7510 (株)たけびし の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 690 |
| 1997-12-26 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 690 |
| 1997-12-25 | 1,380 | 1,400 | 1,380 | 1,400 | 3,000 | 700 |
| 1997-12-24 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 700 |
| 1997-12-18 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 710 |
| 1997-12-16 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 715 |
| 1997-12-15 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 725 |
| 1997-12-12 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 735 |
| 1997-12-10 | 1,480 | 1,490 | 1,480 | 1,490 | 2,000 | 745 |
| 1997-12-05 | 1,450 | 1,490 | 1,450 | 1,490 | 2,000 | 745 |
| 1997-12-02 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 750 |
| 1997-11-25 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 750 |
| 1997-11-21 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 750 |
| 1997-11-20 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 750 |
| 1997-11-18 | 1,560 | 1,560 | 1,560 | 1,560 | 5,000 | 780 |
| 1997-11-12 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 770 |
| 1997-11-06 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 770 |
| 1997-11-05 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 785 |
| 1997-10-31 | 1,580 | 1,580 | 1,570 | 1,570 | 4,000 | 785 |
| 1997-10-30 | 1,530 | 1,530 | 1,530 | 1,530 | 4,000 | 765 |
| 1997-10-29 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 765 |
| 1997-10-28 | 1,570 | 1,570 | 1,500 | 1,500 | 7,000 | 750 |
| 1997-10-27 | 1,570 | 1,570 | 1,560 | 1,560 | 5,000 | 780 |
| 1997-10-24 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 835 |
| 1997-10-20 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 850 |
| 1997-10-17 | 1,570 | 1,600 | 1,570 | 1,600 | 9,000 | 800 |
| 1997-10-16 | 1,570 | 1,570 | 1,570 | 1,570 | 11,000 | 785 |
| 1997-10-15 | 1,570 | 1,570 | 1,530 | 1,570 | 18,000 | 785 |
| 1997-10-14 | 1,570 | 1,570 | 1,550 | 1,570 | 13,000 | 785 |
| 1997-10-09 | 1,570 | 1,600 | 1,570 | 1,580 | 4,000 | 790 |
| 1997-10-07 | 1,570 | 1,600 | 1,570 | 1,600 | 2,000 | 800 |
| 1997-10-06 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 800 |
| 1997-10-03 | 1,600 | 1,600 | 1,600 | 1,600 | 16,000 | 800 |
| 1997-10-02 | 1,630 | 1,630 | 1,600 | 1,600 | 18,000 | 800 |
| 1997-09-30 | 1,620 | 1,640 | 1,620 | 1,640 | 2,000 | 820 |
| 1997-09-26 | 1,630 | 1,630 | 1,620 | 1,630 | 16,000 | 815 |
| 1997-09-24 | 1,700 | 1,730 | 1,700 | 1,730 | 6,000 | 865 |
| 1997-09-18 | 1,750 | 1,750 | 1,700 | 1,700 | 2,000 | 850 |
| 1997-09-10 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 875 |
| 1997-09-05 | 1,700 | 1,720 | 1,700 | 1,720 | 3,000 | 860 |
| 1997-09-04 | 1,690 | 1,750 | 1,690 | 1,750 | 3,000 | 875 |
| 1997-09-03 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 | 890 |
| 1997-09-02 | 1,810 | 1,810 | 1,720 | 1,720 | 7,000 | 860 |
| 1997-09-01 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 905 |
| 1997-08-29 | 1,780 | 1,810 | 1,730 | 1,810 | 10,000 | 905 |
| 1997-08-28 | 1,780 | 1,780 | 1,720 | 1,750 | 13,000 | 875 |
| 1997-08-27 | 1,720 | 1,780 | 1,720 | 1,780 | 2,000 | 890 |
| 1997-08-26 | 1,720 | 1,770 | 1,720 | 1,770 | 2,000 | 885 |
| 1997-08-25 | 1,780 | 1,780 | 1,780 | 1,780 | 3,000 | 890 |
| 1997-08-22 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 | 890 |
| 1997-08-21 | 1,780 | 1,780 | 1,780 | 1,780 | 8,000 | 890 |
| 1997-08-20 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 895 |
| 1997-08-19 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 900 |
| 1997-08-15 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 890 |
| 1997-08-14 | 1,780 | 1,780 | 1,780 | 1,780 | 19,000 | 890 |
| 1997-08-13 | 1,780 | 1,780 | 1,780 | 1,780 | 44,000 | 890 |
| 1997-08-12 | 1,780 | 1,780 | 1,780 | 1,780 | 21,000 | 890 |
| 1997-08-08 | 1,780 | 1,780 | 1,780 | 1,780 | 7,000 | 890 |
| 1997-08-07 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 890 |
| 1997-08-06 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 | 890 |
| 1997-08-04 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 895 |
| 1997-08-01 | 1,810 | 1,810 | 1,780 | 1,780 | 6,000 | 890 |
| 1997-07-30 | 1,780 | 1,780 | 1,780 | 1,780 | 6,000 | 890 |
| 1997-07-29 | 1,780 | 1,780 | 1,780 | 1,780 | 17,000 | 890 |
| 1997-07-25 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 | 905 |
| 1997-07-24 | 1,780 | 1,780 | 1,780 | 1,780 | 5,000 | 890 |
| 1997-07-23 | 1,790 | 1,790 | 1,780 | 1,780 | 25,000 | 890 |
| 1997-07-18 | 1,790 | 1,790 | 1,780 | 1,780 | 13,000 | 890 |
| 1997-07-17 | 1,790 | 1,790 | 1,790 | 1,790 | 3,000 | 895 |
| 1997-07-16 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 890 |
| 1997-07-14 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 | 890 |
| 1997-07-11 | 1,780 | 1,790 | 1,780 | 1,780 | 21,000 | 890 |
| 1997-07-10 | 1,780 | 1,790 | 1,780 | 1,790 | 3,000 | 895 |
| 1997-07-08 | 1,780 | 1,790 | 1,780 | 1,790 | 2,000 | 895 |
| 1997-07-07 | 1,780 | 1,780 | 1,780 | 1,780 | 8,000 | 890 |
| 1997-07-04 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 900 |
| 1997-07-02 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 920 |
| 1997-06-27 | 1,870 | 1,870 | 1,810 | 1,810 | 2,000 | 905 |
| 1997-06-26 | 1,840 | 1,880 | 1,800 | 1,880 | 7,000 | 940 |
| 1997-06-25 | 1,800 | 1,840 | 1,800 | 1,840 | 11,000 | 920 |
| 1997-06-23 | 1,810 | 1,810 | 1,810 | 1,810 | 4,000 | 905 |
| 1997-06-20 | 1,810 | 1,810 | 1,780 | 1,810 | 12,000 | 905 |
| 1997-06-19 | 1,810 | 1,810 | 1,790 | 1,790 | 3,000 | 895 |
| 1997-06-18 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 905 |
| 1997-06-17 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 | 890 |
| 1997-06-16 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 | 890 |
| 1997-06-13 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 890 |
| 1997-06-12 | 1,810 | 1,810 | 1,810 | 1,810 | 3,000 | 905 |
| 1997-06-11 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 | 905 |
| 1997-06-10 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 905 |
| 1997-06-09 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 890 |
| 1997-06-06 | 1,800 | 1,800 | 1,780 | 1,780 | 7,000 | 890 |
| 1997-06-04 | 1,780 | 1,830 | 1,780 | 1,830 | 20,000 | 915 |
| 1997-06-03 | 1,830 | 1,830 | 1,800 | 1,830 | 8,000 | 915 |
| 1997-06-02 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 900 |
| 1997-05-30 | 1,830 | 1,830 | 1,820 | 1,830 | 4,000 | 915 |
| 1997-05-29 | 1,790 | 1,810 | 1,780 | 1,810 | 10,000 | 905 |
| 1997-05-28 | 1,780 | 1,800 | 1,780 | 1,780 | 8,000 | 890 |
| 1997-05-27 | 1,800 | 1,800 | 1,780 | 1,790 | 19,000 | 895 |
| 1997-05-26 | 1,780 | 1,800 | 1,780 | 1,780 | 38,000 | 890 |
| 1997-05-23 | 1,740 | 1,780 | 1,740 | 1,780 | 6,000 | 890 |
| 1997-05-22 | 1,740 | 1,740 | 1,740 | 1,740 | 26,000 | 870 |
| 1997-05-21 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 870 |
| 1997-05-20 | 1,780 | 1,780 | 1,740 | 1,740 | 5,000 | 870 |
| 1997-05-19 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 870 |
| 1997-05-16 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 890 |
| 1997-05-15 | 1,740 | 1,740 | 1,740 | 1,740 | 8,000 | 870 |
| 1997-05-14 | 1,740 | 1,740 | 1,740 | 1,740 | 7,000 | 870 |
| 1997-05-12 | 1,740 | 1,740 | 1,740 | 1,740 | 5,000 | 870 |
| 1997-05-08 | 1,750 | 1,750 | 1,750 | 1,750 | 8,000 | 875 |
| 1997-05-07 | 1,730 | 1,740 | 1,720 | 1,730 | 31,000 | 865 |
| 1997-05-06 | 1,730 | 1,750 | 1,730 | 1,730 | 49,000 | 865 |
| 1997-05-02 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 865 |
| 1997-05-01 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 855 |
| 1997-04-25 | 1,710 | 1,720 | 1,710 | 1,710 | 9,000 | 855 |
| 1997-04-22 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 855 |
| 1997-04-18 | 1,730 | 1,730 | 1,720 | 1,720 | 3,000 | 860 |
| 1997-04-17 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 860 |
| 1997-04-16 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 860 |
| 1997-04-15 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 860 |
| 1997-04-11 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 855 |
| 1997-04-10 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 855 |
| 1997-04-09 | 1,710 | 1,710 | 1,710 | 1,710 | 3,000 | 855 |
| 1997-04-07 | 1,710 | 1,710 | 1,710 | 1,710 | 3,000 | 855 |
| 1997-04-04 | 1,710 | 1,710 | 1,710 | 1,710 | 6,000 | 855 |
| 1997-04-02 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 875 |
| 1997-04-01 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 860 |
| 1997-03-31 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 900 |
| 1997-03-28 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 | 905 |
| 1997-03-27 | 1,810 | 1,810 | 1,810 | 1,810 | 3,000 | 905 |
| 1997-03-26 | 1,810 | 1,810 | 1,810 | 1,810 | 3,000 | 905 |
| 1997-03-25 | 2,000 | 2,000 | 1,990 | 1,990 | 4,000 | 904.55 |
| 1997-03-24 | 1,970 | 1,980 | 1,970 | 1,980 | 5,000 | 900 |
| 1997-03-21 | 1,950 | 1,980 | 1,950 | 1,980 | 8,000 | 900 |
| 1997-03-19 | 1,950 | 1,970 | 1,950 | 1,970 | 5,000 | 895.46 |
| 1997-03-18 | 1,930 | 1,940 | 1,930 | 1,940 | 3,000 | 881.82 |
| 1997-03-14 | 1,930 | 1,940 | 1,920 | 1,920 | 5,000 | 872.73 |
| 1997-03-12 | 1,890 | 1,900 | 1,890 | 1,900 | 8,000 | 863.64 |
| 1997-03-11 | 1,890 | 1,920 | 1,890 | 1,910 | 4,000 | 868.18 |
| 1997-03-10 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 | 859.09 |
| 1997-03-07 | 1,890 | 1,890 | 1,890 | 1,890 | 4,000 | 859.09 |
| 1997-03-06 | 1,900 | 1,900 | 1,890 | 1,890 | 12,000 | 859.09 |
| 1997-03-05 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 863.64 |
| 1997-03-04 | 1,930 | 1,930 | 1,920 | 1,920 | 2,000 | 872.73 |
| 1997-02-28 | 1,900 | 1,900 | 1,890 | 1,890 | 14,000 | 859.09 |
| 1997-02-27 | 1,910 | 1,910 | 1,900 | 1,900 | 7,000 | 863.64 |
| 1997-02-26 | 1,900 | 1,920 | 1,900 | 1,900 | 10,000 | 863.64 |
| 1997-02-25 | 1,880 | 1,900 | 1,880 | 1,900 | 5,000 | 863.64 |
| 1997-02-24 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 | 840.91 |
| 1997-02-20 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 | 840.91 |
| 1997-02-19 | 1,860 | 1,860 | 1,850 | 1,850 | 3,000 | 840.91 |
| 1997-02-18 | 1,890 | 1,890 | 1,860 | 1,860 | 7,000 | 845.46 |
| 1997-02-17 | 1,830 | 1,830 | 1,830 | 1,830 | 8,000 | 831.82 |
| 1997-02-14 | 1,850 | 1,850 | 1,830 | 1,830 | 2,000 | 831.82 |
| 1997-02-13 | 1,830 | 1,830 | 1,820 | 1,820 | 7,000 | 827.27 |
| 1997-02-12 | 1,830 | 1,830 | 1,830 | 1,830 | 3,000 | 831.82 |
| 1997-02-10 | 1,820 | 1,840 | 1,820 | 1,840 | 5,000 | 836.36 |
| 1997-02-07 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 831.82 |
| 1997-02-06 | 1,830 | 1,830 | 1,820 | 1,830 | 4,000 | 831.82 |
| 1997-02-05 | 1,850 | 1,850 | 1,840 | 1,840 | 4,000 | 836.36 |
| 1997-02-04 | 1,870 | 1,870 | 1,830 | 1,830 | 5,000 | 831.82 |
| 1997-02-03 | 1,810 | 1,810 | 1,810 | 1,810 | 4,000 | 822.73 |
| 1997-01-31 | 1,810 | 1,810 | 1,810 | 1,810 | 5,000 | 822.73 |
| 1997-01-30 | 1,820 | 1,820 | 1,810 | 1,810 | 6,000 | 822.73 |
| 1997-01-29 | 1,850 | 1,850 | 1,800 | 1,800 | 4,000 | 818.18 |
| 1997-01-28 | 1,860 | 1,880 | 1,840 | 1,880 | 3,000 | 854.55 |
| 1997-01-27 | 1,900 | 1,900 | 1,860 | 1,860 | 4,000 | 845.46 |
| 1997-01-24 | 1,850 | 1,900 | 1,850 | 1,880 | 8,000 | 854.55 |
| 1997-01-22 | 1,820 | 1,850 | 1,800 | 1,850 | 9,000 | 840.91 |
| 1997-01-21 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 840.91 |
| 1997-01-20 | 1,850 | 1,850 | 1,850 | 1,850 | 7,000 | 840.91 |
| 1997-01-17 | 1,850 | 1,850 | 1,800 | 1,800 | 9,000 | 818.18 |
| 1997-01-16 | 1,800 | 1,850 | 1,800 | 1,800 | 6,000 | 818.18 |
| 1997-01-14 | 1,850 | 1,850 | 1,800 | 1,800 | 6,000 | 818.18 |
| 1997-01-13 | 1,850 | 1,860 | 1,800 | 1,800 | 12,000 | 818.18 |
| 1997-01-10 | 1,900 | 1,900 | 1,860 | 1,860 | 4,000 | 845.46 |
| 1997-01-09 | 1,900 | 1,920 | 1,900 | 1,920 | 3,000 | 872.73 |
| 1997-01-07 | 1,940 | 1,940 | 1,930 | 1,930 | 3,000 | 877.27 |
分割・併合履歴 ： [2005-09-27]1株→2株 [1997-03-26]1株→1.1株
