6150 タケダ機械(株) の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-12-30 | - | - | - | 2,001 | - | 2,001 |
2021-12-29 | - | - | - | 2,001 | - | 2,001 |
2021-12-28 | 2,001 | 2,040 | 2,000 | 2,001 | 1,000 | 2,001 |
2021-12-27 | 2,003 | 2,050 | 2,000 | 2,036 | 2,500 | 2,036 |
2021-12-24 | 2,080 | 2,089 | 2,080 | 2,089 | 600 | 2,089 |
2021-12-23 | 2,100 | 2,100 | 2,069 | 2,080 | 1,500 | 2,080 |
2021-12-22 | 2,105 | 2,105 | 2,105 | 2,105 | 2,100 | 2,105 |
2021-12-21 | - | - | - | 2,080 | - | 2,080 |
2021-12-20 | 2,110 | 2,111 | 2,080 | 2,080 | 2,900 | 2,080 |
2021-12-17 | 2,115 | 2,115 | 2,110 | 2,110 | 400 | 2,110 |
2021-12-16 | 2,043 | 2,132 | 2,043 | 2,120 | 1,100 | 2,120 |
2021-12-15 | 2,130 | 2,135 | 2,130 | 2,135 | 200 | 2,135 |
2021-12-14 | 2,125 | 2,136 | 2,125 | 2,136 | 500 | 2,136 |
2021-12-13 | 2,139 | 2,139 | 2,125 | 2,125 | 1,500 | 2,125 |
2021-12-10 | 2,140 | 2,140 | 2,139 | 2,139 | 4,500 | 2,139 |
2021-12-09 | - | - | - | 2,145 | - | 2,145 |
2021-12-08 | - | - | - | 2,145 | - | 2,145 |
2021-12-07 | - | - | - | 2,145 | - | 2,145 |
2021-12-06 | 2,147 | 2,147 | 2,145 | 2,145 | 10,400 | 2,145 |
2021-12-03 | - | - | - | 2,147 | - | 2,147 |
2021-12-02 | 2,132 | 2,147 | 2,132 | 2,147 | 300 | 2,147 |
2021-12-01 | - | - | - | 2,182 | - | 2,182 |
2021-11-30 | 2,181 | 2,183 | 2,170 | 2,182 | 2,600 | 2,182 |
2021-11-29 | - | - | - | 2,181 | - | 2,181 |
2021-11-26 | 2,181 | 2,181 | 2,181 | 2,181 | 100 | 2,181 |
2021-11-25 | 2,200 | 2,200 | 2,200 | 2,200 | 200 | 2,200 |
2021-11-24 | - | - | - | 2,219 | - | 2,219 |
2021-11-22 | - | - | - | 2,219 | - | 2,219 |
2021-11-19 | 2,219 | 2,219 | 2,219 | 2,219 | 200 | 2,219 |
2021-11-18 | 2,218 | 2,218 | 2,202 | 2,202 | 5,100 | 2,202 |
2021-11-17 | 2,220 | 2,220 | 2,220 | 2,220 | 100 | 2,220 |
2021-11-16 | 2,220 | 2,220 | 2,220 | 2,220 | 500 | 2,220 |
2021-11-15 | 2,220 | 2,220 | 2,220 | 2,220 | 100 | 2,220 |
2021-11-12 | - | - | - | 2,250 | - | 2,250 |
2021-11-11 | - | - | - | 2,250 | - | 2,250 |
2021-11-10 | - | - | - | 2,250 | - | 2,250 |
2021-11-09 | - | - | - | 2,250 | - | 2,250 |
2021-11-08 | - | - | - | 2,250 | - | 2,250 |
2021-11-05 | 2,231 | 2,250 | 2,200 | 2,250 | 500 | 2,250 |
2021-11-04 | - | - | - | 2,227 | - | 2,227 |
2021-11-02 | - | - | - | 2,227 | - | 2,227 |
2021-11-01 | - | - | - | 2,227 | - | 2,227 |
2021-10-29 | 2,250 | 2,250 | 2,227 | 2,227 | 600 | 2,227 |
2021-10-28 | - | - | - | 2,250 | - | 2,250 |
2021-10-27 | - | - | - | 2,250 | - | 2,250 |
2021-10-26 | - | - | - | 2,250 | - | 2,250 |
2021-10-25 | 2,250 | 2,250 | 2,250 | 2,250 | 400 | 2,250 |
2021-10-22 | - | - | - | 2,250 | - | 2,250 |
2021-10-21 | 2,250 | 2,250 | 2,250 | 2,250 | 600 | 2,250 |
2021-10-20 | 2,270 | 2,270 | 2,270 | 2,270 | 100 | 2,270 |
2021-10-19 | - | - | - | 2,267 | - | 2,267 |
2021-10-18 | 2,267 | 2,267 | 2,267 | 2,267 | 100 | 2,267 |
2021-10-15 | 2,320 | 2,320 | 2,317 | 2,317 | 200 | 2,317 |
2021-10-14 | - | - | - | 2,290 | - | 2,290 |
2021-10-13 | - | - | - | 2,290 | - | 2,290 |
2021-10-12 | 2,290 | 2,290 | 2,290 | 2,290 | 100 | 2,290 |
2021-10-11 | - | - | - | 2,295 | - | 2,295 |
2021-10-08 | 2,294 | 2,295 | 2,294 | 2,295 | 200 | 2,295 |
2021-10-07 | 2,250 | 2,250 | 2,250 | 2,250 | 100 | 2,250 |
2021-10-06 | - | - | - | 2,297 | - | 2,297 |
2021-10-05 | 2,250 | 2,297 | 2,250 | 2,297 | 300 | 2,297 |
2021-10-04 | 2,300 | 2,300 | 2,258 | 2,273 | 700 | 2,273 |
2021-10-01 | 2,303 | 2,303 | 2,303 | 2,303 | 100 | 2,303 |
2021-09-30 | - | - | - | 2,303 | - | 2,303 |
2021-09-29 | - | - | - | 2,303 | - | 2,303 |
2021-09-28 | 2,303 | 2,303 | 2,303 | 2,303 | 200 | 2,303 |
2021-09-27 | 2,303 | 2,303 | 2,303 | 2,303 | 100 | 2,303 |
2021-09-24 | 2,304 | 2,320 | 2,301 | 2,320 | 1,900 | 2,320 |
2021-09-22 | - | - | - | 2,322 | - | 2,322 |
2021-09-21 | 2,307 | 2,322 | 2,305 | 2,322 | 500 | 2,322 |
2021-09-17 | 2,340 | 2,340 | 2,340 | 2,340 | 1,000 | 2,340 |
2021-09-16 | 2,361 | 2,361 | 2,361 | 2,361 | 300 | 2,361 |
2021-09-15 | 2,376 | 2,376 | 2,376 | 2,376 | 800 | 2,376 |
2021-09-14 | 2,376 | 2,376 | 2,376 | 2,376 | 100 | 2,376 |
2021-09-13 | 2,336 | 2,378 | 2,336 | 2,378 | 200 | 2,378 |
2021-09-10 | 2,316 | 2,334 | 2,316 | 2,334 | 200 | 2,334 |
2021-09-09 | 2,316 | 2,318 | 2,316 | 2,316 | 3,500 | 2,316 |
2021-09-08 | - | - | - | 2,307 | - | 2,307 |
2021-09-07 | 2,307 | 2,307 | 2,307 | 2,307 | 100 | 2,307 |
2021-09-06 | 2,304 | 2,304 | 2,304 | 2,304 | 100 | 2,304 |
2021-09-03 | - | - | - | 2,338 | - | 2,338 |
2021-09-02 | 2,344 | 2,344 | 2,332 | 2,338 | 700 | 2,338 |
2021-09-01 | - | - | - | 2,346 | - | 2,346 |
2021-08-31 | 2,348 | 2,348 | 2,346 | 2,346 | 800 | 2,346 |
2021-08-30 | - | - | - | 2,348 | - | 2,348 |
2021-08-27 | 2,348 | 2,348 | 2,348 | 2,348 | 300 | 2,348 |
2021-08-26 | - | - | - | 2,348 | - | 2,348 |
2021-08-25 | - | - | - | 2,348 | - | 2,348 |
2021-08-24 | - | - | - | 2,348 | - | 2,348 |
2021-08-23 | - | - | - | 2,348 | - | 2,348 |
2021-08-20 | 2,444 | 2,444 | 2,348 | 2,348 | 400 | 2,348 |
2021-08-19 | - | - | - | 2,344 | - | 2,344 |
2021-08-18 | - | - | - | 2,344 | - | 2,344 |
2021-08-17 | 2,321 | 2,344 | 2,321 | 2,344 | 300 | 2,344 |
2021-08-16 | - | - | - | 2,370 | - | 2,370 |
2021-08-13 | 2,406 | 2,406 | 2,370 | 2,370 | 400 | 2,370 |
2021-08-12 | - | - | - | 2,407 | - | 2,407 |
2021-08-11 | 2,407 | 2,407 | 2,407 | 2,407 | 100 | 2,407 |
2021-08-10 | 2,407 | 2,407 | 2,407 | 2,407 | 100 | 2,407 |
2021-08-06 | 2,377 | 2,377 | 2,357 | 2,357 | 200 | 2,357 |
2021-08-05 | 2,361 | 2,361 | 2,361 | 2,361 | 200 | 2,361 |
2021-08-04 | - | - | - | 2,379 | - | 2,379 |
2021-08-03 | - | - | - | 2,379 | - | 2,379 |
2021-08-02 | 2,379 | 2,379 | 2,379 | 2,379 | 300 | 2,379 |
2021-07-30 | 2,367 | 2,376 | 2,366 | 2,376 | 300 | 2,376 |
2021-07-29 | - | - | - | 2,376 | - | 2,376 |
2021-07-28 | 2,376 | 2,376 | 2,376 | 2,376 | 100 | 2,376 |
2021-07-27 | - | - | - | 2,376 | - | 2,376 |
2021-07-26 | 2,360 | 2,376 | 2,360 | 2,376 | 700 | 2,376 |
2021-07-21 | 2,388 | 2,388 | 2,388 | 2,388 | 800 | 2,388 |
2021-07-20 | 2,388 | 2,388 | 2,388 | 2,388 | 100 | 2,388 |
2021-07-19 | 2,399 | 2,399 | 2,388 | 2,388 | 200 | 2,388 |
2021-07-16 | 2,400 | 2,400 | 2,400 | 2,400 | 400 | 2,400 |
2021-07-15 | 2,559 | 2,559 | 2,400 | 2,400 | 3,200 | 2,400 |
2021-07-14 | 2,588 | 2,589 | 2,583 | 2,589 | 1,400 | 2,589 |
2021-07-13 | 2,450 | 2,589 | 2,450 | 2,550 | 500 | 2,550 |
2021-07-12 | 2,400 | 2,400 | 2,400 | 2,400 | 100 | 2,400 |
2021-07-09 | 2,400 | 2,400 | 2,400 | 2,400 | 200 | 2,400 |
2021-07-08 | - | - | - | 2,419 | - | 2,419 |
2021-07-07 | - | - | - | 2,419 | - | 2,419 |
2021-07-06 | 2,400 | 2,419 | 2,400 | 2,419 | 600 | 2,419 |
2021-07-05 | 2,426 | 2,426 | 2,426 | 2,426 | 200 | 2,426 |
2021-07-02 | - | - | - | 2,420 | - | 2,420 |
2021-07-01 | - | - | - | 2,420 | - | 2,420 |
2021-06-30 | 2,420 | 2,420 | 2,420 | 2,420 | 100 | 2,420 |
2021-06-29 | - | - | - | 2,420 | - | 2,420 |
2021-06-28 | 2,435 | 2,435 | 2,420 | 2,420 | 300 | 2,420 |
2021-06-25 | - | - | - | 2,485 | - | 2,485 |
2021-06-24 | 2,485 | 2,485 | 2,485 | 2,485 | 100 | 2,485 |
2021-06-23 | - | - | - | 2,500 | - | 2,500 |
2021-06-22 | 2,500 | 2,500 | 2,500 | 2,500 | 200 | 2,500 |
2021-06-21 | 2,510 | 2,510 | 2,498 | 2,498 | 200 | 2,498 |
2021-06-18 | 2,452 | 2,460 | 2,452 | 2,460 | 300 | 2,460 |
2021-06-17 | 2,430 | 2,430 | 2,402 | 2,402 | 300 | 2,402 |
2021-06-16 | 2,430 | 2,430 | 2,430 | 2,430 | 500 | 2,430 |
2021-06-15 | 2,505 | 2,505 | 2,430 | 2,430 | 600 | 2,430 |
2021-06-14 | - | - | - | 2,470 | - | 2,470 |
2021-06-11 | - | - | - | 2,470 | - | 2,470 |
2021-06-10 | 2,470 | 2,470 | 2,470 | 2,470 | 300 | 2,470 |
2021-06-09 | - | - | - | 2,470 | - | 2,470 |
2021-06-08 | - | - | - | 2,470 | - | 2,470 |
2021-06-07 | 2,450 | 2,470 | 2,450 | 2,470 | 400 | 2,470 |
2021-06-04 | 2,437 | 2,437 | 2,437 | 2,437 | 200 | 2,437 |
2021-06-03 | 2,435 | 2,435 | 2,435 | 2,435 | 200 | 2,435 |
2021-06-02 | 2,485 | 2,485 | 2,485 | 2,485 | 200 | 2,485 |
2021-06-01 | - | - | - | 2,480 | - | 2,480 |
2021-05-31 | 2,474 | 2,490 | 2,474 | 2,480 | 600 | 2,480 |
2021-05-28 | 2,577 | 2,577 | 2,550 | 2,559 | 300 | 2,559 |
2021-05-27 | - | - | - | 2,497 | - | 2,497 |
2021-05-26 | 2,497 | 2,497 | 2,497 | 2,497 | 200 | 2,497 |
2021-05-25 | - | - | - | 2,497 | - | 2,497 |
2021-05-24 | - | - | - | 2,497 | - | 2,497 |
2021-05-21 | 2,497 | 2,497 | 2,497 | 2,497 | 100 | 2,497 |
2021-05-20 | 2,497 | 2,497 | 2,447 | 2,447 | 200 | 2,447 |
2021-05-19 | 2,499 | 2,499 | 2,490 | 2,490 | 300 | 2,490 |
2021-05-18 | 2,471 | 2,471 | 2,471 | 2,471 | 100 | 2,471 |
2021-05-17 | 2,452 | 2,456 | 2,420 | 2,420 | 1,600 | 2,420 |
2021-05-14 | 2,543 | 2,543 | 2,543 | 2,543 | 100 | 2,543 |
2021-05-13 | 2,498 | 2,507 | 2,493 | 2,493 | 500 | 2,493 |
2021-05-12 | 2,500 | 2,500 | 2,498 | 2,500 | 800 | 2,500 |
2021-05-11 | - | - | - | 2,525 | - | 2,525 |
2021-05-10 | - | - | - | 2,525 | - | 2,525 |
2021-05-07 | - | - | - | 2,525 | - | 2,525 |
2021-05-06 | - | - | - | 2,525 | - | 2,525 |
2021-04-30 | - | - | - | 2,525 | - | 2,525 |
2021-04-28 | - | - | - | 2,525 | - | 2,525 |
2021-04-27 | 2,525 | 2,525 | 2,525 | 2,525 | 200 | 2,525 |
2021-04-26 | - | - | - | 2,525 | - | 2,525 |
2021-04-23 | 2,525 | 2,533 | 2,525 | 2,525 | 300 | 2,525 |
2021-04-22 | 2,510 | 2,530 | 2,505 | 2,505 | 500 | 2,505 |
2021-04-21 | 2,537 | 2,537 | 2,537 | 2,537 | 100 | 2,537 |
2021-04-20 | 2,586 | 2,587 | 2,586 | 2,587 | 200 | 2,587 |
2021-04-19 | - | - | - | 2,570 | - | 2,570 |
2021-04-16 | 2,526 | 2,570 | 2,526 | 2,570 | 200 | 2,570 |
2021-04-15 | 2,576 | 2,576 | 2,576 | 2,576 | 200 | 2,576 |
2021-04-14 | 2,549 | 2,576 | 2,520 | 2,576 | 500 | 2,576 |
2021-04-13 | - | - | - | 2,599 | - | 2,599 |
2021-04-12 | - | - | - | 2,599 | - | 2,599 |
2021-04-09 | - | - | - | 2,599 | - | 2,599 |
2021-04-08 | - | - | - | 2,599 | - | 2,599 |
2021-04-07 | 2,599 | 2,599 | 2,599 | 2,599 | 8,500 | 2,599 |
2021-04-06 | - | - | - | 2,599 | - | 2,599 |
2021-04-05 | 2,599 | 2,599 | 2,599 | 2,599 | 800 | 2,599 |
2021-04-02 | 2,598 | 2,599 | 2,598 | 2,599 | 600 | 2,599 |
2021-04-01 | 2,590 | 2,600 | 2,576 | 2,598 | 1,200 | 2,598 |
2021-03-31 | 2,550 | 2,572 | 2,550 | 2,572 | 800 | 2,572 |
2021-03-30 | 2,574 | 2,575 | 2,572 | 2,572 | 700 | 2,572 |
2021-03-29 | 2,574 | 2,574 | 2,574 | 2,574 | 100 | 2,574 |
2021-03-26 | 2,525 | 2,575 | 2,525 | 2,574 | 500 | 2,574 |
2021-03-25 | 2,525 | 2,525 | 2,525 | 2,525 | 100 | 2,525 |
2021-03-24 | 2,500 | 2,525 | 2,500 | 2,525 | 600 | 2,525 |
2021-03-23 | 2,500 | 2,500 | 2,500 | 2,500 | 300 | 2,500 |
2021-03-22 | 2,525 | 2,525 | 2,500 | 2,500 | 400 | 2,500 |
2021-03-19 | 2,525 | 2,525 | 2,525 | 2,525 | 400 | 2,525 |
2021-03-18 | 2,525 | 2,525 | 2,525 | 2,525 | 200 | 2,525 |
2021-03-17 | 2,525 | 2,525 | 2,525 | 2,525 | 200 | 2,525 |
2021-03-16 | 2,525 | 2,525 | 2,525 | 2,525 | 700 | 2,525 |
2021-03-15 | 2,575 | 2,575 | 2,525 | 2,525 | 700 | 2,525 |
2021-03-12 | 2,529 | 2,575 | 2,529 | 2,575 | 600 | 2,575 |
2021-03-11 | - | - | - | 2,529 | - | 2,529 |
2021-03-10 | 2,529 | 2,529 | 2,529 | 2,529 | 100 | 2,529 |
2021-03-09 | 2,500 | 2,500 | 2,500 | 2,500 | 100 | 2,500 |
2021-03-08 | - | - | - | 2,475 | - | 2,475 |
2021-03-05 | - | - | - | 2,475 | - | 2,475 |
2021-03-04 | 2,475 | 2,475 | 2,475 | 2,475 | 100 | 2,475 |
2021-03-03 | - | - | - | 2,525 | - | 2,525 |
2021-03-02 | 2,525 | 2,525 | 2,525 | 2,525 | 200 | 2,525 |
2021-03-01 | - | - | - | 2,575 | - | 2,575 |
2021-02-26 | - | - | - | 2,575 | - | 2,575 |
2021-02-25 | 2,526 | 2,575 | 2,526 | 2,575 | 300 | 2,575 |
2021-02-24 | 2,500 | 2,576 | 2,500 | 2,576 | 1,600 | 2,576 |
2021-02-22 | 2,400 | 2,501 | 2,400 | 2,500 | 900 | 2,500 |
2021-02-19 | 2,500 | 2,501 | 2,480 | 2,500 | 1,500 | 2,500 |
2021-02-18 | 2,475 | 2,481 | 2,448 | 2,481 | 700 | 2,481 |
2021-02-17 | 2,480 | 2,481 | 2,480 | 2,481 | 1,200 | 2,481 |
2021-02-16 | 2,550 | 2,599 | 2,549 | 2,549 | 400 | 2,549 |
2021-02-15 | 2,600 | 2,600 | 2,499 | 2,550 | 1,400 | 2,550 |
2021-02-12 | - | - | - | 2,550 | - | 2,550 |
2021-02-10 | - | - | - | 2,550 | - | 2,550 |
2021-02-09 | 2,550 | 2,550 | 2,550 | 2,550 | 100 | 2,550 |
2021-02-08 | 2,573 | 2,573 | 2,573 | 2,573 | 200 | 2,573 |
2021-02-05 | - | - | - | 2,550 | - | 2,550 |
2021-02-04 | 2,550 | 2,550 | 2,550 | 2,550 | 200 | 2,550 |
2021-02-03 | - | - | - | 2,560 | - | 2,560 |
2021-02-02 | - | - | - | 2,560 | - | 2,560 |
2021-02-01 | 2,560 | 2,560 | 2,560 | 2,560 | 100 | 2,560 |
2021-01-29 | - | - | - | 2,559 | - | 2,559 |
2021-01-28 | - | - | - | 2,559 | - | 2,559 |
2021-01-27 | - | - | - | 2,559 | - | 2,559 |
2021-01-26 | 2,526 | 2,559 | 2,526 | 2,559 | 1,000 | 2,559 |
2021-01-25 | 2,500 | 2,550 | 2,500 | 2,550 | 1,800 | 2,550 |
2021-01-22 | - | - | - | 2,535 | - | 2,535 |
2021-01-21 | 2,525 | 2,535 | 2,525 | 2,535 | 300 | 2,535 |
2021-01-20 | 2,549 | 2,560 | 2,506 | 2,506 | 1,000 | 2,506 |
2021-01-19 | 2,525 | 2,525 | 2,525 | 2,525 | 100 | 2,525 |
2021-01-18 | 2,502 | 2,502 | 2,502 | 2,502 | 500 | 2,502 |
2021-01-15 | 2,500 | 2,552 | 2,500 | 2,552 | 1,100 | 2,552 |
2021-01-14 | 2,498 | 2,504 | 2,498 | 2,500 | 700 | 2,500 |
2021-01-13 | 2,450 | 2,450 | 2,450 | 2,450 | 200 | 2,450 |
2021-01-12 | 2,460 | 2,460 | 2,350 | 2,420 | 2,500 | 2,420 |
2021-01-08 | 2,483 | 2,483 | 2,483 | 2,483 | 100 | 2,483 |
2021-01-07 | 2,435 | 2,483 | 2,435 | 2,483 | 700 | 2,483 |
2021-01-06 | - | - | - | 2,485 | - | 2,485 |
2021-01-05 | 2,485 | 2,485 | 2,485 | 2,485 | 5,000 | 2,485 |
2021-01-04 | 2,431 | 2,485 | 2,431 | 2,485 | 1,400 | 2,485 |
分割・併合履歴 : [2017-11-28]1株→0.1株 [1993-05-26]1株→1.2株