7510 (株)たけびし の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2003-12-29 | 590 | 598 | 590 | 598 | 2,000 | 299 |
| 2003-12-25 | 589 | 589 | 589 | 589 | 6,000 | 294.50 |
| 2003-12-22 | 595 | 595 | 595 | 595 | 1,000 | 297.50 |
| 2003-12-18 | 590 | 590 | 590 | 590 | 1,000 | 295 |
| 2003-12-15 | 605 | 605 | 605 | 605 | 2,000 | 302.50 |
| 2003-12-12 | 600 | 600 | 600 | 600 | 3,000 | 300 |
| 2003-12-10 | 628 | 628 | 608 | 608 | 6,000 | 304 |
| 2003-12-09 | 628 | 628 | 628 | 628 | 1,000 | 314 |
| 2003-12-08 | 628 | 628 | 628 | 628 | 4,000 | 314 |
| 2003-12-05 | 618 | 618 | 618 | 618 | 2,000 | 309 |
| 2003-12-04 | 618 | 618 | 618 | 618 | 2,000 | 309 |
| 2003-12-03 | 668 | 668 | 598 | 618 | 11,000 | 309 |
| 2003-11-28 | 670 | 670 | 670 | 670 | 1,000 | 335 |
| 2003-11-27 | 663 | 670 | 663 | 670 | 3,000 | 335 |
| 2003-11-26 | 663 | 663 | 663 | 663 | 2,000 | 331.50 |
| 2003-11-25 | 642 | 642 | 642 | 642 | 2,000 | 321 |
| 2003-10-27 | 709 | 709 | 709 | 709 | 1,000 | 354.50 |
| 2003-10-24 | 709 | 709 | 709 | 709 | 1,000 | 354.50 |
| 2003-10-22 | 710 | 710 | 710 | 710 | 2,000 | 355 |
| 2003-10-20 | 701 | 701 | 701 | 701 | 1,000 | 350.50 |
| 2003-10-09 | 701 | 701 | 701 | 701 | 1,000 | 350.50 |
| 2003-10-08 | 681 | 681 | 681 | 681 | 1,000 | 340.50 |
| 2003-10-06 | 678 | 678 | 678 | 678 | 1,000 | 339 |
| 2003-10-01 | 708 | 708 | 708 | 708 | 1,000 | 354 |
| 2003-09-30 | 710 | 710 | 710 | 710 | 1,000 | 355 |
| 2003-09-24 | 710 | 710 | 710 | 710 | 1,000 | 355 |
| 2003-09-22 | 719 | 719 | 719 | 719 | 2,000 | 359.50 |
| 2003-09-18 | 720 | 720 | 720 | 720 | 3,000 | 360 |
| 2003-09-17 | 710 | 720 | 710 | 720 | 9,000 | 360 |
| 2003-09-16 | 710 | 710 | 710 | 710 | 4,000 | 355 |
| 2003-09-12 | 710 | 710 | 710 | 710 | 2,000 | 355 |
| 2003-09-10 | 709 | 710 | 709 | 710 | 2,000 | 355 |
| 2003-09-09 | 710 | 710 | 710 | 710 | 2,000 | 355 |
| 2003-09-04 | 670 | 672 | 652 | 672 | 3,000 | 336 |
| 2003-09-02 | 730 | 730 | 730 | 730 | 3,000 | 365 |
| 2003-08-27 | 730 | 730 | 730 | 730 | 1,000 | 365 |
| 2003-08-25 | 730 | 730 | 730 | 730 | 2,000 | 365 |
| 2003-07-28 | 739 | 739 | 739 | 739 | 6,000 | 369.50 |
| 2003-07-25 | 739 | 739 | 739 | 739 | 5,000 | 369.50 |
| 2003-07-10 | 740 | 740 | 740 | 740 | 2,000 | 370 |
| 2003-07-09 | 745 | 745 | 745 | 745 | 7,000 | 372.50 |
| 2003-07-08 | 740 | 740 | 740 | 740 | 2,000 | 370 |
| 2003-07-03 | 730 | 730 | 730 | 730 | 1,000 | 365 |
| 2003-06-27 | 740 | 740 | 740 | 740 | 1,000 | 370 |
| 2003-06-25 | 740 | 740 | 740 | 740 | 2,000 | 370 |
| 2003-06-23 | 740 | 740 | 740 | 740 | 1,000 | 370 |
| 2003-06-17 | 740 | 740 | 740 | 740 | 1,000 | 370 |
| 2003-06-13 | 740 | 740 | 740 | 740 | 2,000 | 370 |
| 2003-06-10 | 739 | 739 | 739 | 739 | 6,000 | 369.50 |
| 2003-06-09 | 733 | 733 | 733 | 733 | 1,000 | 366.50 |
| 2003-06-02 | 731 | 731 | 731 | 731 | 1,000 | 365.50 |
| 2003-05-30 | 730 | 730 | 730 | 730 | 3,000 | 365 |
| 2003-05-28 | 720 | 720 | 720 | 720 | 7,000 | 360 |
| 2003-05-27 | 720 | 720 | 720 | 720 | 4,000 | 360 |
| 2003-05-23 | 720 | 720 | 720 | 720 | 1,000 | 360 |
| 2003-05-12 | 730 | 730 | 730 | 730 | 1,000 | 365 |
| 2003-04-28 | 740 | 740 | 740 | 740 | 3,000 | 370 |
| 2003-04-25 | 740 | 740 | 740 | 740 | 3,000 | 370 |
| 2003-04-14 | 740 | 740 | 740 | 740 | 4,000 | 370 |
| 2003-03-31 | 745 | 745 | 745 | 745 | 1,000 | 372.50 |
| 2003-03-26 | 745 | 745 | 745 | 745 | 2,000 | 372.50 |
| 2003-03-24 | 739 | 739 | 739 | 739 | 2,000 | 369.50 |
| 2003-03-19 | 745 | 745 | 745 | 745 | 2,000 | 372.50 |
| 2003-03-18 | 686 | 745 | 686 | 745 | 6,000 | 372.50 |
| 2003-03-05 | 760 | 760 | 760 | 760 | 10,000 | 380 |
| 2003-03-04 | 763 | 763 | 763 | 763 | 3,000 | 381.50 |
| 2003-02-27 | 769 | 769 | 769 | 769 | 5,000 | 384.50 |
| 2003-02-26 | 769 | 769 | 769 | 769 | 2,000 | 384.50 |
| 2003-02-25 | 767 | 767 | 767 | 767 | 1,000 | 383.50 |
| 2003-02-19 | 769 | 769 | 769 | 769 | 2,000 | 384.50 |
| 2003-02-14 | 769 | 769 | 769 | 769 | 1,000 | 384.50 |
| 2003-02-03 | 769 | 770 | 769 | 770 | 2,000 | 385 |
| 2003-01-31 | 768 | 768 | 768 | 768 | 3,000 | 384 |
| 2003-01-27 | 769 | 769 | 769 | 769 | 1,000 | 384.50 |
| 2003-01-24 | 769 | 769 | 769 | 769 | 10,000 | 384.50 |
| 2003-01-22 | 765 | 769 | 765 | 769 | 5,000 | 384.50 |
| 2003-01-20 | 770 | 770 | 770 | 770 | 2,000 | 385 |
分割・併合履歴 ： [2005-09-27]1株→2株 [1997-03-26]1株→1.1株
