7510 (株)たけびし の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 631 | 637 | 631 | 637 | 9,500 | 637 |
| 2006-12-28 | 628 | 629 | 619 | 628 | 17,700 | 628 |
| 2006-12-27 | 629 | 630 | 622 | 624 | 6,500 | 624 |
| 2006-12-26 | 630 | 630 | 622 | 623 | 15,500 | 623 |
| 2006-12-25 | 642 | 644 | 625 | 625 | 37,800 | 625 |
| 2006-12-22 | 622 | 629 | 618 | 624 | 25,300 | 624 |
| 2006-12-21 | 625 | 630 | 619 | 624 | 19,100 | 624 |
| 2006-12-20 | 625 | 625 | 618 | 623 | 18,100 | 623 |
| 2006-12-19 | 624 | 631 | 620 | 620 | 22,200 | 620 |
| 2006-12-18 | 624 | 637 | 621 | 621 | 23,700 | 621 |
| 2006-12-15 | 626 | 627 | 619 | 619 | 26,900 | 619 |
| 2006-12-14 | 623 | 623 | 618 | 620 | 9,500 | 620 |
| 2006-12-13 | 616 | 621 | 615 | 619 | 11,200 | 619 |
| 2006-12-12 | 621 | 621 | 615 | 616 | 12,500 | 616 |
| 2006-12-11 | 615 | 628 | 615 | 621 | 17,900 | 621 |
| 2006-12-08 | 636 | 636 | 611 | 613 | 14,500 | 613 |
| 2006-12-07 | 619 | 628 | 616 | 618 | 15,600 | 618 |
| 2006-12-06 | 629 | 630 | 612 | 617 | 8,800 | 617 |
| 2006-12-05 | 630 | 633 | 622 | 625 | 16,700 | 625 |
| 2006-12-04 | 614 | 634 | 614 | 622 | 19,200 | 622 |
| 2006-12-01 | 614 | 614 | 610 | 611 | 19,100 | 611 |
| 2006-11-30 | 613 | 615 | 608 | 611 | 22,400 | 611 |
| 2006-11-29 | 624 | 624 | 610 | 610 | 8,200 | 610 |
| 2006-11-28 | 620 | 620 | 610 | 617 | 1,300 | 617 |
| 2006-11-27 | 629 | 635 | 620 | 620 | 5,300 | 620 |
| 2006-11-24 | 614 | 620 | 609 | 611 | 11,300 | 611 |
| 2006-11-22 | 603 | 609 | 603 | 604 | 6,900 | 604 |
| 2006-11-21 | 606 | 620 | 606 | 607 | 9,300 | 607 |
| 2006-11-20 | 625 | 626 | 602 | 606 | 19,700 | 606 |
| 2006-11-17 | 620 | 634 | 615 | 615 | 15,800 | 615 |
| 2006-11-16 | 627 | 630 | 590 | 616 | 28,600 | 616 |
| 2006-11-15 | 636 | 639 | 630 | 633 | 10,400 | 633 |
| 2006-11-14 | 636 | 640 | 634 | 639 | 6,100 | 639 |
| 2006-11-13 | 637 | 641 | 633 | 640 | 14,500 | 640 |
| 2006-11-10 | 636 | 644 | 636 | 640 | 2,400 | 640 |
| 2006-11-09 | 640 | 643 | 636 | 636 | 8,600 | 636 |
| 2006-11-08 | 645 | 654 | 640 | 650 | 5,000 | 650 |
| 2006-11-07 | 648 | 649 | 631 | 645 | 20,600 | 645 |
| 2006-11-06 | 658 | 664 | 652 | 652 | 7,100 | 652 |
| 2006-11-02 | 656 | 664 | 653 | 663 | 9,500 | 663 |
| 2006-11-01 | 656 | 657 | 650 | 652 | 18,700 | 652 |
| 2006-10-31 | 650 | 672 | 650 | 666 | 12,000 | 666 |
| 2006-10-30 | 683 | 683 | 675 | 675 | 6,200 | 675 |
| 2006-10-27 | 685 | 685 | 674 | 685 | 28,800 | 685 |
| 2006-10-26 | 679 | 679 | 674 | 675 | 73,900 | 675 |
| 2006-10-25 | 690 | 691 | 675 | 677 | 92,000 | 677 |
| 2006-10-24 | 702 | 702 | 692 | 700 | 4,100 | 700 |
| 2006-10-23 | 703 | 703 | 695 | 701 | 2,300 | 701 |
| 2006-10-20 | 709 | 709 | 701 | 703 | 4,800 | 703 |
| 2006-10-19 | 713 | 715 | 710 | 710 | 3,000 | 710 |
| 2006-10-18 | 712 | 712 | 701 | 709 | 3,100 | 709 |
| 2006-10-17 | 716 | 719 | 715 | 715 | 5,400 | 715 |
| 2006-10-16 | 710 | 710 | 700 | 710 | 3,400 | 710 |
| 2006-10-12 | 681 | 690 | 670 | 690 | 3,900 | 690 |
| 2006-10-11 | 710 | 710 | 700 | 701 | 3,000 | 701 |
| 2006-10-10 | 710 | 716 | 710 | 710 | 4,000 | 710 |
| 2006-10-06 | 717 | 727 | 716 | 716 | 500 | 716 |
| 2006-10-05 | 720 | 721 | 720 | 720 | 1,000 | 720 |
| 2006-10-04 | 716 | 716 | 716 | 716 | 300 | 716 |
| 2006-10-03 | 715 | 715 | 715 | 715 | 100 | 715 |
| 2006-10-02 | 729 | 729 | 729 | 729 | 100 | 729 |
| 2006-09-29 | 715 | 715 | 714 | 714 | 400 | 714 |
| 2006-09-28 | 720 | 720 | 714 | 714 | 1,100 | 714 |
| 2006-09-27 | 717 | 720 | 717 | 720 | 2,100 | 720 |
| 2006-09-26 | 705 | 710 | 702 | 708 | 1,700 | 708 |
| 2006-09-25 | 711 | 720 | 705 | 705 | 3,700 | 705 |
| 2006-09-22 | 735 | 735 | 720 | 729 | 3,700 | 729 |
| 2006-09-21 | 725 | 725 | 725 | 725 | 200 | 725 |
| 2006-09-20 | 735 | 735 | 720 | 720 | 1,400 | 720 |
| 2006-09-19 | 750 | 750 | 725 | 743 | 1,900 | 743 |
| 2006-09-15 | 740 | 755 | 701 | 755 | 2,300 | 755 |
| 2006-09-14 | 770 | 770 | 730 | 740 | 6,200 | 740 |
| 2006-09-13 | 773 | 773 | 770 | 770 | 2,800 | 770 |
| 2006-09-12 | 767 | 773 | 767 | 773 | 1,400 | 773 |
| 2006-09-11 | 770 | 771 | 770 | 771 | 4,300 | 771 |
| 2006-09-08 | 761 | 770 | 761 | 770 | 4,200 | 770 |
| 2006-09-07 | 766 | 769 | 765 | 766 | 4,900 | 766 |
| 2006-09-06 | 765 | 770 | 763 | 770 | 18,000 | 770 |
| 2006-09-05 | 759 | 762 | 758 | 762 | 7,300 | 762 |
| 2006-09-04 | 757 | 758 | 754 | 757 | 3,200 | 757 |
| 2006-09-01 | 755 | 755 | 740 | 751 | 12,700 | 751 |
| 2006-08-31 | 745 | 755 | 745 | 755 | 7,700 | 755 |
| 2006-08-30 | 730 | 744 | 730 | 740 | 3,300 | 740 |
| 2006-08-29 | 729 | 730 | 725 | 725 | 2,500 | 725 |
| 2006-08-28 | 724 | 725 | 720 | 725 | 5,800 | 725 |
| 2006-08-25 | 729 | 729 | 715 | 715 | 5,800 | 715 |
| 2006-08-24 | 705 | 710 | 704 | 710 | 17,600 | 710 |
| 2006-08-23 | 705 | 710 | 705 | 705 | 27,800 | 705 |
| 2006-08-22 | 704 | 720 | 703 | 705 | 15,700 | 705 |
| 2006-08-21 | 705 | 705 | 699 | 700 | 8,400 | 700 |
| 2006-08-18 | 705 | 710 | 700 | 703 | 4,000 | 703 |
| 2006-08-17 | 710 | 710 | 707 | 707 | 2,200 | 707 |
| 2006-08-16 | 698 | 709 | 698 | 709 | 3,700 | 709 |
| 2006-08-15 | 693 | 697 | 693 | 695 | 1,400 | 695 |
| 2006-08-14 | 705 | 705 | 691 | 703 | 2,100 | 703 |
| 2006-08-11 | 710 | 710 | 710 | 710 | 200 | 710 |
| 2006-08-10 | 705 | 713 | 703 | 710 | 5,700 | 710 |
| 2006-08-09 | 709 | 710 | 707 | 710 | 2,800 | 710 |
| 2006-08-08 | 711 | 712 | 708 | 710 | 11,700 | 710 |
| 2006-08-07 | 720 | 720 | 705 | 712 | 10,900 | 712 |
| 2006-08-04 | 677 | 680 | 677 | 680 | 2,300 | 680 |
| 2006-08-03 | 680 | 680 | 677 | 677 | 1,700 | 677 |
| 2006-08-02 | 674 | 695 | 674 | 682 | 2,600 | 682 |
| 2006-08-01 | 697 | 697 | 697 | 697 | 1,000 | 697 |
| 2006-07-31 | 669 | 677 | 665 | 670 | 1,900 | 670 |
| 2006-07-28 | 650 | 669 | 650 | 669 | 1,200 | 669 |
| 2006-07-27 | 655 | 655 | 645 | 645 | 1,500 | 645 |
| 2006-07-26 | 653 | 660 | 644 | 647 | 3,400 | 647 |
| 2006-07-25 | 683 | 683 | 644 | 644 | 13,300 | 644 |
| 2006-07-24 | 654 | 655 | 631 | 643 | 6,100 | 643 |
| 2006-07-21 | 668 | 669 | 654 | 654 | 500 | 654 |
| 2006-07-20 | 645 | 675 | 645 | 669 | 6,600 | 669 |
| 2006-07-19 | 640 | 661 | 635 | 638 | 2,900 | 638 |
| 2006-07-18 | 669 | 669 | 650 | 650 | 1,600 | 650 |
| 2006-07-14 | 671 | 680 | 630 | 670 | 8,300 | 670 |
| 2006-07-13 | 709 | 709 | 690 | 693 | 4,100 | 693 |
| 2006-07-12 | 716 | 724 | 712 | 715 | 1,000 | 715 |
| 2006-07-11 | 728 | 730 | 728 | 729 | 1,700 | 729 |
| 2006-07-10 | 735 | 735 | 734 | 735 | 400 | 735 |
| 2006-07-07 | 748 | 748 | 735 | 735 | 1,800 | 735 |
| 2006-07-06 | 741 | 748 | 725 | 748 | 1,900 | 748 |
| 2006-07-05 | 760 | 760 | 740 | 755 | 5,100 | 755 |
| 2006-07-04 | 745 | 770 | 741 | 770 | 13,700 | 770 |
| 2006-07-03 | 744 | 747 | 741 | 747 | 1,400 | 747 |
| 2006-06-30 | 750 | 750 | 740 | 745 | 1,700 | 745 |
| 2006-06-29 | 754 | 754 | 736 | 740 | 8,400 | 740 |
| 2006-06-28 | 768 | 775 | 752 | 754 | 4,900 | 754 |
| 2006-06-27 | 775 | 775 | 760 | 768 | 11,800 | 768 |
| 2006-06-26 | 736 | 757 | 735 | 756 | 5,600 | 756 |
| 2006-06-23 | 740 | 740 | 723 | 737 | 7,800 | 737 |
| 2006-06-22 | 715 | 725 | 714 | 723 | 9,000 | 723 |
| 2006-06-21 | 709 | 710 | 680 | 699 | 10,800 | 699 |
| 2006-06-20 | 715 | 715 | 703 | 713 | 15,600 | 713 |
| 2006-06-19 | 705 | 712 | 694 | 705 | 15,600 | 705 |
| 2006-06-16 | 689 | 693 | 660 | 685 | 19,300 | 685 |
| 2006-06-15 | 632 | 643 | 632 | 643 | 27,300 | 643 |
| 2006-06-14 | 621 | 635 | 621 | 633 | 6,600 | 633 |
| 2006-06-13 | 650 | 652 | 635 | 635 | 12,100 | 635 |
| 2006-06-12 | 650 | 655 | 638 | 655 | 21,000 | 655 |
| 2006-06-09 | 690 | 710 | 671 | 671 | 13,100 | 671 |
| 2006-06-08 | 710 | 710 | 668 | 670 | 18,000 | 670 |
| 2006-06-07 | 715 | 715 | 680 | 710 | 8,400 | 710 |
| 2006-06-06 | 703 | 729 | 700 | 715 | 2,700 | 715 |
| 2006-06-05 | 703 | 703 | 692 | 693 | 9,400 | 693 |
| 2006-06-02 | 741 | 741 | 700 | 703 | 8,300 | 703 |
| 2006-06-01 | 735 | 737 | 735 | 737 | 3,100 | 737 |
| 2006-05-31 | 750 | 751 | 730 | 735 | 7,700 | 735 |
| 2006-05-30 | 761 | 779 | 755 | 756 | 11,200 | 756 |
| 2006-05-29 | 750 | 780 | 745 | 760 | 17,400 | 760 |
| 2006-05-26 | 757 | 757 | 745 | 745 | 4,600 | 745 |
| 2006-05-25 | 736 | 742 | 736 | 740 | 6,900 | 740 |
| 2006-05-24 | 731 | 740 | 722 | 730 | 18,600 | 730 |
| 2006-05-23 | 736 | 738 | 725 | 725 | 17,600 | 725 |
| 2006-05-22 | 765 | 770 | 751 | 766 | 20,800 | 766 |
| 2006-05-19 | 750 | 769 | 742 | 769 | 10,500 | 769 |
| 2006-05-18 | 780 | 780 | 745 | 745 | 4,500 | 745 |
| 2006-05-17 | 806 | 810 | 748 | 780 | 9,500 | 780 |
| 2006-05-16 | 827 | 835 | 826 | 826 | 2,600 | 826 |
| 2006-05-15 | 840 | 841 | 825 | 839 | 3,800 | 839 |
| 2006-05-12 | 852 | 852 | 841 | 850 | 4,600 | 850 |
| 2006-05-11 | 863 | 865 | 860 | 860 | 3,400 | 860 |
| 2006-05-10 | 892 | 892 | 863 | 863 | 3,200 | 863 |
| 2006-05-09 | 900 | 905 | 895 | 895 | 3,600 | 895 |
| 2006-05-08 | 910 | 912 | 908 | 910 | 7,800 | 910 |
| 2006-05-02 | 905 | 910 | 900 | 910 | 12,700 | 910 |
| 2006-05-01 | 900 | 910 | 880 | 908 | 12,600 | 908 |
| 2006-04-28 | 900 | 919 | 880 | 910 | 9,900 | 910 |
| 2006-04-27 | 899 | 908 | 880 | 900 | 4,900 | 900 |
| 2006-04-26 | 880 | 889 | 875 | 875 | 7,900 | 875 |
| 2006-04-25 | 875 | 920 | 860 | 878 | 22,800 | 878 |
| 2006-04-24 | 850 | 851 | 825 | 851 | 3,900 | 851 |
| 2006-04-21 | 869 | 869 | 841 | 841 | 5,500 | 841 |
| 2006-04-20 | 860 | 860 | 851 | 854 | 2,200 | 854 |
| 2006-04-19 | 888 | 888 | 860 | 862 | 3,200 | 862 |
| 2006-04-18 | 904 | 904 | 821 | 886 | 12,900 | 886 |
| 2006-04-17 | 930 | 930 | 901 | 904 | 7,000 | 904 |
| 2006-04-14 | 931 | 940 | 920 | 920 | 5,600 | 920 |
| 2006-04-13 | 940 | 940 | 934 | 940 | 1,500 | 940 |
| 2006-04-12 | 955 | 955 | 933 | 945 | 11,100 | 945 |
| 2006-04-11 | 940 | 970 | 940 | 955 | 12,800 | 955 |
| 2006-04-10 | 925 | 936 | 925 | 936 | 7,000 | 936 |
| 2006-04-07 | 932 | 935 | 911 | 922 | 9,000 | 922 |
| 2006-04-06 | 906 | 933 | 903 | 921 | 10,400 | 921 |
| 2006-04-05 | 920 | 936 | 901 | 936 | 14,700 | 936 |
| 2006-04-04 | 920 | 940 | 900 | 937 | 13,200 | 937 |
| 2006-04-03 | 900 | 920 | 880 | 920 | 25,800 | 920 |
| 2006-03-31 | 853 | 853 | 850 | 852 | 3,600 | 852 |
| 2006-03-30 | 851 | 853 | 830 | 850 | 7,200 | 850 |
| 2006-03-29 | 858 | 870 | 850 | 850 | 5,100 | 850 |
| 2006-03-28 | 870 | 870 | 860 | 870 | 4,200 | 870 |
| 2006-03-27 | 875 | 875 | 860 | 869 | 2,100 | 869 |
| 2006-03-24 | 860 | 860 | 855 | 860 | 6,200 | 860 |
| 2006-03-23 | 880 | 880 | 850 | 850 | 6,800 | 850 |
| 2006-03-22 | 880 | 880 | 860 | 860 | 8,000 | 860 |
| 2006-03-20 | 850 | 920 | 850 | 880 | 13,600 | 880 |
| 2006-03-17 | 820 | 820 | 810 | 820 | 10,400 | 820 |
| 2006-03-16 | 810 | 820 | 810 | 815 | 22,900 | 815 |
| 2006-03-15 | 750 | 820 | 750 | 800 | 35,400 | 800 |
| 2006-03-14 | 749 | 749 | 740 | 749 | 3,100 | 749 |
| 2006-03-13 | 750 | 750 | 730 | 730 | 2,600 | 730 |
| 2006-03-10 | 710 | 720 | 710 | 720 | 200 | 720 |
| 2006-03-09 | 720 | 720 | 720 | 720 | 200 | 720 |
| 2006-03-08 | 720 | 720 | 720 | 720 | 200 | 720 |
| 2006-03-07 | 720 | 750 | 719 | 720 | 3,800 | 720 |
| 2006-03-06 | 689 | 720 | 689 | 720 | 2,100 | 720 |
| 2006-03-03 | 710 | 719 | 680 | 719 | 3,300 | 719 |
| 2006-03-02 | 760 | 760 | 760 | 760 | 100 | 760 |
| 2006-02-28 | 760 | 769 | 760 | 761 | 400 | 761 |
| 2006-02-27 | 760 | 770 | 760 | 770 | 1,100 | 770 |
| 2006-02-24 | 759 | 760 | 759 | 760 | 1,900 | 760 |
| 2006-02-23 | 740 | 740 | 740 | 740 | 400 | 740 |
| 2006-02-20 | 740 | 740 | 740 | 740 | 100 | 740 |
| 2006-02-17 | 760 | 760 | 760 | 760 | 2,200 | 760 |
| 2006-02-16 | 765 | 765 | 750 | 750 | 1,800 | 750 |
| 2006-02-15 | 765 | 765 | 765 | 765 | 100 | 765 |
| 2006-02-14 | 777 | 777 | 700 | 735 | 4,100 | 735 |
| 2006-02-13 | 779 | 779 | 760 | 777 | 900 | 777 |
| 2006-02-10 | 783 | 783 | 782 | 782 | 200 | 782 |
| 2006-02-09 | 790 | 790 | 790 | 790 | 100 | 790 |
| 2006-02-08 | 794 | 794 | 793 | 793 | 200 | 793 |
| 2006-02-07 | 779 | 780 | 770 | 774 | 3,200 | 774 |
| 2006-02-06 | 779 | 779 | 779 | 779 | 300 | 779 |
| 2006-02-03 | 761 | 780 | 760 | 760 | 4,500 | 760 |
| 2006-02-02 | 760 | 760 | 759 | 760 | 1,100 | 760 |
| 2006-02-01 | 761 | 761 | 732 | 734 | 900 | 734 |
| 2006-01-31 | 770 | 780 | 766 | 766 | 3,100 | 766 |
| 2006-01-30 | 790 | 795 | 765 | 766 | 2,700 | 766 |
| 2006-01-27 | 795 | 795 | 785 | 795 | 2,100 | 795 |
| 2006-01-26 | 799 | 799 | 799 | 799 | 800 | 799 |
| 2006-01-25 | 800 | 800 | 800 | 800 | 1,300 | 800 |
| 2006-01-24 | 779 | 780 | 779 | 780 | 200 | 780 |
| 2006-01-23 | 778 | 780 | 765 | 765 | 1,500 | 765 |
| 2006-01-20 | 770 | 780 | 770 | 778 | 500 | 778 |
| 2006-01-19 | 730 | 730 | 725 | 730 | 1,300 | 730 |
| 2006-01-18 | 791 | 791 | 730 | 730 | 600 | 730 |
| 2006-01-17 | 820 | 820 | 800 | 800 | 8,600 | 800 |
| 2006-01-16 | 800 | 806 | 795 | 806 | 6,000 | 806 |
| 2006-01-13 | 795 | 800 | 750 | 799 | 3,300 | 799 |
| 2006-01-12 | 820 | 820 | 795 | 795 | 400 | 795 |
| 2006-01-11 | 819 | 820 | 819 | 820 | 300 | 820 |
| 2006-01-10 | 800 | 800 | 795 | 800 | 1,700 | 800 |
| 2006-01-06 | 800 | 820 | 795 | 800 | 2,100 | 800 |
| 2006-01-05 | 810 | 810 | 790 | 800 | 7,100 | 800 |
| 2006-01-04 | 820 | 820 | 780 | 790 | 2,500 | 790 |
分割・併合履歴 ： [2005-09-27]1株→2株 [1997-03-26]1株→1.1株
