7510 (株)たけびし の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 590 |
| 1999-12-29 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 590 |
| 1999-12-27 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 590 |
| 1999-12-24 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 590 |
| 1999-12-22 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 590 |
| 1999-12-21 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 590 |
| 1999-12-10 | 1,200 | 1,210 | 1,200 | 1,210 | 9,000 | 605 |
| 1999-12-09 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 600 |
| 1999-11-30 | 1,200 | 1,210 | 1,200 | 1,210 | 4,000 | 605 |
| 1999-11-29 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 600 |
| 1999-11-26 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 600 |
| 1999-11-25 | 1,210 | 1,250 | 1,210 | 1,220 | 9,000 | 610 |
| 1999-11-22 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 605 |
| 1999-11-18 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 605 |
| 1999-11-17 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 605 |
| 1999-11-16 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 605 |
| 1999-11-12 | 1,199 | 1,199 | 1,199 | 1,199 | 3,000 | 599.50 |
| 1999-11-09 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 600 |
| 1999-11-05 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 605 |
| 1999-11-01 | 1,199 | 1,210 | 1,199 | 1,210 | 20,000 | 605 |
| 1999-10-29 | 1,205 | 1,205 | 1,205 | 1,205 | 3,000 | 602.50 |
| 1999-10-27 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 600 |
| 1999-10-26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 1999-10-25 | 1,200 | 1,250 | 1,200 | 1,250 | 9,000 | 625 |
| 1999-10-22 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 1999-10-21 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 1999-10-20 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 1999-10-15 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 600 |
| 1999-10-14 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 1999-10-12 | 1,170 | 1,200 | 1,170 | 1,200 | 4,000 | 600 |
| 1999-10-08 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 570 |
| 1999-10-06 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 600 |
| 1999-09-28 | 1,204 | 1,204 | 1,204 | 1,204 | 1,000 | 602 |
| 1999-09-24 | 1,230 | 1,290 | 1,230 | 1,250 | 16,000 | 625 |
| 1999-09-22 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 615 |
| 1999-09-17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 1999-09-14 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 625 |
| 1999-09-07 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 625 |
| 1999-09-02 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 615 |
| 1999-09-01 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 615 |
| 1999-08-27 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 645 |
| 1999-08-25 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 640 |
| 1999-08-24 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 625 |
| 1999-08-19 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 625 |
| 1999-08-18 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 635 |
| 1999-08-06 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 | 635 |
| 1999-08-04 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 645 |
| 1999-08-03 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 | 615 |
| 1999-07-30 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 615 |
| 1999-07-27 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 650 |
| 1999-07-23 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 670 |
| 1999-07-19 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 660 |
| 1999-07-16 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 660 |
| 1999-07-13 | 1,350 | 1,350 | 1,320 | 1,320 | 3,000 | 660 |
| 1999-07-12 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 665 |
| 1999-07-09 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 1999-07-08 | 1,300 | 1,302 | 1,300 | 1,301 | 11,000 | 650.50 |
| 1999-07-07 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 650 |
| 1999-07-06 | 1,300 | 1,300 | 1,300 | 1,300 | 10,000 | 650 |
| 1999-07-05 | 1,290 | 1,300 | 1,290 | 1,300 | 16,000 | 650 |
| 1999-07-02 | 1,300 | 1,300 | 1,280 | 1,280 | 4,000 | 640 |
| 1999-07-01 | 1,301 | 1,301 | 1,300 | 1,300 | 2,000 | 650 |
| 1999-06-30 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 1999-06-29 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 625 |
| 1999-06-28 | 1,210 | 1,250 | 1,210 | 1,250 | 11,000 | 625 |
| 1999-06-25 | 1,200 | 1,200 | 1,200 | 1,200 | 12,000 | 600 |
| 1999-06-24 | 1,210 | 1,210 | 1,180 | 1,180 | 4,000 | 590 |
| 1999-06-22 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 605 |
| 1999-06-21 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 580 |
| 1999-06-16 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 555 |
| 1999-06-10 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 | 555 |
| 1999-06-04 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 550 |
| 1999-06-01 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 550 |
| 1999-05-28 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 555 |
| 1999-05-25 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 560 |
| 1999-05-24 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 550 |
| 1999-05-21 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 550 |
| 1999-05-18 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 550 |
| 1999-05-17 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 1999-05-14 | 1,101 | 1,101 | 1,101 | 1,101 | 2,000 | 550.50 |
| 1999-05-13 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 | 550.50 |
| 1999-05-11 | 1,101 | 1,101 | 1,101 | 1,101 | 3,000 | 550.50 |
| 1999-05-10 | 1,101 | 1,101 | 1,101 | 1,101 | 11,000 | 550.50 |
| 1999-05-07 | 1,101 | 1,101 | 1,101 | 1,101 | 2,000 | 550.50 |
| 1999-05-06 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 | 550.50 |
| 1999-04-30 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 | 550.50 |
| 1999-04-26 | 1,101 | 1,101 | 1,101 | 1,101 | 2,000 | 550.50 |
| 1999-04-23 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 | 550.50 |
| 1999-04-22 | 1,100 | 1,101 | 1,100 | 1,101 | 2,000 | 550.50 |
| 1999-04-21 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 1999-04-20 | 1,120 | 1,130 | 1,120 | 1,130 | 5,000 | 565 |
| 1999-04-19 | 1,130 | 1,130 | 1,100 | 1,100 | 2,000 | 550 |
| 1999-04-16 | 1,080 | 1,120 | 1,080 | 1,120 | 4,000 | 560 |
| 1999-04-14 | 1,060 | 1,060 | 1,020 | 1,050 | 9,000 | 525 |
| 1999-04-09 | 1,051 | 1,060 | 1,051 | 1,060 | 6,000 | 530 |
| 1999-04-08 | 1,051 | 1,051 | 1,051 | 1,051 | 2,000 | 525.50 |
| 1999-04-07 | 1,051 | 1,051 | 1,051 | 1,051 | 2,000 | 525.50 |
| 1999-04-06 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 525 |
| 1999-04-05 | 1,050 | 1,050 | 1,010 | 1,050 | 41,000 | 525 |
| 1999-04-02 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1999-03-31 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 520 |
| 1999-03-26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1999-03-25 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1999-03-24 | 1,060 | 1,060 | 1,059 | 1,059 | 5,000 | 529.50 |
| 1999-03-23 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1999-03-16 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 525 |
| 1999-03-15 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 525 |
| 1999-03-12 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 525 |
| 1999-03-11 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1999-03-09 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 525 |
| 1999-03-08 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1999-03-03 | 1,110 | 1,110 | 1,110 | 1,110 | 9,000 | 555 |
| 1999-03-02 | 1,110 | 1,130 | 1,110 | 1,130 | 5,000 | 565 |
| 1999-03-01 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 555 |
| 1999-02-26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 1999-02-23 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 540 |
| 1999-02-22 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 540 |
| 1999-02-19 | 1,080 | 1,080 | 1,080 | 1,080 | 25,000 | 540 |
| 1999-02-18 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 540 |
| 1999-02-03 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 580 |
| 1999-01-28 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 580 |
| 1999-01-26 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 580 |
| 1999-01-22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 1999-01-21 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 550 |
| 1999-01-13 | 1,100 | 1,100 | 1,100 | 1,100 | 16,000 | 550 |
| 1999-01-11 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 1999-01-08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 1999-01-05 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 615 |
分割・併合履歴 ： [2005-09-27]1株→2株 [1997-03-26]1株→1.1株
