | 440 | 445 | 400 | 419 | 22,000 | 419 |
| 2008-01-21 | 446 | 449 | 445 | 445 | 1,200 | 445 |
| 2008-01-18 | 444 | 453 | 440 | 451 | 3,700 | 451 |
| 2008-01-17 | 440 | 450 | 440 | 450 | 10,100 | 450 |
| 2008-01-16 | 474 | 474 | 460 | 460 | 6,900 | 460 |
| 2008-01-15 | 486 | 486 | 475 | 481 | 7,200 | 481 |
| 2008-01-11 | 490 | 490 | 483 | 483 | 1,100 | 483 |
| 2008-01-10 | 481 | 490 | 478 | 490 | 6,200 | 490 |
| 2008-01-09 | 483 | 483 | 478 | 480 | 8,900 | 480 |
| 2008-01-08 | 483 | 488 | 480 | 488 | 3,000 | 488 |
| 2008-01-07 | 488 | 488 | 488 | 488 | 100 | 488 |
| 2008-01-04 | 498 | 498 | 498 | 498 | 1,400 | 498 |
分割・併合履歴 ： [2005-09-27]1株→2株 [1997-03-26]1株→1.1株
