7510 (株)たけびし の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-28 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 1998-12-25 | 1,000 | 1,030 | 1,000 | 1,030 | 8,000 | 515 |
| 1998-12-24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1998-12-22 | 1,000 | 1,010 | 1,000 | 1,010 | 18,000 | 505 |
| 1998-12-21 | 1,010 | 1,010 | 1,010 | 1,010 | 21,000 | 505 |
| 1998-12-18 | 1,019 | 1,019 | 1,019 | 1,019 | 1,000 | 509.50 |
| 1998-12-17 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1998-12-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1998-12-14 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 500 |
| 1998-12-11 | 1,020 | 1,020 | 1,010 | 1,010 | 40,000 | 505 |
| 1998-12-10 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 | 510 |
| 1998-12-09 | 1,000 | 1,000 | 1,000 | 1,000 | 18,000 | 500 |
| 1998-12-07 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 | 500 |
| 1998-12-03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1998-12-02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1998-12-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1998-11-30 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 500 |
| 1998-11-27 | 1,000 | 1,000 | 1,000 | 1,000 | 19,000 | 500 |
| 1998-11-26 | 970 | 980 | 970 | 980 | 16,000 | 490 |
| 1998-11-25 | 960 | 970 | 960 | 970 | 10,000 | 485 |
| 1998-11-24 | 951 | 951 | 951 | 951 | 7,000 | 475.50 |
| 1998-11-20 | 980 | 980 | 980 | 980 | 2,000 | 490 |
| 1998-11-18 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 1998-11-16 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 1998-11-13 | 980 | 980 | 980 | 980 | 2,000 | 490 |
| 1998-11-10 | 980 | 980 | 980 | 980 | 3,000 | 490 |
| 1998-11-04 | 980 | 980 | 980 | 980 | 21,000 | 490 |
| 1998-10-28 | 980 | 980 | 980 | 980 | 10,000 | 490 |
| 1998-10-27 | 980 | 980 | 980 | 980 | 21,000 | 490 |
| 1998-10-26 | 980 | 980 | 980 | 980 | 5,000 | 490 |
| 1998-10-23 | 980 | 980 | 980 | 980 | 6,000 | 490 |
| 1998-10-22 | 970 | 970 | 970 | 970 | 9,000 | 485 |
| 1998-10-21 | 970 | 970 | 970 | 970 | 12,000 | 485 |
| 1998-10-20 | 970 | 970 | 970 | 970 | 1,000 | 485 |
| 1998-10-19 | 970 | 970 | 970 | 970 | 20,000 | 485 |
| 1998-10-16 | 970 | 970 | 970 | 970 | 65,000 | 485 |
| 1998-10-15 | 980 | 980 | 970 | 970 | 13,000 | 485 |
| 1998-10-09 | 980 | 980 | 980 | 980 | 7,000 | 490 |
| 1998-10-08 | 980 | 980 | 980 | 980 | 13,000 | 490 |
| 1998-10-07 | 989 | 989 | 980 | 980 | 6,000 | 490 |
| 1998-09-30 | 1,000 | 1,000 | 998 | 998 | 2,000 | 499 |
| 1998-09-22 | 1,075 | 1,075 | 1,075 | 1,075 | 2,000 | 537.50 |
| 1998-09-02 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 1998-08-31 | 1,095 | 1,095 | 1,095 | 1,095 | 1,000 | 547.50 |
| 1998-08-21 | 1,050 | 1,119 | 1,050 | 1,119 | 2,000 | 559.50 |
| 1998-08-13 | 1,119 | 1,119 | 1,100 | 1,100 | 3,000 | 550 |
| 1998-08-10 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 565 |
| 1998-08-07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1998-08-06 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 | 545 |
| 1998-08-04 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 1998-07-24 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 575 |
| 1998-07-23 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 550 |
| 1998-07-21 | 1,122 | 1,122 | 1,122 | 1,122 | 1,000 | 561 |
| 1998-07-17 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 1998-07-16 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 1998-07-10 | 1,122 | 1,122 | 1,122 | 1,122 | 1,000 | 561 |
| 1998-07-08 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 560 |
| 1998-07-07 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 580 |
| 1998-07-06 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 590 |
| 1998-07-02 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 600 |
| 1998-06-30 | 1,090 | 1,130 | 1,090 | 1,130 | 3,000 | 565 |
| 1998-06-29 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 565 |
| 1998-06-25 | 1,198 | 1,199 | 1,198 | 1,199 | 2,000 | 599.50 |
| 1998-06-23 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 595 |
| 1998-06-10 | 1,230 | 1,230 | 1,230 | 1,230 | 6,000 | 615 |
| 1998-06-04 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 595 |
| 1998-06-03 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 635 |
| 1998-06-02 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 635 |
| 1998-06-01 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 635 |
| 1998-05-25 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 635 |
| 1998-05-20 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 625 |
| 1998-05-11 | 1,199 | 1,199 | 1,199 | 1,199 | 1,000 | 599.50 |
| 1998-05-08 | 1,239 | 1,239 | 1,239 | 1,239 | 1,000 | 619.50 |
| 1998-05-06 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 625 |
| 1998-04-23 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 595 |
| 1998-04-22 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 625 |
| 1998-04-20 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 625 |
| 1998-04-13 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 625 |
| 1998-04-06 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 635 |
| 1998-04-02 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 645 |
| 1998-04-01 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 640 |
| 1998-03-27 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 650 |
| 1998-03-26 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 640 |
| 1998-03-25 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 625 |
| 1998-03-23 | 1,200 | 1,230 | 1,200 | 1,230 | 4,000 | 615 |
| 1998-03-20 | 1,200 | 1,220 | 1,200 | 1,220 | 2,000 | 610 |
| 1998-03-19 | 1,140 | 1,200 | 1,140 | 1,200 | 2,000 | 600 |
| 1998-03-18 | 1,200 | 1,240 | 1,200 | 1,200 | 9,000 | 600 |
| 1998-03-17 | 1,200 | 1,200 | 1,180 | 1,200 | 10,000 | 600 |
| 1998-03-13 | 1,200 | 1,220 | 1,200 | 1,220 | 3,000 | 610 |
| 1998-03-11 | 1,200 | 1,230 | 1,180 | 1,230 | 4,000 | 615 |
| 1998-03-09 | 1,210 | 1,240 | 1,210 | 1,240 | 6,000 | 620 |
| 1998-03-06 | 1,250 | 1,250 | 1,250 | 1,250 | 30,000 | 625 |
| 1998-03-05 | 1,230 | 1,250 | 1,230 | 1,240 | 3,000 | 620 |
| 1998-03-04 | 1,210 | 1,250 | 1,210 | 1,250 | 7,000 | 625 |
| 1998-03-03 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 610 |
| 1998-03-02 | 1,230 | 1,230 | 1,230 | 1,230 | 8,000 | 615 |
| 1998-02-25 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 640 |
| 1998-02-20 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 640 |
| 1998-02-18 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 1998-02-13 | 1,290 | 1,300 | 1,290 | 1,300 | 2,000 | 650 |
| 1998-02-10 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 650 |
| 1998-02-09 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 1998-02-06 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 665 |
| 1998-02-03 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 670 |
| 1998-02-02 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 670 |
| 1998-01-30 | 1,350 | 1,350 | 1,330 | 1,330 | 14,000 | 665 |
| 1998-01-29 | 1,300 | 1,300 | 1,300 | 1,300 | 10,000 | 650 |
| 1998-01-28 | 1,300 | 1,310 | 1,300 | 1,300 | 13,000 | 650 |
| 1998-01-27 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 645 |
| 1998-01-26 | 1,280 | 1,330 | 1,280 | 1,320 | 12,000 | 660 |
| 1998-01-23 | 1,290 | 1,320 | 1,290 | 1,320 | 3,000 | 660 |
| 1998-01-22 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 655 |
| 1998-01-21 | 1,350 | 1,350 | 1,330 | 1,330 | 2,000 | 665 |
| 1998-01-20 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 670 |
| 1998-01-13 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 660 |
| 1998-01-08 | 1,270 | 1,320 | 1,270 | 1,320 | 14,000 | 660 |
| 1998-01-07 | 1,310 | 1,310 | 1,310 | 1,310 | 16,000 | 655 |
| 1998-01-06 | 1,320 | 1,350 | 1,320 | 1,350 | 12,000 | 675 |
分割・併合履歴 ： [2005-09-27]1株→2株 [1997-03-26]1株→1.1株
