7510 (株)たけびし の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 780 | 800 | 780 | 800 | 200 | 800 |
| 2005-12-29 | 800 | 800 | 780 | 780 | 4,400 | 780 |
| 2005-12-28 | 771 | 800 | 771 | 800 | 12,100 | 800 |
| 2005-12-27 | 772 | 788 | 772 | 773 | 2,700 | 773 |
| 2005-12-26 | 720 | 750 | 711 | 750 | 2,100 | 750 |
| 2005-12-22 | 700 | 705 | 700 | 705 | 13,100 | 705 |
| 2005-12-21 | 697 | 709 | 697 | 705 | 11,300 | 705 |
| 2005-12-20 | 651 | 698 | 649 | 698 | 7,400 | 698 |
| 2005-12-19 | 669 | 669 | 669 | 669 | 300 | 669 |
| 2005-12-16 | 670 | 670 | 670 | 670 | 100 | 670 |
| 2005-12-15 | 680 | 680 | 675 | 675 | 1,100 | 675 |
| 2005-12-13 | 690 | 690 | 689 | 689 | 1,900 | 689 |
| 2005-12-12 | 666 | 687 | 666 | 680 | 6,300 | 680 |
| 2005-12-09 | 662 | 665 | 660 | 665 | 5,600 | 665 |
| 2005-12-08 | 639 | 643 | 639 | 643 | 1,900 | 643 |
| 2005-12-07 | 640 | 640 | 638 | 640 | 1,400 | 640 |
| 2005-12-06 | 641 | 646 | 640 | 646 | 4,500 | 646 |
| 2005-12-05 | 628 | 639 | 626 | 638 | 3,300 | 638 |
| 2005-12-02 | 630 | 630 | 630 | 630 | 300 | 630 |
| 2005-12-01 | 640 | 647 | 617 | 630 | 3,900 | 630 |
| 2005-11-30 | 635 | 645 | 634 | 640 | 4,300 | 640 |
| 2005-11-29 | 630 | 630 | 621 | 621 | 1,100 | 621 |
| 2005-11-28 | 620 | 635 | 590 | 635 | 6,700 | 635 |
| 2005-11-25 | 633 | 650 | 625 | 647 | 10,500 | 647 |
| 2005-11-24 | 619 | 620 | 613 | 615 | 4,600 | 615 |
| 2005-11-22 | 640 | 640 | 625 | 625 | 500 | 625 |
| 2005-11-21 | 606 | 640 | 606 | 639 | 3,100 | 639 |
| 2005-11-18 | 639 | 639 | 639 | 639 | 200 | 639 |
| 2005-11-14 | 686 | 686 | 680 | 680 | 3,200 | 680 |
| 2005-11-11 | 640 | 685 | 640 | 685 | 800 | 685 |
| 2005-11-10 | 650 | 680 | 650 | 680 | 8,400 | 680 |
| 2005-11-09 | 643 | 655 | 643 | 655 | 300 | 655 |
| 2005-11-08 | 640 | 660 | 639 | 639 | 1,100 | 639 |
| 2005-11-07 | 639 | 639 | 630 | 630 | 600 | 630 |
| 2005-11-04 | 639 | 640 | 639 | 640 | 300 | 640 |
| 2005-11-02 | 627 | 640 | 625 | 640 | 3,000 | 640 |
| 2005-11-01 | 620 | 635 | 620 | 625 | 5,000 | 625 |
| 2005-10-31 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2005-10-27 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2005-10-25 | 690 | 690 | 669 | 669 | 3,000 | 669 |
| 2005-10-24 | 631 | 660 | 630 | 650 | 6,000 | 650 |
| 2005-10-21 | 601 | 601 | 601 | 601 | 2,000 | 601 |
| 2005-10-18 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2005-10-17 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-10-13 | 560 | 575 | 560 | 570 | 12,000 | 570 |
| 2005-10-12 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2005-10-05 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2005-10-04 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2005-10-03 | 575 | 575 | 575 | 575 | 8,000 | 575 |
| 2005-09-30 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2005-09-29 | 572 | 572 | 570 | 572 | 12,000 | 572 |
| 2005-09-28 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 2005-09-27 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2005-09-26 | 1,128 | 1,130 | 1,125 | 1,125 | 5,000 | 562.50 |
| 2005-09-22 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 555 |
| 2005-09-21 | 1,115 | 1,115 | 1,115 | 1,115 | 7,000 | 557.50 |
| 2005-09-20 | 1,111 | 1,115 | 1,111 | 1,115 | 3,000 | 557.50 |
| 2005-09-16 | 1,113 | 1,120 | 1,110 | 1,110 | 13,000 | 555 |
| 2005-09-14 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 2005-09-13 | 1,102 | 1,102 | 1,101 | 1,101 | 3,000 | 550.50 |
| 2005-09-12 | 1,140 | 1,140 | 1,101 | 1,101 | 2,000 | 550.50 |
| 2005-09-09 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 545 |
| 2005-09-08 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 545 |
| 2005-09-07 | 1,092 | 1,092 | 1,092 | 1,092 | 1,000 | 546 |
| 2005-09-05 | 1,132 | 1,132 | 1,132 | 1,132 | 1,000 | 566 |
| 2005-09-02 | 1,150 | 1,150 | 1,149 | 1,149 | 6,000 | 574.50 |
| 2005-09-01 | 1,150 | 1,151 | 1,150 | 1,150 | 17,000 | 575 |
| 2005-08-31 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 2005-08-29 | 1,178 | 1,178 | 1,178 | 1,178 | 1,000 | 589 |
| 2005-08-26 | 1,178 | 1,178 | 1,178 | 1,178 | 2,000 | 589 |
| 2005-08-25 | 1,178 | 1,178 | 1,178 | 1,178 | 2,000 | 589 |
| 2005-08-24 | 1,151 | 1,179 | 1,151 | 1,179 | 2,000 | 589.50 |
| 2005-08-23 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 580 |
| 2005-08-19 | 1,151 | 1,180 | 1,151 | 1,180 | 10,000 | 590 |
| 2005-08-18 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 2005-08-15 | 1,150 | 1,160 | 1,150 | 1,150 | 8,000 | 575 |
| 2005-08-12 | 1,175 | 1,175 | 1,175 | 1,175 | 3,000 | 587.50 |
| 2005-08-11 | 1,175 | 1,175 | 1,175 | 1,175 | 1,000 | 587.50 |
| 2005-08-08 | 1,200 | 1,200 | 1,150 | 1,150 | 4,000 | 575 |
| 2005-08-05 | 1,139 | 1,139 | 1,139 | 1,139 | 1,000 | 569.50 |
| 2005-08-04 | 1,107 | 1,140 | 1,100 | 1,140 | 3,000 | 570 |
| 2005-08-03 | 1,110 | 1,110 | 1,107 | 1,107 | 2,000 | 553.50 |
| 2005-08-02 | 1,050 | 1,075 | 1,050 | 1,075 | 4,000 | 537.50 |
| 2005-08-01 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 535 |
| 2005-07-26 | 1,075 | 1,075 | 1,075 | 1,075 | 2,000 | 537.50 |
| 2005-07-25 | 1,071 | 1,071 | 1,071 | 1,071 | 1,000 | 535.50 |
| 2005-07-22 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 520 |
| 2005-07-21 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 520 |
| 2005-07-20 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 520 |
| 2005-07-19 | 1,030 | 1,040 | 1,030 | 1,040 | 4,000 | 520 |
| 2005-07-15 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 2005-07-14 | 1,029 | 1,029 | 1,029 | 1,029 | 1,000 | 514.50 |
| 2005-07-13 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 2005-07-12 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 2005-07-11 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 2005-07-07 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 2005-06-30 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 2005-06-29 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 520 |
| 2005-06-28 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 525 |
| 2005-06-27 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 520 |
| 2005-06-24 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 2005-06-21 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 510 |
| 2005-06-20 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 505 |
| 2005-06-17 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 500 |
| 2005-06-16 | 1,020 | 1,020 | 1,000 | 1,010 | 4,000 | 505 |
| 2005-06-15 | 1,010 | 1,020 | 1,010 | 1,010 | 9,000 | 505 |
| 2005-06-14 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 2005-06-13 | 1,005 | 1,020 | 1,005 | 1,020 | 3,000 | 510 |
| 2005-06-10 | 1,005 | 1,005 | 1,005 | 1,005 | 2,000 | 502.50 |
| 2005-06-08 | 975 | 975 | 975 | 975 | 7,000 | 487.50 |
| 2005-06-07 | 957 | 979 | 957 | 979 | 2,000 | 489.50 |
| 2005-06-06 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 2005-06-01 | 936 | 936 | 936 | 936 | 5,000 | 468 |
| 2005-05-27 | 936 | 936 | 936 | 936 | 1,000 | 468 |
| 2005-05-26 | 982 | 982 | 982 | 982 | 1,000 | 491 |
| 2005-05-25 | 993 | 993 | 993 | 993 | 1,000 | 496.50 |
| 2005-05-24 | 965 | 965 | 965 | 965 | 2,000 | 482.50 |
| 2005-05-20 | 950 | 950 | 950 | 950 | 2,000 | 475 |
| 2005-05-19 | 950 | 950 | 940 | 940 | 6,000 | 470 |
| 2005-05-18 | 965 | 965 | 965 | 965 | 1,000 | 482.50 |
| 2005-05-13 | 970 | 970 | 970 | 970 | 2,000 | 485 |
| 2005-05-12 | 960 | 972 | 960 | 972 | 4,000 | 486 |
| 2005-05-11 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 2005-05-10 | 950 | 951 | 950 | 950 | 4,000 | 475 |
| 2005-05-09 | 950 | 950 | 950 | 950 | 2,000 | 475 |
| 2005-05-06 | 950 | 950 | 950 | 950 | 7,000 | 475 |
| 2005-04-27 | 972 | 972 | 972 | 972 | 1,000 | 486 |
| 2005-04-25 | 947 | 947 | 947 | 947 | 1,000 | 473.50 |
| 2005-04-22 | 920 | 920 | 920 | 920 | 1,000 | 460 |
| 2005-04-20 | 920 | 920 | 920 | 920 | 1,000 | 460 |
| 2005-04-19 | 919 | 919 | 919 | 919 | 1,000 | 459.50 |
| 2005-04-18 | 920 | 920 | 910 | 919 | 3,000 | 459.50 |
| 2005-04-15 | 905 | 905 | 905 | 905 | 1,000 | 452.50 |
| 2005-04-13 | 945 | 945 | 945 | 945 | 3,000 | 472.50 |
| 2005-04-04 | 944 | 944 | 944 | 944 | 3,000 | 472 |
| 2005-03-29 | 945 | 945 | 945 | 945 | 1,000 | 472.50 |
| 2005-03-28 | 956 | 956 | 956 | 956 | 1,000 | 478 |
| 2005-03-24 | 961 | 961 | 961 | 961 | 1,000 | 480.50 |
| 2005-03-23 | 959 | 959 | 950 | 950 | 4,000 | 475 |
| 2005-03-22 | 990 | 990 | 950 | 960 | 4,000 | 480 |
| 2005-03-18 | 925 | 926 | 925 | 926 | 2,000 | 463 |
| 2005-03-14 | 920 | 920 | 920 | 920 | 1,000 | 460 |
| 2005-03-10 | 920 | 920 | 920 | 920 | 1,000 | 460 |
| 2005-03-09 | 930 | 930 | 930 | 930 | 2,000 | 465 |
| 2005-03-08 | 930 | 930 | 930 | 930 | 1,000 | 465 |
| 2005-03-03 | 931 | 931 | 931 | 931 | 1,000 | 465.50 |
| 2005-03-02 | 930 | 930 | 930 | 930 | 1,000 | 465 |
| 2005-02-28 | 920 | 920 | 920 | 920 | 1,000 | 460 |
| 2005-02-25 | 920 | 920 | 919 | 919 | 2,000 | 459.50 |
| 2005-02-24 | 920 | 920 | 920 | 920 | 1,000 | 460 |
| 2005-02-23 | 925 | 925 | 925 | 925 | 3,000 | 462.50 |
| 2005-02-21 | 930 | 930 | 930 | 930 | 2,000 | 465 |
| 2005-02-18 | 925 | 925 | 920 | 920 | 2,000 | 460 |
| 2005-02-17 | 934 | 934 | 921 | 930 | 5,000 | 465 |
| 2005-02-16 | 930 | 930 | 930 | 930 | 1,000 | 465 |
| 2005-02-15 | 920 | 920 | 920 | 920 | 1,000 | 460 |
| 2005-02-10 | 907 | 907 | 900 | 906 | 8,000 | 453 |
| 2005-02-08 | 899 | 899 | 899 | 899 | 1,000 | 449.50 |
| 2005-02-03 | 871 | 871 | 871 | 871 | 1,000 | 435.50 |
| 2005-01-31 | 871 | 871 | 871 | 871 | 1,000 | 435.50 |
| 2005-01-28 | 906 | 906 | 900 | 900 | 2,000 | 450 |
| 2005-01-25 | 926 | 926 | 924 | 924 | 3,000 | 462 |
| 2005-01-24 | 906 | 906 | 906 | 906 | 2,000 | 453 |
| 2005-01-21 | 901 | 901 | 901 | 901 | 1,000 | 450.50 |
| 2005-01-14 | 901 | 901 | 901 | 901 | 1,000 | 450.50 |
| 2005-01-07 | 900 | 900 | 900 | 900 | 1,000 | 450 |
分割・併合履歴 ： [2005-09-27]1株→2株 [1997-03-26]1株→1.1株
