6150 タケダ機械(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-282,3002,3002,3002,3004002,300
2022-09-27---2,328-2,328
2022-09-262,3282,3552,3282,3285002,328
2022-09-22---2,340-2,340
2022-09-21---2,340-2,340
2022-09-202,4252,4252,3402,3401,5002,340
2022-09-162,3992,3992,3992,3991002,399
2022-09-152,3852,4002,3852,3954002,395
2022-09-14---2,335-2,335
2022-09-13---2,335-2,335
2022-09-12---2,335-2,335
2022-09-092,3962,3962,3352,3354002,335
2022-09-082,3522,3522,3002,3009002,300
2022-09-072,4112,4112,3642,3644,4002,364
2022-09-062,3612,4112,3612,4114002,411
2022-09-05---2,366-2,366
2022-09-022,3662,3662,3662,3661002,366
2022-09-01---2,406-2,406
2022-08-31---2,406-2,406
2022-08-302,3682,4182,3682,4063002,406
2022-08-292,3772,3772,3772,3771002,377
2022-08-262,3502,4522,3502,4258002,425
2022-08-252,3772,3772,3772,3772002,377
2022-08-242,3742,3742,3742,3741002,374
2022-08-232,3722,3882,3502,3886002,388
2022-08-222,4002,4002,3502,3501,0002,350
2022-08-192,4152,4152,4002,4004002,400
2022-08-182,4232,4232,4152,4155002,415
2022-08-172,4802,4802,4452,4452002,445
2022-08-162,4322,4322,4302,4303002,430
2022-08-15---2,400-2,400
2022-08-122,4002,4002,4002,4002002,400
2022-08-102,4622,4622,4302,4302002,430
2022-08-09---2,457-2,457
2022-08-08---2,457-2,457
2022-08-052,4572,4572,4572,4571002,457
2022-08-042,4592,4592,4572,4574002,457
2022-08-032,4602,4602,4502,4563002,456
2022-08-022,4272,4272,4102,4103002,410
2022-08-012,4402,4462,4402,4462002,446
2022-07-29---2,406-2,406
2022-07-282,4382,4382,4062,4063002,406
2022-07-272,3902,4382,3902,4387002,438
2022-07-262,4382,4382,4372,4374002,437
2022-07-252,4122,4122,4122,4125002,412
2022-07-222,3822,4122,3822,4122002,412
2022-07-212,3592,3822,3592,3824002,382
2022-07-202,4492,4492,3712,4099002,409
2022-07-192,4402,4402,4402,4401002,440
2022-07-152,4502,4502,3062,4471,2002,447
2022-07-142,4692,4902,4282,4801,4002,480
2022-07-132,3502,4252,3502,4257002,425
2022-07-122,4002,4002,4002,4001002,400
2022-07-11---2,437-2,437
2022-07-082,4472,4472,3712,4377002,437
2022-07-072,3472,3472,3472,3471002,347
2022-07-062,4242,4422,4242,4422002,442
2022-07-052,3202,3742,3202,3742002,374
2022-07-042,3852,3852,3002,3001,1002,300
2022-07-012,4642,4642,3642,3851,4002,385
2022-06-302,3652,3652,3652,3651002,365
2022-06-29---2,363-2,363
2022-06-282,3642,3702,3632,3636002,363
2022-06-272,3682,3722,3682,3727002,372
2022-06-242,3652,3652,3502,3504002,350
2022-06-232,3062,3302,3062,3304002,330
2022-06-222,3422,3702,3422,3498002,349
2022-06-212,3052,3942,3052,3762,4002,376
2022-06-202,5202,5202,4002,4007002,400
2022-06-172,4002,4002,4002,4002002,400
2022-06-162,4252,4252,4032,4033002,403
2022-06-152,5512,5512,4342,4511,3002,451
2022-06-142,5022,5022,5012,5015002,501
2022-06-132,5042,5172,5042,5173002,517
2022-06-102,5012,5012,5012,5011002,501
2022-06-092,5012,5542,5002,5021,3002,502
2022-06-082,5032,5202,5032,5202002,520
2022-06-072,5002,5172,4802,5009002,500
2022-06-062,5152,5482,5072,5071,0002,507
2022-06-032,6002,6002,5542,5544002,554
2022-06-022,5502,5602,5432,5501,0002,550
2022-06-012,5872,5902,5602,5652,3002,565
2022-05-312,6912,6912,6112,6114,0002,611
2022-05-302,5752,6992,5502,69016,2002,690
2022-05-272,8242,9802,8022,9759,5002,975
2022-05-262,8122,9192,8012,8433,3002,843
2022-05-252,7962,8002,7962,8001,8002,800
2022-05-242,7762,7982,7602,7933,0002,793
2022-05-232,7702,7802,7652,7701,8002,770
2022-05-202,7502,7702,7502,7691,0002,769
2022-05-192,7602,7602,7472,7502,5002,750
2022-05-182,7802,7802,7152,7478002,747
2022-05-172,7802,7802,6982,7481,7002,748
2022-05-162,7802,7832,7402,7402,0002,740
2022-05-132,7282,7502,7082,7421,6002,742
2022-05-122,6792,7102,6792,7001,7002,700
2022-05-112,6902,6902,6752,6789002,678
2022-05-102,6702,7052,6232,7051,2002,705
2022-05-092,7022,7022,6952,6951,1002,695
2022-05-062,7002,7002,6432,6902,2002,690
2022-05-022,6372,6982,6362,6802,3002,680
2022-04-282,6412,6452,5442,6382,3002,638
2022-04-272,5992,6002,5902,5911,3002,591
2022-04-262,6982,6982,5302,5352,9002,535
2022-04-252,6292,6592,5992,5991,3002,599
2022-04-222,6082,6292,5962,6297002,629
2022-04-212,6992,7142,6942,7011,1002,701
2022-04-202,6502,6992,6502,6501,0002,650
2022-04-192,5952,6122,5952,6001,1002,600
2022-04-182,6982,7152,6452,6453,6002,645
2022-04-152,6002,6982,6002,6982,6002,698
2022-04-142,5602,5752,5602,5752002,575
2022-04-132,5952,5952,5512,5717002,571
2022-04-122,5852,5942,5092,5546002,554
2022-04-112,5202,5872,5202,5877002,587
2022-04-082,4912,5412,4912,5203002,520
2022-04-072,4902,5072,4902,5077002,507
2022-04-062,5082,5172,5082,5172002,517
2022-04-052,4902,4902,4902,4901002,490
2022-04-042,4372,5002,4372,4931,4002,493
2022-04-012,4482,4992,4402,4521,5002,452
2022-03-312,3972,4482,3702,4481,5002,448
2022-03-302,3402,3672,3402,3677002,367
2022-03-292,3772,3772,3272,3286002,328
2022-03-282,3062,3272,3062,3275002,327
2022-03-252,3502,3502,3002,3003002,300
2022-03-242,2722,3222,2722,3225002,322
2022-03-232,2792,2852,2782,2851,2002,285
2022-03-222,2782,2782,2782,2781002,278
2022-03-182,2792,2792,2792,2792002,279
2022-03-172,2792,2792,2792,2791002,279
2022-03-162,2792,2792,2792,2791002,279
2022-03-152,2502,2802,2502,2794002,279
2022-03-142,3002,3002,2542,2541,0002,254
2022-03-112,3142,3142,3002,3004002,300
2022-03-102,3002,3152,3002,3151,5002,315
2022-03-092,3552,3552,3142,3151,2002,315
2022-03-082,3552,3552,3552,3553002,355
2022-03-072,3492,3552,3382,3555002,355
2022-03-04---2,349-2,349
2022-03-032,3492,3492,3492,3491002,349
2022-03-022,4302,4302,3452,3457002,345
2022-03-012,3302,3302,3302,3301002,330
2022-02-282,3802,3802,3802,3801002,380
2022-02-252,3612,3762,3612,3764002,376
2022-02-242,3572,3802,3572,3771,0002,377
2022-02-222,3122,4102,3122,3934,5002,393
2022-02-21---2,275-2,275
2022-02-182,2862,2862,2752,2753002,275
2022-02-17---2,187-2,187
2022-02-162,1522,1872,1522,1872002,187
2022-02-152,2002,2002,2002,2001002,200
2022-02-142,2172,2172,2172,2171002,217
2022-02-10---2,200-2,200
2022-02-09---2,200-2,200
2022-02-08---2,200-2,200
2022-02-072,2002,2002,2002,2001002,200
2022-02-04---2,195-2,195
2022-02-03---2,195-2,195
2022-02-022,1952,1952,1952,1952002,195
2022-02-01---2,195-2,195
2022-01-31---2,195-2,195
2022-01-28---2,195-2,195
2022-01-272,1022,1952,1022,1953002,195
2022-01-26---2,202-2,202
2022-01-252,2022,2022,2022,2021002,202
2022-01-242,2502,2502,2502,2501002,250
2022-01-212,2502,2502,2502,2501002,250
2022-01-202,3492,4002,3492,3981,6002,398
2022-01-192,3012,3012,3002,3004002,300
2022-01-182,4292,4292,3012,3019,4002,301
2022-01-172,0352,3752,0352,3004,3002,300
2022-01-142,0002,0102,0002,0103002,010
2022-01-13---2,001-2,001
2022-01-122,0002,0012,0002,0014002,001
2022-01-112,0202,0202,0012,0013002,001
2022-01-07---2,035-2,035
2022-01-06---2,035-2,035
2022-01-052,0502,0502,0352,0353002,035
2022-01-042,0502,0652,0502,0651,1002,065

分割・併合履歴 : [2017-11-28]1株→0.1株 [1993-05-26]1株→1.2株