7510 (株)たけびし の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 960 | 960 | 960 | 960 | 1,000 | 480 |
| 2001-12-25 | 990 | 990 | 960 | 960 | 6,000 | 480 |
| 2001-12-10 | 960 | 960 | 960 | 960 | 5,000 | 480 |
| 2001-11-22 | 930 | 930 | 930 | 930 | 3,000 | 465 |
| 2001-11-20 | 930 | 930 | 930 | 930 | 2,000 | 465 |
| 2001-11-19 | 910 | 930 | 910 | 930 | 2,000 | 465 |
| 2001-11-09 | 919 | 930 | 919 | 930 | 5,000 | 465 |
| 2001-10-26 | 930 | 930 | 930 | 930 | 1,000 | 465 |
| 2001-10-25 | 930 | 930 | 930 | 930 | 2,000 | 465 |
| 2001-10-24 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 2001-10-22 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 2001-10-11 | 959 | 959 | 959 | 959 | 1,000 | 479.50 |
| 2001-10-10 | 929 | 959 | 929 | 959 | 3,000 | 479.50 |
| 2001-10-03 | 949 | 949 | 949 | 949 | 1,000 | 474.50 |
| 2001-09-21 | 910 | 930 | 910 | 930 | 3,000 | 465 |
| 2001-09-14 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 2001-09-13 | 950 | 950 | 950 | 950 | 2,000 | 475 |
| 2001-08-29 | 1,025 | 1,025 | 1,025 | 1,025 | 2,000 | 512.50 |
| 2001-08-24 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 515 |
| 2001-08-23 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 515 |
| 2001-08-01 | 1,010 | 1,030 | 1,010 | 1,030 | 3,000 | 515 |
| 2001-07-30 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 2001-07-27 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 2001-07-25 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 510 |
| 2001-07-19 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 510 |
| 2001-07-11 | 1,019 | 1,019 | 1,019 | 1,019 | 1,000 | 509.50 |
| 2001-07-06 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 510 |
| 2001-06-29 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 2001-06-27 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 2001-06-25 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 515 |
| 2001-06-18 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 515 |
| 2001-06-12 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 2001-06-11 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 510 |
| 2001-06-08 | 1,059 | 1,059 | 1,059 | 1,059 | 5,000 | 529.50 |
| 2001-05-25 | 1,032 | 1,060 | 1,032 | 1,060 | 3,000 | 530 |
| 2001-05-24 | 1,033 | 1,040 | 1,032 | 1,032 | 4,000 | 516 |
| 2001-05-22 | 1,060 | 1,060 | 1,030 | 1,031 | 6,000 | 515.50 |
| 2001-05-21 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 530 |
| 2001-05-18 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 530 |
| 2001-05-11 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 535 |
| 2001-05-09 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 540 |
| 2001-04-25 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 530 |
| 2001-04-03 | 1,045 | 1,045 | 1,045 | 1,045 | 1,000 | 522.50 |
| 2001-03-26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 2001-03-23 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 525 |
| 2001-03-16 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 525 |
| 2001-03-02 | 1,051 | 1,051 | 1,051 | 1,051 | 1,000 | 525.50 |
| 2001-03-01 | 1,051 | 1,051 | 1,051 | 1,051 | 1,000 | 525.50 |
| 2001-02-28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 2001-02-26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 2001-02-23 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 2001-02-22 | 1,050 | 1,050 | 1,050 | 1,050 | 11,000 | 525 |
| 2001-02-16 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 540 |
| 2001-02-14 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 540 |
| 2001-02-09 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 560 |
| 2001-02-05 | 1,170 | 1,170 | 1,168 | 1,170 | 3,000 | 585 |
| 2001-01-25 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 585 |
| 2001-01-12 | 1,054 | 1,120 | 1,054 | 1,120 | 4,000 | 560 |
分割・併合履歴 ： [2005-09-27]1株→2株 [1997-03-26]1株→1.1株
