6150 タケダ機械(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 2,839 | 2,869 | 2,839 | 2,839 | 300 | 2,839 |
| 2024-10-03 | 2,827 | 2,854 | 2,827 | 2,835 | 500 | 2,835 |
| 2024-10-02 | 2,836 | 2,850 | 2,833 | 2,850 | 1,000 | 2,850 |
| 2024-10-01 | 2,889 | 2,889 | 2,812 | 2,874 | 1,800 | 2,874 |
| 2024-09-30 | 2,772 | 2,895 | 2,772 | 2,839 | 1,000 | 2,839 |
| 2024-09-27 | 2,810 | 2,810 | 2,780 | 2,780 | 1,200 | 2,780 |
| 2024-09-26 | 2,781 | 2,819 | 2,768 | 2,799 | 1,500 | 2,799 |
| 2024-09-25 | 2,793 | 2,830 | 2,793 | 2,820 | 500 | 2,820 |
| 2024-09-24 | 2,798 | 2,835 | 2,785 | 2,785 | 1,100 | 2,785 |
| 2024-09-20 | 2,811 | 2,811 | 2,766 | 2,771 | 2,100 | 2,771 |
| 2024-09-19 | 2,749 | 2,789 | 2,749 | 2,789 | 1,300 | 2,789 |
| 2024-09-18 | 2,770 | 2,796 | 2,740 | 2,740 | 900 | 2,740 |
| 2024-09-17 | 2,792 | 2,792 | 2,760 | 2,771 | 2,000 | 2,771 |
| 2024-09-13 | 2,831 | 2,831 | 2,813 | 2,813 | 800 | 2,813 |
| 2024-09-12 | 2,834 | 2,834 | 2,826 | 2,827 | 700 | 2,827 |
| 2024-09-11 | 2,829 | 2,829 | 2,825 | 2,825 | 200 | 2,825 |
| 2024-09-10 | 2,890 | 2,890 | 2,879 | 2,879 | 400 | 2,879 |
| 2024-09-09 | 2,850 | 2,850 | 2,800 | 2,840 | 1,000 | 2,840 |
| 2024-09-06 | 2,830 | 2,851 | 2,830 | 2,851 | 400 | 2,851 |
| 2024-09-05 | 2,900 | 2,900 | 2,840 | 2,861 | 1,400 | 2,861 |
| 2024-09-04 | 2,890 | 2,890 | 2,890 | 2,890 | 100 | 2,890 |
| 2024-09-03 | 2,894 | 2,926 | 2,891 | 2,920 | 800 | 2,920 |
| 2024-09-02 | 2,925 | 2,950 | 2,925 | 2,943 | 500 | 2,943 |
| 2024-08-30 | 2,888 | 2,905 | 2,831 | 2,899 | 2,200 | 2,899 |
| 2024-08-29 | 2,870 | 2,888 | 2,870 | 2,888 | 200 | 2,888 |
| 2024-08-28 | 2,897 | 2,897 | 2,863 | 2,863 | 600 | 2,863 |
| 2024-08-27 | 2,859 | 2,888 | 2,859 | 2,888 | 200 | 2,888 |
| 2024-08-26 | 2,888 | 2,900 | 2,847 | 2,855 | 1,200 | 2,855 |
| 2024-08-23 | - | - | - | 2,889 | - | 2,889 |
| 2024-08-22 | 2,841 | 2,891 | 2,841 | 2,889 | 400 | 2,889 |
| 2024-08-21 | 2,877 | 2,877 | 2,827 | 2,877 | 600 | 2,877 |
| 2024-08-20 | 2,918 | 2,993 | 2,918 | 2,927 | 1,900 | 2,927 |
| 2024-08-19 | 2,907 | 2,931 | 2,881 | 2,890 | 1,100 | 2,890 |
| 2024-08-16 | 2,859 | 2,933 | 2,859 | 2,907 | 3,500 | 2,907 |
| 2024-08-15 | 2,825 | 2,858 | 2,825 | 2,857 | 1,100 | 2,857 |
| 2024-08-14 | 2,765 | 2,853 | 2,749 | 2,842 | 1,900 | 2,842 |
| 2024-08-13 | 2,681 | 2,766 | 2,660 | 2,765 | 2,000 | 2,765 |
| 2024-08-09 | 2,679 | 2,727 | 2,677 | 2,681 | 2,500 | 2,681 |
| 2024-08-08 | 2,767 | 2,767 | 2,670 | 2,678 | 1,100 | 2,678 |
| 2024-08-07 | 2,544 | 2,767 | 2,544 | 2,717 | 5,500 | 2,717 |
| 2024-08-06 | 2,550 | 2,740 | 2,550 | 2,694 | 2,700 | 2,694 |
| 2024-08-05 | 2,780 | 2,780 | 2,563 | 2,606 | 5,500 | 2,606 |
| 2024-08-02 | 2,971 | 2,980 | 2,831 | 2,831 | 8,600 | 2,831 |
| 2024-08-01 | 3,070 | 3,080 | 2,998 | 3,010 | 4,000 | 3,010 |
| 2024-07-31 | 3,025 | 3,100 | 3,005 | 3,070 | 3,000 | 3,070 |
| 2024-07-30 | 3,040 | 3,070 | 3,020 | 3,025 | 1,700 | 3,025 |
| 2024-07-29 | 3,025 | 3,050 | 3,015 | 3,050 | 2,200 | 3,050 |
| 2024-07-26 | 3,025 | 3,040 | 3,005 | 3,025 | 2,600 | 3,025 |
| 2024-07-25 | 3,060 | 3,080 | 3,005 | 3,040 | 4,600 | 3,040 |
| 2024-07-24 | 3,095 | 3,100 | 3,070 | 3,080 | 1,600 | 3,080 |
| 2024-07-23 | 3,095 | 3,120 | 3,090 | 3,090 | 2,200 | 3,090 |
| 2024-07-22 | 3,090 | 3,105 | 3,060 | 3,095 | 7,400 | 3,095 |
| 2024-07-19 | 3,250 | 3,250 | 3,080 | 3,080 | 18,800 | 3,080 |
| 2024-07-18 | 3,315 | 3,315 | 3,245 | 3,250 | 13,600 | 3,250 |
| 2024-07-17 | 3,265 | 3,430 | 3,230 | 3,320 | 51,900 | 3,320 |
| 2024-07-16 | 3,590 | 3,790 | 3,495 | 3,755 | 59,500 | 3,755 |
| 2024-07-12 | 3,475 | 3,495 | 3,335 | 3,380 | 4,700 | 3,380 |
| 2024-07-11 | 3,455 | 3,470 | 3,420 | 3,460 | 2,500 | 3,460 |
| 2024-07-10 | 3,300 | 3,635 | 3,300 | 3,470 | 7,600 | 3,470 |
| 2024-07-09 | 3,215 | 3,290 | 3,215 | 3,290 | 3,700 | 3,290 |
| 2024-07-08 | 3,220 | 3,280 | 3,210 | 3,270 | 3,300 | 3,270 |
| 2024-07-05 | 3,180 | 3,200 | 3,180 | 3,200 | 500 | 3,200 |
| 2024-07-04 | 3,205 | 3,210 | 3,160 | 3,210 | 1,000 | 3,210 |
| 2024-07-03 | 3,250 | 3,275 | 3,195 | 3,205 | 3,700 | 3,205 |
| 2024-07-02 | 3,250 | 3,250 | 3,245 | 3,250 | 800 | 3,250 |
| 2024-07-01 | 3,185 | 3,250 | 3,180 | 3,250 | 2,300 | 3,250 |
| 2024-06-28 | 3,155 | 3,175 | 3,130 | 3,175 | 1,100 | 3,175 |
| 2024-06-27 | 3,185 | 3,185 | 3,110 | 3,155 | 1,700 | 3,155 |
| 2024-06-26 | 3,180 | 3,205 | 3,155 | 3,200 | 1,600 | 3,200 |
| 2024-06-25 | 3,165 | 3,200 | 3,150 | 3,200 | 2,200 | 3,200 |
| 2024-06-24 | 3,215 | 3,215 | 3,060 | 3,185 | 3,200 | 3,185 |
| 2024-06-21 | 3,285 | 3,285 | 3,205 | 3,215 | 1,200 | 3,215 |
| 2024-06-20 | 3,250 | 3,250 | 3,070 | 3,250 | 8,300 | 3,250 |
| 2024-06-19 | 3,310 | 3,310 | 3,250 | 3,250 | 1,400 | 3,250 |
| 2024-06-18 | 3,330 | 3,330 | 3,310 | 3,310 | 1,200 | 3,310 |
| 2024-06-17 | 3,340 | 3,340 | 3,330 | 3,330 | 600 | 3,330 |
| 2024-06-14 | 3,340 | 3,340 | 3,330 | 3,335 | 600 | 3,335 |
| 2024-06-13 | 3,365 | 3,365 | 3,325 | 3,340 | 1,100 | 3,340 |
| 2024-06-12 | 3,400 | 3,400 | 3,355 | 3,365 | 1,800 | 3,365 |
| 2024-06-11 | 3,335 | 3,415 | 3,335 | 3,415 | 2,800 | 3,415 |
| 2024-06-10 | 3,355 | 3,450 | 3,355 | 3,400 | 2,000 | 3,400 |
| 2024-06-07 | 3,315 | 3,355 | 3,315 | 3,355 | 2,000 | 3,355 |
| 2024-06-06 | 3,340 | 3,340 | 3,330 | 3,335 | 1,000 | 3,335 |
| 2024-06-05 | 3,350 | 3,360 | 3,345 | 3,345 | 3,400 | 3,345 |
| 2024-06-04 | 3,375 | 3,375 | 3,335 | 3,340 | 1,500 | 3,340 |
| 2024-06-03 | 3,590 | 3,590 | 3,345 | 3,345 | 6,300 | 3,345 |
| 2024-05-31 | 3,455 | 3,545 | 3,305 | 3,450 | 18,500 | 3,450 |
| 2024-05-30 | 3,355 | 3,480 | 3,300 | 3,455 | 23,500 | 3,455 |
| 2024-05-29 | 3,910 | 3,920 | 3,845 | 3,855 | 10,300 | 3,855 |
| 2024-05-28 | 3,915 | 3,945 | 3,850 | 3,900 | 5,800 | 3,900 |
| 2024-05-27 | 3,950 | 3,950 | 3,865 | 3,915 | 7,900 | 3,915 |
| 2024-05-24 | 4,000 | 4,065 | 3,970 | 3,970 | 5,600 | 3,970 |
| 2024-05-23 | 4,060 | 4,065 | 3,985 | 4,035 | 5,300 | 4,035 |
| 2024-05-22 | 4,090 | 4,090 | 4,050 | 4,060 | 1,600 | 4,060 |
| 2024-05-21 | 4,140 | 4,140 | 4,070 | 4,095 | 1,600 | 4,095 |
| 2024-05-20 | 4,065 | 4,125 | 4,025 | 4,120 | 4,300 | 4,120 |
| 2024-05-17 | 3,980 | 4,040 | 3,980 | 4,040 | 2,700 | 4,040 |
| 2024-05-16 | 4,065 | 4,065 | 3,990 | 3,990 | 6,400 | 3,990 |
| 2024-05-15 | 4,085 | 4,125 | 4,080 | 4,090 | 3,400 | 4,090 |
| 2024-05-14 | 4,140 | 4,140 | 4,085 | 4,095 | 3,500 | 4,095 |
| 2024-05-13 | 4,135 | 4,165 | 4,125 | 4,125 | 3,300 | 4,125 |
| 2024-05-10 | 4,220 | 4,225 | 4,135 | 4,190 | 3,800 | 4,190 |
| 2024-05-09 | 4,255 | 4,255 | 4,200 | 4,200 | 1,800 | 4,200 |
| 2024-05-08 | 4,230 | 4,270 | 4,210 | 4,230 | 3,400 | 4,230 |
| 2024-05-07 | 4,125 | 4,290 | 4,125 | 4,280 | 9,300 | 4,280 |
| 2024-05-02 | 4,125 | 4,150 | 4,120 | 4,125 | 3,000 | 4,125 |
| 2024-05-01 | 4,125 | 4,150 | 4,125 | 4,125 | 1,800 | 4,125 |
| 2024-04-30 | 4,105 | 4,145 | 4,100 | 4,145 | 5,300 | 4,145 |
| 2024-04-26 | 4,080 | 4,110 | 4,080 | 4,105 | 4,100 | 4,105 |
| 2024-04-25 | 4,010 | 4,080 | 3,965 | 4,080 | 5,800 | 4,080 |
| 2024-04-24 | 4,015 | 4,020 | 3,940 | 4,010 | 5,000 | 4,010 |
| 2024-04-23 | 4,070 | 4,070 | 4,025 | 4,040 | 1,400 | 4,040 |
| 2024-04-22 | 4,075 | 4,100 | 4,020 | 4,065 | 4,800 | 4,065 |
| 2024-04-19 | 4,085 | 4,085 | 4,005 | 4,070 | 2,600 | 4,070 |
| 2024-04-18 | 3,945 | 4,100 | 3,860 | 4,100 | 10,400 | 4,100 |
| 2024-04-17 | 4,145 | 4,145 | 3,925 | 3,940 | 12,100 | 3,940 |
| 2024-04-16 | 4,200 | 4,390 | 4,065 | 4,150 | 26,000 | 4,150 |
| 2024-04-15 | 4,085 | 4,150 | 3,895 | 4,070 | 11,400 | 4,070 |
| 2024-04-12 | 4,295 | 4,295 | 4,125 | 4,170 | 7,400 | 4,170 |
| 2024-04-11 | 4,095 | 4,290 | 4,060 | 4,230 | 9,100 | 4,230 |
| 2024-04-10 | 4,005 | 4,095 | 3,950 | 4,095 | 4,500 | 4,095 |
| 2024-04-09 | 3,815 | 3,970 | 3,805 | 3,970 | 4,600 | 3,970 |
| 2024-04-08 | 3,735 | 3,770 | 3,735 | 3,770 | 4,300 | 3,770 |
| 2024-04-05 | 3,730 | 3,750 | 3,710 | 3,710 | 2,900 | 3,710 |
| 2024-04-04 | 3,750 | 3,785 | 3,735 | 3,750 | 4,600 | 3,750 |
| 2024-04-03 | 3,650 | 3,730 | 3,650 | 3,705 | 1,700 | 3,705 |
| 2024-04-02 | 3,790 | 3,795 | 3,585 | 3,660 | 7,000 | 3,660 |
| 2024-04-01 | 3,655 | 3,840 | 3,605 | 3,765 | 11,300 | 3,765 |
| 2024-03-29 | 3,535 | 3,625 | 3,495 | 3,605 | 5,300 | 3,605 |
| 2024-03-28 | 3,330 | 3,540 | 3,330 | 3,510 | 6,400 | 3,510 |
| 2024-03-27 | 3,360 | 3,360 | 3,310 | 3,325 | 5,400 | 3,325 |
| 2024-03-26 | 3,330 | 3,350 | 3,325 | 3,350 | 2,800 | 3,350 |
| 2024-03-25 | 3,325 | 3,340 | 3,315 | 3,330 | 1,700 | 3,330 |
| 2024-03-22 | 3,320 | 3,340 | 3,320 | 3,325 | 2,300 | 3,325 |
| 2024-03-21 | 3,330 | 3,330 | 3,315 | 3,315 | 4,200 | 3,315 |
| 2024-03-19 | 3,275 | 3,310 | 3,270 | 3,310 | 1,800 | 3,310 |
| 2024-03-18 | 3,260 | 3,280 | 3,250 | 3,255 | 1,200 | 3,255 |
| 2024-03-15 | 3,265 | 3,265 | 3,190 | 3,220 | 2,100 | 3,220 |
| 2024-03-14 | 3,130 | 3,180 | 3,115 | 3,160 | 500 | 3,160 |
| 2024-03-13 | 3,135 | 3,135 | 3,115 | 3,130 | 600 | 3,130 |
| 2024-03-12 | 3,100 | 3,175 | 3,080 | 3,125 | 4,600 | 3,125 |
| 2024-03-11 | 3,205 | 3,210 | 3,130 | 3,130 | 2,100 | 3,130 |
| 2024-03-08 | 3,220 | 3,235 | 3,205 | 3,235 | 1,200 | 3,235 |
| 2024-03-07 | 3,295 | 3,295 | 3,210 | 3,230 | 2,300 | 3,230 |
| 2024-03-06 | 3,330 | 3,330 | 3,255 | 3,305 | 2,000 | 3,305 |
| 2024-03-05 | 3,345 | 3,345 | 3,330 | 3,330 | 2,400 | 3,330 |
| 2024-03-04 | 3,325 | 3,370 | 3,325 | 3,335 | 4,000 | 3,335 |
| 2024-03-01 | 3,335 | 3,335 | 3,290 | 3,315 | 2,700 | 3,315 |
| 2024-02-29 | 3,385 | 3,385 | 3,255 | 3,285 | 3,100 | 3,285 |
| 2024-02-28 | 3,150 | 3,245 | 3,145 | 3,245 | 3,200 | 3,245 |
| 2024-02-27 | 3,120 | 3,135 | 3,100 | 3,135 | 1,800 | 3,135 |
| 2024-02-26 | 3,080 | 3,100 | 3,080 | 3,100 | 900 | 3,100 |
| 2024-02-22 | 3,100 | 3,100 | 3,070 | 3,070 | 2,000 | 3,070 |
| 2024-02-21 | 3,095 | 3,100 | 3,080 | 3,100 | 2,600 | 3,100 |
| 2024-02-20 | 3,110 | 3,110 | 3,090 | 3,100 | 400 | 3,100 |
| 2024-02-19 | 3,095 | 3,100 | 3,075 | 3,090 | 900 | 3,090 |
| 2024-02-16 | 3,075 | 3,095 | 3,065 | 3,095 | 900 | 3,095 |
| 2024-02-15 | 3,070 | 3,100 | 3,070 | 3,075 | 1,000 | 3,075 |
| 2024-02-14 | 3,060 | 3,080 | 3,055 | 3,060 | 1,300 | 3,060 |
| 2024-02-13 | 3,055 | 3,070 | 3,055 | 3,060 | 600 | 3,060 |
| 2024-02-09 | 3,055 | 3,055 | 3,035 | 3,035 | 1,500 | 3,035 |
| 2024-02-08 | 3,075 | 3,075 | 3,065 | 3,065 | 500 | 3,065 |
| 2024-02-07 | 3,075 | 3,075 | 3,065 | 3,070 | 1,300 | 3,070 |
| 2024-02-06 | 3,085 | 3,085 | 3,085 | 3,085 | 300 | 3,085 |
| 2024-02-05 | 3,095 | 3,095 | 3,075 | 3,080 | 1,900 | 3,080 |
| 2024-02-02 | 3,075 | 3,095 | 3,035 | 3,095 | 2,300 | 3,095 |
| 2024-02-01 | 3,095 | 3,095 | 3,055 | 3,060 | 1,100 | 3,060 |
| 2024-01-31 | 3,085 | 3,110 | 3,030 | 3,095 | 3,600 | 3,095 |
| 2024-01-30 | 3,070 | 3,080 | 3,025 | 3,080 | 3,100 | 3,080 |
| 2024-01-29 | 3,070 | 3,095 | 3,055 | 3,060 | 2,400 | 3,060 |
| 2024-01-26 | 3,115 | 3,115 | 3,070 | 3,075 | 2,300 | 3,075 |
| 2024-01-25 | 3,020 | 3,090 | 3,020 | 3,090 | 900 | 3,090 |
| 2024-01-24 | 3,080 | 3,095 | 3,015 | 3,015 | 1,600 | 3,015 |
| 2024-01-23 | 3,125 | 3,150 | 3,025 | 3,080 | 6,300 | 3,080 |
| 2024-01-22 | 3,030 | 3,110 | 3,010 | 3,055 | 8,500 | 3,055 |
| 2024-01-19 | 2,980 | 3,005 | 2,978 | 3,005 | 4,000 | 3,005 |
| 2024-01-18 | 2,975 | 2,994 | 2,970 | 2,985 | 1,600 | 2,985 |
| 2024-01-17 | 3,010 | 3,070 | 2,960 | 2,975 | 9,100 | 2,975 |
| 2024-01-16 | 3,230 | 3,265 | 3,010 | 3,010 | 26,000 | 3,010 |
| 2024-01-15 | 2,863 | 2,950 | 2,862 | 2,920 | 5,900 | 2,920 |
| 2024-01-12 | 2,816 | 2,855 | 2,814 | 2,855 | 1,800 | 2,855 |
| 2024-01-11 | 2,862 | 2,863 | 2,810 | 2,816 | 1,400 | 2,816 |
| 2024-01-10 | 2,866 | 2,866 | 2,835 | 2,857 | 1,100 | 2,857 |
| 2024-01-09 | 2,832 | 2,840 | 2,810 | 2,840 | 900 | 2,840 |
| 2024-01-05 | 2,998 | 2,998 | 2,801 | 2,832 | 12,300 | 2,832 |
| 2024-01-04 | 2,732 | 3,020 | 2,730 | 2,818 | 22,000 | 2,818 |
分割・併合履歴 ： [2017-11-28]1株→0.1株 [1993-05-26]1株→1.2株
