7510 (株)たけびし の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 555 |
| 2000-12-25 | 1,090 | 1,090 | 1,050 | 1,090 | 7,000 | 545 |
| 2000-12-08 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 550 |
| 2000-12-06 | 990 | 1,100 | 990 | 1,100 | 5,000 | 550 |
| 2000-11-30 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 545 |
| 2000-11-27 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 545 |
| 2000-11-24 | 1,080 | 1,090 | 1,080 | 1,090 | 3,000 | 545 |
| 2000-11-10 | 1,080 | 1,090 | 1,080 | 1,090 | 2,000 | 545 |
| 2000-11-09 | 1,090 | 1,100 | 1,090 | 1,100 | 7,000 | 550 |
| 2000-11-07 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 550 |
| 2000-10-25 | 1,110 | 1,120 | 1,070 | 1,120 | 12,000 | 560 |
| 2000-10-18 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 565 |
| 2000-10-17 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 570 |
| 2000-10-03 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 560 |
| 2000-09-29 | 1,150 | 1,170 | 1,150 | 1,170 | 2,000 | 585 |
| 2000-09-28 | 1,120 | 1,150 | 1,120 | 1,150 | 2,000 | 575 |
| 2000-09-25 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 560 |
| 2000-09-22 | 1,150 | 1,170 | 1,150 | 1,170 | 2,000 | 585 |
| 2000-09-20 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 560 |
| 2000-09-19 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 560 |
| 2000-09-06 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 | 560 |
| 2000-09-01 | 1,119 | 1,119 | 1,119 | 1,119 | 1,000 | 559.50 |
| 2000-08-30 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 560 |
| 2000-08-29 | 1,100 | 1,120 | 1,100 | 1,120 | 4,000 | 560 |
| 2000-08-28 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 560 |
| 2000-08-25 | 1,120 | 1,140 | 1,120 | 1,140 | 4,000 | 570 |
| 2000-08-24 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 | 560 |
| 2000-08-18 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 580 |
| 2000-08-17 | 1,163 | 1,170 | 1,160 | 1,160 | 3,000 | 580 |
| 2000-08-15 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 550 |
| 2000-08-11 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 2000-08-10 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 | 550 |
| 2000-08-04 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 | 555 |
| 2000-08-03 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 | 555 |
| 2000-08-02 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 555 |
| 2000-08-01 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 | 555 |
| 2000-07-31 | 1,110 | 1,110 | 1,110 | 1,110 | 7,000 | 555 |
| 2000-07-27 | 1,110 | 1,110 | 1,110 | 1,110 | 12,000 | 555 |
| 2000-07-25 | 1,130 | 1,130 | 1,000 | 1,130 | 7,000 | 565 |
| 2000-07-21 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 555 |
| 2000-07-19 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 555 |
| 2000-07-18 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 560 |
| 2000-07-17 | 1,122 | 1,122 | 1,120 | 1,120 | 2,000 | 560 |
| 2000-07-13 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 560 |
| 2000-07-12 | 1,115 | 1,115 | 1,115 | 1,115 | 2,000 | 557.50 |
| 2000-07-11 | 1,115 | 1,115 | 1,115 | 1,115 | 1,000 | 557.50 |
| 2000-07-07 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 555 |
| 2000-07-05 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 555 |
| 2000-07-04 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 560 |
| 2000-07-03 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 560 |
| 2000-06-29 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 560 |
| 2000-06-28 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 560 |
| 2000-06-27 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 560 |
| 2000-06-26 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 560 |
| 2000-06-23 | 1,110 | 1,120 | 1,110 | 1,120 | 2,000 | 560 |
| 2000-06-21 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 560 |
| 2000-06-20 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 560 |
| 2000-06-09 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 | 560 |
| 2000-06-08 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 550 |
| 2000-06-06 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 | 550 |
| 2000-05-29 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 | 555 |
| 2000-05-26 | 1,105 | 1,110 | 1,105 | 1,110 | 2,000 | 555 |
| 2000-05-25 | 1,105 | 1,105 | 1,105 | 1,105 | 2,000 | 552.50 |
| 2000-05-22 | 1,100 | 1,105 | 1,100 | 1,105 | 6,000 | 552.50 |
| 2000-05-11 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 550 |
| 2000-04-25 | 1,110 | 1,130 | 1,110 | 1,130 | 2,000 | 565 |
| 2000-04-24 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 555 |
| 2000-04-21 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 565 |
| 2000-04-13 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 2000-04-12 | 1,150 | 1,150 | 1,070 | 1,150 | 5,000 | 575 |
| 2000-04-11 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 2000-04-03 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 575 |
| 2000-03-31 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 2000-03-30 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 2000-03-29 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 2000-03-27 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 2000-03-24 | 1,140 | 1,150 | 1,110 | 1,150 | 5,000 | 575 |
| 2000-03-21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 2000-03-17 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 575 |
| 2000-03-13 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 550 |
| 2000-03-08 | 1,100 | 1,100 | 1,100 | 1,100 | 12,000 | 550 |
| 2000-03-07 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 555 |
| 2000-03-03 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 555 |
| 2000-03-02 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 2000-02-29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 2000-02-28 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 550 |
| 2000-02-25 | 1,100 | 1,130 | 1,100 | 1,130 | 8,000 | 565 |
| 2000-02-24 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 | 550 |
| 2000-02-21 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 565 |
| 2000-02-18 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 565 |
| 2000-02-16 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 565 |
| 2000-02-15 | 1,100 | 1,130 | 1,090 | 1,130 | 6,000 | 565 |
| 2000-02-14 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 565 |
| 2000-02-10 | 1,120 | 1,130 | 1,120 | 1,130 | 2,000 | 565 |
| 2000-02-08 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 565 |
| 2000-02-03 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 565 |
| 2000-01-31 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 565 |
| 2000-01-28 | 1,130 | 1,130 | 1,130 | 1,130 | 12,000 | 565 |
| 2000-01-27 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 565 |
| 2000-01-25 | 1,095 | 1,130 | 1,095 | 1,130 | 5,000 | 565 |
| 2000-01-24 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 2000-01-19 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 565 |
| 2000-01-18 | 1,130 | 1,130 | 1,130 | 1,130 | 8,000 | 565 |
| 2000-01-17 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 565 |
| 2000-01-07 | 1,179 | 1,180 | 1,179 | 1,180 | 2,000 | 590 |
| 2000-01-06 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 590 |
分割・併合履歴 ： [2005-09-27]1株→2株 [1997-03-26]1株→1.1株
