7510 (株)たけびし の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 321 | 323 | 321 | 323 | 1,500 | 323 |
| 2009-12-28 | 321 | 325 | 321 | 323 | 3,200 | 323 |
| 2009-12-25 | 329 | 329 | 318 | 320 | 15,800 | 320 |
| 2009-12-24 | 317 | 320 | 316 | 320 | 3,200 | 320 |
| 2009-12-22 | 315 | 317 | 315 | 315 | 15,100 | 315 |
| 2009-12-21 | 317 | 317 | 317 | 317 | 400 | 317 |
| 2009-12-18 | 317 | 317 | 312 | 317 | 2,600 | 317 |
| 2009-12-17 | 317 | 317 | 313 | 317 | 900 | 317 |
| 2009-12-16 | 313 | 319 | 313 | 318 | 1,100 | 318 |
| 2009-12-15 | 310 | 319 | 310 | 319 | 300 | 319 |
| 2009-12-14 | 326 | 326 | 313 | 320 | 1,900 | 320 |
| 2009-12-11 | 306 | 313 | 306 | 313 | 300 | 313 |
| 2009-12-10 | 329 | 329 | 305 | 311 | 15,500 | 311 |
| 2009-12-09 | 310 | 320 | 306 | 320 | 6,300 | 320 |
| 2009-12-08 | 306 | 311 | 306 | 310 | 1,700 | 310 |
| 2009-12-07 | 307 | 308 | 307 | 307 | 3,900 | 307 |
| 2009-12-04 | 305 | 310 | 304 | 310 | 1,100 | 310 |
| 2009-12-03 | 306 | 310 | 306 | 307 | 700 | 307 |
| 2009-12-02 | 309 | 309 | 309 | 309 | 100 | 309 |
| 2009-12-01 | 312 | 312 | 312 | 312 | 11,800 | 312 |
| 2009-11-30 | 310 | 315 | 310 | 315 | 2,600 | 315 |
| 2009-11-27 | 322 | 322 | 315 | 315 | 1,800 | 315 |
| 2009-11-26 | 316 | 317 | 316 | 317 | 300 | 317 |
| 2009-11-25 | 324 | 324 | 319 | 321 | 4,500 | 321 |
| 2009-11-24 | 320 | 320 | 320 | 320 | 1,100 | 320 |
| 2009-11-20 | 320 | 320 | 320 | 320 | 300 | 320 |
| 2009-11-19 | 320 | 320 | 320 | 320 | 100 | 320 |
| 2009-11-18 | 318 | 326 | 318 | 320 | 1,900 | 320 |
| 2009-11-17 | 329 | 329 | 321 | 328 | 600 | 328 |
| 2009-11-16 | 321 | 330 | 321 | 330 | 700 | 330 |
| 2009-11-13 | 332 | 332 | 332 | 332 | 2,500 | 332 |
| 2009-11-11 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2009-11-09 | 322 | 331 | 322 | 331 | 400 | 331 |
| 2009-11-06 | 331 | 331 | 322 | 331 | 3,400 | 331 |
| 2009-11-05 | 329 | 329 | 329 | 329 | 100 | 329 |
| 2009-11-04 | 332 | 332 | 332 | 332 | 100 | 332 |
| 2009-10-30 | 328 | 328 | 328 | 328 | 100 | 328 |
| 2009-10-29 | 324 | 324 | 324 | 324 | 100 | 324 |
| 2009-10-28 | 322 | 323 | 322 | 323 | 2,200 | 323 |
| 2009-10-27 | 337 | 337 | 332 | 332 | 1,600 | 332 |
| 2009-10-26 | 329 | 331 | 329 | 329 | 3,400 | 329 |
| 2009-10-23 | 339 | 339 | 336 | 336 | 4,700 | 336 |
| 2009-10-22 | 338 | 338 | 338 | 338 | 400 | 338 |
| 2009-10-21 | 338 | 338 | 338 | 338 | 5,400 | 338 |
| 2009-10-20 | 334 | 339 | 334 | 339 | 700 | 339 |
| 2009-10-19 | 330 | 339 | 325 | 339 | 3,800 | 339 |
| 2009-10-16 | 330 | 330 | 330 | 330 | 600 | 330 |
| 2009-10-15 | 330 | 330 | 326 | 330 | 9,400 | 330 |
| 2009-10-14 | 329 | 329 | 327 | 327 | 500 | 327 |
| 2009-10-09 | 324 | 336 | 324 | 334 | 1,200 | 334 |
| 2009-10-08 | 330 | 330 | 330 | 330 | 500 | 330 |
| 2009-10-07 | 328 | 328 | 325 | 328 | 900 | 328 |
| 2009-10-06 | 330 | 330 | 320 | 321 | 1,100 | 321 |
| 2009-10-05 | 330 | 330 | 330 | 330 | 300 | 330 |
| 2009-10-02 | 330 | 330 | 330 | 330 | 500 | 330 |
| 2009-09-30 | 336 | 336 | 336 | 336 | 100 | 336 |
| 2009-09-29 | 336 | 336 | 336 | 336 | 1,900 | 336 |
| 2009-09-28 | 339 | 340 | 326 | 340 | 600 | 340 |
| 2009-09-25 | 336 | 342 | 336 | 339 | 3,700 | 339 |
| 2009-09-24 | 351 | 354 | 346 | 350 | 5,600 | 350 |
| 2009-09-18 | 346 | 354 | 336 | 350 | 31,400 | 350 |
| 2009-09-17 | 336 | 336 | 336 | 336 | 100 | 336 |
| 2009-09-15 | 336 | 336 | 336 | 336 | 500 | 336 |
| 2009-09-14 | 336 | 336 | 336 | 336 | 100 | 336 |
| 2009-09-11 | 334 | 334 | 334 | 334 | 500 | 334 |
| 2009-09-10 | 338 | 338 | 335 | 335 | 1,100 | 335 |
| 2009-09-09 | 340 | 340 | 335 | 335 | 800 | 335 |
| 2009-09-08 | 343 | 343 | 343 | 343 | 100 | 343 |
| 2009-09-04 | 335 | 336 | 335 | 335 | 1,300 | 335 |
| 2009-09-03 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2009-09-02 | 349 | 349 | 340 | 340 | 2,200 | 340 |
| 2009-09-01 | 354 | 354 | 350 | 350 | 2,800 | 350 |
| 2009-08-31 | 356 | 356 | 351 | 351 | 1,500 | 351 |
| 2009-08-28 | 353 | 353 | 350 | 350 | 1,800 | 350 |
| 2009-08-27 | 353 | 353 | 353 | 353 | 3,300 | 353 |
| 2009-08-26 | 353 | 353 | 351 | 352 | 700 | 352 |
| 2009-08-25 | 354 | 354 | 344 | 349 | 9,100 | 349 |
| 2009-08-24 | 348 | 349 | 348 | 349 | 1,200 | 349 |
| 2009-08-21 | 340 | 349 | 330 | 349 | 2,400 | 349 |
| 2009-08-20 | 337 | 349 | 337 | 349 | 800 | 349 |
| 2009-08-19 | 347 | 347 | 347 | 347 | 100 | 347 |
| 2009-08-18 | 332 | 332 | 332 | 332 | 700 | 332 |
| 2009-08-14 | 340 | 348 | 340 | 348 | 1,000 | 348 |
| 2009-08-12 | 340 | 345 | 340 | 345 | 900 | 345 |
| 2009-08-11 | 340 | 345 | 340 | 345 | 300 | 345 |
| 2009-08-10 | 334 | 340 | 334 | 340 | 3,700 | 340 |
| 2009-08-07 | 335 | 335 | 334 | 334 | 1,300 | 334 |
| 2009-08-06 | 330 | 352 | 330 | 335 | 1,300 | 335 |
| 2009-08-05 | 333 | 345 | 333 | 345 | 7,200 | 345 |
| 2009-08-04 | 357 | 360 | 353 | 353 | 1,500 | 353 |
| 2009-08-03 | 364 | 364 | 357 | 357 | 3,500 | 357 |
| 2009-07-31 | 334 | 354 | 334 | 353 | 8,500 | 353 |
| 2009-07-30 | 340 | 340 | 339 | 339 | 1,100 | 339 |
| 2009-07-29 | 335 | 335 | 335 | 335 | 400 | 335 |
| 2009-07-28 | 335 | 335 | 335 | 335 | 100 | 335 |
| 2009-07-27 | 347 | 350 | 339 | 339 | 2,100 | 339 |
| 2009-07-24 | 350 | 350 | 337 | 337 | 20,100 | 337 |
| 2009-07-23 | 332 | 340 | 332 | 340 | 2,600 | 340 |
| 2009-07-22 | 330 | 332 | 329 | 330 | 1,600 | 330 |
| 2009-07-21 | 330 | 334 | 330 | 330 | 3,100 | 330 |
| 2009-07-17 | 325 | 328 | 325 | 328 | 1,900 | 328 |
| 2009-07-16 | 327 | 330 | 326 | 330 | 2,100 | 330 |
| 2009-07-14 | 311 | 320 | 311 | 320 | 900 | 320 |
| 2009-07-13 | 320 | 325 | 319 | 320 | 3,700 | 320 |
| 2009-07-10 | 326 | 326 | 326 | 326 | 600 | 326 |
| 2009-07-09 | 320 | 330 | 320 | 330 | 1,400 | 330 |
| 2009-07-08 | 340 | 340 | 330 | 330 | 7,100 | 330 |
| 2009-07-07 | 346 | 346 | 340 | 340 | 1,600 | 340 |
| 2009-07-06 | 345 | 346 | 340 | 340 | 1,100 | 340 |
| 2009-07-03 | 345 | 345 | 337 | 337 | 200 | 337 |
| 2009-07-02 | 349 | 349 | 349 | 349 | 300 | 349 |
| 2009-07-01 | 349 | 350 | 337 | 350 | 1,300 | 350 |
| 2009-06-30 | 346 | 350 | 346 | 350 | 1,100 | 350 |
| 2009-06-29 | 335 | 339 | 335 | 339 | 1,500 | 339 |
| 2009-06-26 | 346 | 349 | 345 | 349 | 3,100 | 349 |
| 2009-06-25 | 340 | 341 | 338 | 338 | 6,200 | 338 |
| 2009-06-24 | 331 | 334 | 331 | 334 | 600 | 334 |
| 2009-06-23 | 330 | 333 | 325 | 333 | 900 | 333 |
| 2009-06-22 | 326 | 330 | 326 | 330 | 500 | 330 |
| 2009-06-19 | 324 | 326 | 324 | 326 | 2,100 | 326 |
| 2009-06-18 | 324 | 324 | 322 | 322 | 8,400 | 322 |
| 2009-06-17 | 324 | 324 | 312 | 320 | 3,900 | 320 |
| 2009-06-16 | 337 | 338 | 333 | 333 | 8,600 | 333 |
| 2009-06-15 | 337 | 347 | 337 | 337 | 3,400 | 337 |
| 2009-06-12 | 333 | 334 | 329 | 333 | 4,700 | 333 |
| 2009-06-11 | 337 | 339 | 329 | 329 | 7,100 | 329 |
| 2009-06-10 | 323 | 328 | 323 | 328 | 12,900 | 328 |
| 2009-06-09 | 320 | 326 | 312 | 314 | 3,500 | 314 |
| 2009-06-08 | 303 | 320 | 302 | 320 | 10,100 | 320 |
| 2009-06-05 | 290 | 298 | 290 | 298 | 2,000 | 298 |
| 2009-06-04 | 286 | 290 | 286 | 288 | 2,400 | 288 |
| 2009-06-03 | 285 | 290 | 285 | 290 | 5,700 | 290 |
| 2009-06-02 | 290 | 290 | 285 | 289 | 5,800 | 289 |
| 2009-06-01 | 285 | 290 | 285 | 290 | 2,300 | 290 |
| 2009-05-29 | 286 | 288 | 286 | 288 | 1,200 | 288 |
| 2009-05-28 | 289 | 289 | 286 | 286 | 1,200 | 286 |
| 2009-05-27 | 289 | 290 | 285 | 289 | 4,200 | 289 |
| 2009-05-26 | 286 | 288 | 284 | 287 | 4,200 | 287 |
| 2009-05-25 | 284 | 286 | 281 | 286 | 8,600 | 286 |
| 2009-05-22 | 276 | 280 | 276 | 277 | 2,300 | 277 |
| 2009-05-21 | 279 | 279 | 275 | 278 | 2,400 | 278 |
| 2009-05-20 | 277 | 277 | 275 | 277 | 2,900 | 277 |
| 2009-05-19 | 276 | 276 | 275 | 275 | 1,900 | 275 |
| 2009-05-18 | 279 | 280 | 277 | 277 | 2,700 | 277 |
| 2009-05-15 | 272 | 278 | 272 | 278 | 2,200 | 278 |
| 2009-05-14 | 273 | 273 | 268 | 272 | 4,200 | 272 |
| 2009-05-13 | 281 | 284 | 280 | 280 | 1,900 | 280 |
| 2009-05-12 | 274 | 277 | 274 | 277 | 1,700 | 277 |
| 2009-05-11 | 270 | 274 | 270 | 274 | 1,400 | 274 |
| 2009-05-08 | 269 | 271 | 267 | 271 | 22,700 | 271 |
| 2009-05-07 | 268 | 273 | 267 | 270 | 15,700 | 270 |
| 2009-05-01 | 265 | 267 | 263 | 267 | 26,400 | 267 |
| 2009-04-30 | 265 | 270 | 265 | 267 | 3,800 | 267 |
| 2009-04-28 | 270 | 270 | 264 | 264 | 7,500 | 264 |
| 2009-04-27 | 272 | 273 | 269 | 273 | 7,800 | 273 |
| 2009-04-24 | 272 | 272 | 269 | 271 | 5,400 | 271 |
| 2009-04-23 | 272 | 273 | 268 | 270 | 7,800 | 270 |
| 2009-04-22 | 275 | 276 | 272 | 272 | 2,800 | 272 |
| 2009-04-21 | 270 | 273 | 268 | 273 | 2,300 | 273 |
| 2009-04-20 | 270 | 275 | 269 | 269 | 3,800 | 269 |
| 2009-04-17 | 277 | 277 | 269 | 269 | 7,300 | 269 |
| 2009-04-16 | 274 | 279 | 271 | 277 | 3,300 | 277 |
| 2009-04-15 | 267 | 270 | 267 | 270 | 2,100 | 270 |
| 2009-04-14 | 269 | 269 | 266 | 266 | 4,600 | 266 |
| 2009-04-13 | 270 | 271 | 266 | 270 | 8,700 | 270 |
| 2009-04-10 | 273 | 273 | 263 | 270 | 7,300 | 270 |
| 2009-04-09 | 276 | 276 | 271 | 275 | 4,100 | 275 |
| 2009-04-08 | 289 | 289 | 265 | 278 | 9,000 | 278 |
| 2009-04-07 | 270 | 298 | 270 | 289 | 29,200 | 289 |
| 2009-04-06 | 252 | 262 | 252 | 258 | 12,600 | 258 |
| 2009-04-03 | 258 | 270 | 248 | 250 | 15,200 | 250 |
| 2009-04-02 | 255 | 270 | 251 | 255 | 7,400 | 255 |
| 2009-04-01 | 268 | 268 | 250 | 258 | 8,100 | 258 |
| 2009-03-31 | 281 | 281 | 275 | 275 | 1,800 | 275 |
| 2009-03-30 | 280 | 281 | 280 | 281 | 300 | 281 |
| 2009-03-27 | 282 | 285 | 282 | 282 | 1,400 | 282 |
| 2009-03-26 | 281 | 283 | 281 | 283 | 400 | 283 |
| 2009-03-25 | 289 | 289 | 289 | 289 | 300 | 289 |
| 2009-03-24 | 290 | 290 | 285 | 289 | 9,500 | 289 |
| 2009-03-23 | 280 | 282 | 277 | 282 | 1,300 | 282 |
| 2009-03-19 | 275 | 275 | 275 | 275 | 1,100 | 275 |
| 2009-03-18 | 282 | 286 | 282 | 282 | 8,100 | 282 |
| 2009-03-17 | 282 | 283 | 282 | 283 | 2,900 | 283 |
| 2009-03-16 | 282 | 282 | 282 | 282 | 6,500 | 282 |
| 2009-03-13 | 280 | 283 | 280 | 282 | 7,600 | 282 |
| 2009-03-12 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2009-03-11 | 280 | 280 | 279 | 280 | 1,700 | 280 |
| 2009-03-10 | 278 | 279 | 278 | 279 | 3,300 | 279 |
| 2009-03-09 | 280 | 280 | 278 | 278 | 6,000 | 278 |
| 2009-03-06 | 280 | 280 | 280 | 280 | 3,400 | 280 |
| 2009-03-05 | 274 | 280 | 274 | 280 | 5,100 | 280 |
| 2009-03-04 | 272 | 272 | 272 | 272 | 4,400 | 272 |
| 2009-03-03 | 280 | 280 | 272 | 272 | 6,100 | 272 |
| 2009-03-02 | 280 | 283 | 280 | 280 | 7,000 | 280 |
| 2009-02-27 | 280 | 280 | 275 | 280 | 5,600 | 280 |
| 2009-02-26 | 276 | 276 | 253 | 275 | 11,700 | 275 |
| 2009-02-25 | 278 | 279 | 270 | 270 | 9,900 | 270 |
| 2009-02-24 | 274 | 274 | 270 | 270 | 5,900 | 270 |
| 2009-02-23 | 280 | 280 | 270 | 274 | 6,200 | 274 |
| 2009-02-20 | 284 | 284 | 280 | 280 | 7,500 | 280 |
| 2009-02-19 | 275 | 280 | 275 | 280 | 10,200 | 280 |
| 2009-02-18 | 267 | 278 | 267 | 273 | 19,600 | 273 |
| 2009-02-17 | 266 | 267 | 260 | 266 | 19,200 | 266 |
| 2009-02-16 | 265 | 265 | 264 | 265 | 5,900 | 265 |
| 2009-02-13 | 277 | 277 | 267 | 270 | 5,100 | 270 |
| 2009-02-12 | 290 | 291 | 274 | 284 | 6,700 | 284 |
| 2009-02-10 | 300 | 302 | 287 | 290 | 15,000 | 290 |
| 2009-02-09 | 296 | 308 | 294 | 300 | 6,700 | 300 |
| 2009-02-06 | 279 | 315 | 279 | 312 | 13,600 | 312 |
| 2009-02-05 | 275 | 281 | 273 | 281 | 2,600 | 281 |
| 2009-02-04 | 288 | 290 | 275 | 275 | 14,400 | 275 |
| 2009-02-03 | 280 | 290 | 278 | 284 | 23,200 | 284 |
| 2009-02-02 | 260 | 265 | 258 | 263 | 11,900 | 263 |
| 2009-01-30 | 276 | 276 | 264 | 265 | 8,200 | 265 |
| 2009-01-29 | 281 | 285 | 261 | 266 | 20,500 | 266 |
| 2009-01-28 | 297 | 297 | 278 | 278 | 10,100 | 278 |
| 2009-01-27 | 300 | 300 | 299 | 299 | 9,500 | 299 |
| 2009-01-26 | 315 | 315 | 300 | 300 | 9,300 | 300 |
| 2009-01-23 | 320 | 320 | 315 | 318 | 4,200 | 318 |
| 2009-01-22 | 321 | 321 | 320 | 320 | 3,200 | 320 |
| 2009-01-21 | 330 | 330 | 320 | 320 | 26,000 | 320 |
| 2009-01-20 | 332 | 340 | 330 | 335 | 2,100 | 335 |
| 2009-01-19 | 330 | 330 | 329 | 329 | 12,500 | 329 |
| 2009-01-16 | 350 | 350 | 340 | 340 | 12,900 | 340 |
| 2009-01-15 | 350 | 350 | 347 | 347 | 6,600 | 347 |
| 2009-01-14 | 380 | 380 | 357 | 359 | 12,100 | 359 |
| 2009-01-13 | 378 | 380 | 378 | 380 | 200 | 380 |
| 2009-01-07 | 390 | 400 | 390 | 400 | 4,100 | 400 |
| 2009-01-06 | 410 | 410 | 398 | 400 | 6,200 | 400 |
| 2009-01-05 | 415 | 415 | 415 | 415 | 100 | 415 |
分割・併合履歴 ： [2005-09-27]1株→2株 [1997-03-26]1株→1.1株
