2151 (株)タケエイ 個別株価データ

東証1部(サービス業)
下記表示年度のCSVデータダウンロードが可能です。
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2009-01-05 | 870 | 900 | 870 | 900 | 600 | 300 |
2009-01-06 | 905 | 980 | 905 | 970 | 5300 | 323.3 |
2009-01-07 | 1020 | 1030 | 1000 | 1020 | 8900 | 340 |
2009-01-08 | 1010 | 1080 | 1010 | 1080 | 7900 | 360 |
2009-01-09 | 1129 | 1129 | 1098 | 1107 | 4800 | 369 |
2009-01-13 | 1107 | 1109 | 1074 | 1108 | 4400 | 369.3 |
2009-01-14 | 1108 | 1108 | 1080 | 1080 | 3000 | 360 |
2009-01-15 | 1020 | 1020 | 1001 | 1010 | 7000 | 336.7 |
2009-01-16 | 1004 | 1005 | 960 | 979 | 19400 | 326.3 |
2009-01-19 | 949 | 960 | 940 | 960 | 5500 | 320 |
2009-01-20 | 960 | 963 | 960 | 960 | 4500 | 320 |
2009-01-21 | 958 | 958 | 925 | 943 | 3400 | 314.3 |
2009-01-22 | 943 | 950 | 926 | 943 | 5200 | 314.3 |
2009-01-26 | 943 | 943 | 890 | 890 | 9800 | 296.7 |
2009-01-27 | 902 | 902 | 880 | 882 | 5400 | 294 |
2009-01-28 | 912 | 915 | 890 | 890 | 2000 | 296.7 |
2009-01-29 | 910 | 910 | 880 | 880 | 2900 | 293.3 |
2009-01-30 | 862 | 889 | 860 | 870 | 2700 | 290 |
2009-02-02 | 870 | 890 | 810 | 810 | 4500 | 270 |
2009-02-03 | 810 | 825 | 810 | 825 | 2300 | 275 |
2009-02-04 | 825 | 836 | 824 | 830 | 3000 | 276.7 |
2009-02-05 | 830 | 830 | 830 | 830 | 1600 | 276.7 |
2009-02-06 | 821 | 821 | 800 | 810 | 3700 | 270 |
2009-02-09 | 810 | 810 | 805 | 805 | 1200 | 268.3 |
2009-02-10 | 800 | 810 | 793 | 810 | 1600 | 270 |
2009-02-12 | 795 | 795 | 790 | 790 | 5900 | 263.3 |
2009-02-13 | 740 | 819 | 720 | 819 | 4200 | 273 |
2009-02-16 | 810 | 810 | 805 | 810 | 1500 | 270 |
2009-02-17 | 810 | 831 | 810 | 824 | 4300 | 274.7 |
2009-02-18 | 833 | 833 | 820 | 829 | 1400 | 276.3 |
2009-02-19 | 819 | 830 | 819 | 830 | 13700 | 276.7 |
2009-02-20 | 820 | 830 | 820 | 820 | 4700 | 273.3 |
2009-02-23 | 830 | 918 | 819 | 900 | 9000 | 300 |
2009-02-24 | 900 | 903 | 900 | 900 | 5500 | 300 |
2009-02-25 | 906 | 906 | 906 | 906 | 800 | 302 |
2009-02-26 | 908 | 929 | 908 | 929 | 1200 | 309.7 |
2009-02-27 | 949 | 949 | 920 | 940 | 6200 | 313.3 |
2009-03-02 | 940 | 940 | 938 | 938 | 1300 | 312.7 |
2009-03-03 | 945 | 945 | 900 | 900 | 400 | 300 |
2009-03-04 | 900 | 901 | 900 | 901 | 2200 | 300.3 |
2009-03-05 | 905 | 931 | 905 | 931 | 4100 | 310.3 |
2009-03-06 | 931 | 950 | 931 | 950 | 700 | 316.7 |
2009-03-09 | 948 | 948 | 932 | 932 | 1000 | 310.7 |
2009-03-10 | 942 | 945 | 942 | 945 | 1300 | 315 |
2009-03-11 | 950 | 1043 | 949 | 1043 | 3500 | 347.7 |
2009-03-12 | 1001 | 1001 | 1000 | 1000 | 1100 | 333.3 |
2009-03-13 | 1000 | 1110 | 1000 | 1089 | 500 | 363 |
2009-03-16 | 1070 | 1070 | 1040 | 1040 | 2100 | 346.7 |
2009-03-17 | 1060 | 1060 | 1040 | 1050 | 400 | 350 |
2009-03-18 | 1050 | 1050 | 1030 | 1030 | 300 | 343.3 |
2009-03-19 | 1010 | 1030 | 1010 | 1010 | 1000 | 336.7 |
2009-03-23 | 990 | 990 | 951 | 971 | 5000 | 323.7 |
2009-03-24 | 981 | 1000 | 980 | 1000 | 3700 | 333.3 |
2009-03-25 | 1010 | 1011 | 1000 | 1000 | 6100 | 333.3 |
2009-03-26 | 1000 | 1000 | 976 | 977 | 1700 | 325.7 |
2009-03-27 | 980 | 982 | 979 | 980 | 4200 | 326.7 |
2009-03-30 | 979 | 979 | 959 | 970 | 1800 | 323.3 |
2009-03-31 | 970 | 970 | 951 | 970 | 1600 | 323.3 |
2009-04-01 | 970 | 970 | 950 | 969 | 3300 | 323 |
2009-04-02 | 950 | 960 | 942 | 952 | 2700 | 317.3 |
2009-04-03 | 950 | 950 | 920 | 925 | 3100 | 308.3 |
2009-04-06 | 915 | 915 | 905 | 910 | 6000 | 303.3 |
2009-04-07 | 910 | 910 | 890 | 904 | 7800 | 301.3 |
2009-04-08 | 887 | 888 | 880 | 880 | 3900 | 293.3 |
2009-04-09 | 880 | 900 | 870 | 900 | 9200 | 300 |
2009-04-10 | 890 | 900 | 887 | 890 | 3800 | 296.7 |
2009-04-13 | 908 | 908 | 880 | 890 | 1700 | 296.7 |
2009-04-14 | 891 | 891 | 890 | 890 | 400 | 296.7 |
2009-04-15 | 890 | 890 | 890 | 890 | 600 | 296.7 |
2009-04-16 | 890 | 895 | 888 | 895 | 600 | 298.3 |
2009-04-17 | 896 | 960 | 896 | 960 | 1800 | 320 |
2009-04-20 | 960 | 979 | 960 | 979 | 400 | 326.3 |
2009-04-21 | 969 | 980 | 959 | 970 | 7600 | 323.3 |
2009-04-22 | 971 | 1020 | 971 | 1020 | 4100 | 340 |
2009-04-23 | 1031 | 1031 | 980 | 1000 | 2700 | 333.3 |
2009-04-24 | 1000 | 1050 | 1000 | 1050 | 4900 | 350 |
2009-04-27 | 1060 | 1060 | 1030 | 1055 | 8800 | 351.7 |
2009-04-28 | 1044 | 1060 | 1044 | 1049 | 5000 | 349.7 |
2009-04-30 | 1020 | 1050 | 1009 | 1049 | 5500 | 349.7 |
2009-05-01 | 1049 | 1049 | 1039 | 1048 | 6300 | 349.3 |
2009-05-07 | 1040 | 1050 | 981 | 1031 | 5400 | 343.7 |
2009-05-08 | 987 | 1001 | 982 | 998 | 3400 | 332.7 |
2009-05-11 | 990 | 1020 | 982 | 1000 | 4000 | 333.3 |
2009-05-12 | 1010 | 1020 | 1010 | 1018 | 1100 | 339.3 |
2009-05-13 | 1001 | 1020 | 1000 | 1010 | 10300 | 336.7 |
2009-05-14 | 1018 | 1018 | 999 | 999 | 20200 | 333 |
2009-05-15 | 1000 | 1009 | 989 | 995 | 10300 | 331.7 |
2009-05-18 | 985 | 1000 | 985 | 990 | 6900 | 330 |
2009-05-19 | 1000 | 1000 | 950 | 960 | 10400 | 320 |
2009-05-20 | 982 | 1012 | 981 | 1007 | 1400 | 335.7 |
2009-05-21 | 1000 | 1020 | 990 | 1020 | 31900 | 340 |
2009-05-22 | 1060 | 1060 | 1002 | 1030 | 4800 | 343.3 |
2009-05-25 | 1090 | 1120 | 1090 | 1110 | 16200 | 370 |
2009-05-26 | 1150 | 1180 | 1149 | 1153 | 4200 | 384.3 |
2009-05-27 | 1172 | 1353 | 1172 | 1290 | 24400 | 430 |
2009-05-28 | 1270 | 1279 | 1230 | 1249 | 7600 | 416.3 |
2009-05-29 | 1250 | 1279 | 1250 | 1268 | 2200 | 422.7 |
2009-06-01 | 1268 | 1350 | 1268 | 1338 | 4100 | 446 |
2009-06-02 | 1458 | 1458 | 1370 | 1400 | 13900 | 466.7 |
2009-06-03 | 1400 | 1430 | 1380 | 1406 | 5800 | 468.7 |
2009-06-05 | 1400 | 1400 | 1310 | 1399 | 4000 | 466.3 |
2009-06-08 | 1419 | 1419 | 1371 | 1417 | 2600 | 472.3 |
2009-06-09 | 1377 | 1400 | 1364 | 1400 | 2100 | 466.7 |
2009-06-10 | 1420 | 1420 | 1365 | 1370 | 1500 | 456.7 |
2009-06-12 | 1364 | 1420 | 1364 | 1405 | 6700 | 468.3 |
2009-06-15 | 1415 | 1415 | 1380 | 1380 | 4300 | 460 |
2009-06-16 | 1364 | 1364 | 1330 | 1330 | 2000 | 443.3 |
2009-06-17 | 1299 | 1348 | 1240 | 1330 | 2600 | 443.3 |
2009-06-18 | 1291 | 1300 | 1210 | 1275 | 7500 | 425 |
2009-06-19 | 1235 | 1290 | 1235 | 1290 | 2400 | 430 |
2009-06-22 | 1302 | 1425 | 1302 | 1420 | 5300 | 473.3 |
2009-06-23 | 1380 | 1450 | 1380 | 1400 | 10700 | 466.7 |
2009-06-24 | 1398 | 1425 | 1390 | 1425 | 8700 | 475 |
2009-06-25 | 1425 | 1450 | 1415 | 1430 | 7500 | 476.7 |
2009-06-26 | 1410 | 1440 | 1410 | 1435 | 2000 | 478.3 |
2009-06-29 | 1440 | 1454 | 1430 | 1430 | 4500 | 476.7 |
2009-06-30 | 1429 | 1430 | 1418 | 1425 | 2000 | 475 |
2009-07-01 | 1424 | 1424 | 1384 | 1400 | 3900 | 466.7 |
2009-07-02 | 1385 | 1424 | 1385 | 1398 | 1400 | 466 |
2009-07-03 | 1380 | 1384 | 1351 | 1380 | 3000 | 460 |
2009-07-06 | 1320 | 1320 | 1300 | 1310 | 2300 | 436.7 |
2009-07-07 | 1310 | 1311 | 1310 | 1310 | 900 | 436.7 |
2009-07-08 | 1310 | 1310 | 1300 | 1301 | 2600 | 433.7 |
2009-07-09 | 1300 | 1310 | 1290 | 1310 | 4600 | 436.7 |
2009-07-10 | 1310 | 1344 | 1310 | 1322 | 3600 | 440.7 |
2009-07-13 | 1322 | 1322 | 1300 | 1300 | 5800 | 433.3 |
2009-07-14 | 1300 | 1360 | 1300 | 1360 | 1800 | 453.3 |
2009-07-15 | 1380 | 1410 | 1351 | 1410 | 2100 | 470 |
2009-07-16 | 1430 | 1511 | 1425 | 1496 | 7700 | 498.7 |
2009-07-17 | 1476 | 1550 | 1471 | 1490 | 4600 | 496.7 |
2009-07-21 | 1490 | 1510 | 1490 | 1509 | 1800 | 503 |
2009-07-22 | 1550 | 1550 | 1530 | 1530 | 900 | 510 |
2009-07-23 | 1530 | 1540 | 1509 | 1509 | 700 | 503 |
2009-07-24 | 1509 | 1570 | 1509 | 1549 | 4300 | 516.3 |
2009-07-27 | 1549 | 1549 | 1547 | 1547 | 3200 | 515.7 |
2009-07-28 | 1484 | 1484 | 1484 | 1484 | 100 | 494.7 |
2009-07-29 | 1494 | 1494 | 1494 | 1494 | 200 | 498 |
2009-07-30 | 1440 | 1450 | 1420 | 1450 | 800 | 483.3 |
2009-07-31 | 1430 | 1480 | 1420 | 1460 | 1600 | 486.7 |
2009-08-03 | 1465 | 1500 | 1465 | 1500 | 1600 | 500 |
2009-08-04 | 1510 | 1530 | 1479 | 1500 | 9500 | 500 |
2009-08-05 | 1500 | 1544 | 1490 | 1499 | 6700 | 499.7 |
2009-08-06 | 1490 | 1500 | 1470 | 1480 | 6000 | 493.3 |
2009-08-07 | 1480 | 1480 | 1410 | 1430 | 4500 | 476.7 |
2009-08-10 | 1480 | 1520 | 1480 | 1499 | 29100 | 499.7 |
2009-08-11 | 1500 | 1543 | 1480 | 1514 | 10700 | 504.7 |
2009-08-12 | 1512 | 1528 | 1420 | 1485 | 7900 | 495 |
2009-08-13 | 1485 | 1501 | 1485 | 1485 | 1000 | 495 |
2009-08-14 | 1491 | 1535 | 1470 | 1485 | 9200 | 495 |
2009-08-17 | 1455 | 1470 | 1400 | 1400 | 6600 | 466.7 |
2009-08-18 | 1380 | 1390 | 1325 | 1370 | 2900 | 456.7 |
2009-08-19 | 1371 | 1390 | 1365 | 1370 | 3700 | 456.7 |
2009-08-20 | 1370 | 1370 | 1321 | 1321 | 1800 | 440.3 |
2009-08-21 | 1321 | 1370 | 1300 | 1300 | 5200 | 433.3 |
2009-08-24 | 1331 | 1331 | 1320 | 1330 | 1400 | 443.3 |
2009-08-25 | 1335 | 1351 | 1300 | 1310 | 7000 | 436.7 |
2009-08-26 | 1310 | 1325 | 1300 | 1300 | 4900 | 433.3 |
2009-08-27 | 1301 | 1330 | 1250 | 1310 | 15100 | 436.7 |
2009-08-28 | 1310 | 1325 | 1310 | 1315 | 1100 | 438.3 |
2009-08-31 | 1370 | 1400 | 1360 | 1400 | 5000 | 466.7 |
2009-09-01 | 1500 | 1540 | 1473 | 1540 | 13200 | 513.3 |
2009-09-02 | 1539 | 1539 | 1480 | 1490 | 5700 | 496.7 |
2009-09-03 | 1500 | 1500 | 1488 | 1500 | 6800 | 500 |
2009-09-04 | 1500 | 1500 | 1450 | 1500 | 3700 | 500 |
2009-09-07 | 1499 | 1500 | 1380 | 1391 | 2900 | 463.7 |
2009-09-08 | 1431 | 1440 | 1415 | 1440 | 2200 | 480 |
2009-09-09 | 1460 | 1460 | 1400 | 1401 | 3600 | 467 |
2009-09-10 | 1401 | 1417 | 1400 | 1408 | 1700 | 469.3 |
2009-09-11 | 1408 | 1408 | 1370 | 1370 | 4200 | 456.7 |
2009-09-14 | 1370 | 1408 | 1360 | 1408 | 1900 | 469.3 |
2009-09-15 | 1408 | 1408 | 1407 | 1408 | 600 | 469.3 |
2009-09-16 | 1490 | 1500 | 1470 | 1490 | 5600 | 496.7 |
2009-09-17 | 1500 | 1500 | 1470 | 1470 | 2800 | 490 |
2009-09-18 | 1430 | 1500 | 1430 | 1500 | 4300 | 500 |
2009-09-24 | 1500 | 1501 | 1500 | 1500 | 1500 | 500 |
2009-09-25 | 1500 | 1519 | 1500 | 1500 | 9200 | 500 |
2009-09-28 | 1500 | 1500 | 1400 | 1400 | 1600 | 466.7 |
2009-09-29 | 1430 | 1430 | 1430 | 1430 | 400 | 476.7 |
2009-09-30 | 1450 | 1450 | 1419 | 1421 | 2900 | 473.7 |
2009-10-01 | 1405 | 1405 | 1350 | 1351 | 4900 | 450.3 |
2009-10-02 | 1370 | 1370 | 1350 | 1351 | 3200 | 450.3 |
2009-10-05 | 1351 | 1352 | 1351 | 1352 | 1100 | 450.7 |
2009-10-06 | 1350 | 1350 | 1340 | 1340 | 3800 | 446.7 |
2009-10-07 | 1340 | 1340 | 1340 | 1340 | 700 | 446.7 |
2009-10-08 | 1325 | 1330 | 1325 | 1325 | 800 | 441.7 |
2009-10-09 | 1370 | 1370 | 1370 | 1370 | 200 | 456.7 |
2009-10-13 | 1343 | 1360 | 1340 | 1360 | 1300 | 453.3 |
2009-10-14 | 1331 | 1370 | 1331 | 1337 | 1700 | 445.7 |
2009-10-15 | 1340 | 1360 | 1340 | 1360 | 300 | 453.3 |
2009-10-16 | 1340 | 1345 | 1340 | 1345 | 1100 | 448.3 |
2009-10-19 | 1349 | 1349 | 1349 | 1349 | 100 | 449.7 |
2009-10-20 | 1345 | 1356 | 1340 | 1356 | 13300 | 452 |
2009-10-21 | 1356 | 1356 | 1345 | 1345 | 2400 | 448.3 |
2009-10-23 | 1365 | 1365 | 1340 | 1360 | 2900 | 453.3 |
2009-10-26 | 1360 | 1360 | 1331 | 1331 | 3100 | 443.7 |
2009-10-27 | 1330 | 1330 | 1330 | 1330 | 500 | 443.3 |
2009-10-29 | 1301 | 1301 | 1219 | 1232 | 1700 | 410.7 |
2009-10-30 | 1250 | 1330 | 1240 | 1240 | 700 | 413.3 |
2009-11-02 | 1241 | 1241 | 1240 | 1240 | 1000 | 413.3 |
2009-11-04 | 1241 | 1241 | 1160 | 1190 | 700 | 396.7 |
2009-11-05 | 1240 | 1240 | 1200 | 1220 | 700 | 406.7 |
2009-11-06 | 1220 | 1220 | 1220 | 1220 | 400 | 406.7 |
2009-11-09 | 1160 | 1160 | 1135 | 1150 | 5300 | 383.3 |
2009-11-10 | 1110 | 1150 | 1100 | 1100 | 1500 | 366.7 |
2009-11-11 | 1070 | 1070 | 1014 | 1030 | 2400 | 343.3 |
2009-11-12 | 1030 | 1030 | 1000 | 1000 | 3000 | 333.3 |
2009-11-13 | 995 | 995 | 980 | 980 | 300 | 326.7 |
2009-11-16 | 980 | 990 | 980 | 981 | 6800 | 327 |
2009-11-17 | 981 | 1000 | 981 | 1000 | 700 | 333.3 |
2009-11-18 | 1060 | 1097 | 1040 | 1090 | 5100 | 363.3 |
2009-11-19 | 1070 | 1071 | 1070 | 1071 | 900 | 357 |
2009-11-20 | 992 | 1150 | 992 | 1130 | 5600 | 376.7 |
2009-11-24 | 1139 | 1139 | 1139 | 1139 | 100 | 379.7 |
2009-11-25 | 1135 | 1135 | 1135 | 1135 | 3400 | 378.3 |
2009-11-26 | 1138 | 1140 | 1138 | 1140 | 400 | 380 |
2009-11-27 | 1340 | 1340 | 1340 | 1340 | 2000 | 446.7 |
2009-12-01 | 1300 | 1300 | 1160 | 1160 | 800 | 386.7 |
2009-12-03 | 1200 | 1200 | 1200 | 1200 | 100 | 400 |
2009-12-04 | 1150 | 1150 | 1150 | 1150 | 200 | 383.3 |
2009-12-07 | 1152 | 1153 | 1151 | 1153 | 500 | 384.3 |
2009-12-08 | 1213 | 1260 | 1213 | 1260 | 1700 | 420 |
2009-12-09 | 1254 | 1269 | 1240 | 1269 | 1900 | 423 |
2009-12-10 | 1270 | 1270 | 1269 | 1270 | 4500 | 423.3 |
2009-12-11 | 1250 | 1270 | 1250 | 1270 | 900 | 423.3 |
2009-12-14 | 1314 | 1314 | 1270 | 1270 | 2300 | 423.3 |
2009-12-15 | 1270 | 1270 | 1270 | 1270 | 300 | 423.3 |
2009-12-16 | 1276 | 1276 | 1270 | 1270 | 1200 | 423.3 |
2009-12-17 | 1280 | 1280 | 1270 | 1270 | 500 | 423.3 |
2009-12-18 | 1271 | 1271 | 1267 | 1270 | 2500 | 423.3 |
2009-12-21 | 1299 | 1299 | 1297 | 1297 | 300 | 432.3 |
2009-12-22 | 1297 | 1297 | 1250 | 1250 | 1000 | 416.7 |
2009-12-24 | 1335 | 1350 | 1330 | 1349 | 1300 | 449.7 |
2009-12-25 | 1354 | 1380 | 1349 | 1349 | 1700 | 449.7 |
2009-12-28 | 1349 | 1373 | 1349 | 1349 | 6500 | 449.7 |
2009-12-29 | 1399 | 1399 | 1310 | 1399 | 1000 | 466.3 |
2009-12-30 | 1400 | 1400 | 1330 | 1330 | 700 | 443.3 |
掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。
掲載中のデータを利用したことで生じた損害等についていかなる責任も負いません。