6150 タケダ機械(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 15,916.70 |
| 1992-12-29 | 1,910 | 1,910 | 1,910 | 1,910 | 2,000 | 15,916.70 |
| 1992-12-28 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 15,916.70 |
| 1992-12-25 | 1,900 | 1,910 | 1,900 | 1,910 | 2,000 | 15,916.70 |
| 1992-12-22 | 1,990 | 1,990 | 1,950 | 1,950 | 6,000 | 16,250 |
| 1992-12-21 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 16,583.30 |
| 1992-12-18 | 1,900 | 1,950 | 1,900 | 1,950 | 5,000 | 16,250 |
| 1992-12-17 | 1,850 | 1,890 | 1,850 | 1,890 | 4,000 | 15,750 |
| 1992-12-16 | 1,800 | 1,800 | 1,790 | 1,800 | 6,000 | 15,000 |
| 1992-12-15 | 1,810 | 1,850 | 1,800 | 1,800 | 3,000 | 15,000 |
| 1992-12-14 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 15,000 |
| 1992-12-11 | 1,790 | 1,790 | 1,770 | 1,790 | 3,000 | 14,916.70 |
| 1992-12-10 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 15,416.70 |
| 1992-12-09 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 15,416.70 |
| 1992-12-08 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 15,416.70 |
| 1992-12-07 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 15,416.70 |
| 1992-12-03 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 15,833.30 |
| 1992-12-02 | 1,920 | 1,920 | 1,910 | 1,910 | 4,000 | 15,916.70 |
| 1992-12-01 | 1,920 | 1,920 | 1,910 | 1,910 | 2,000 | 15,916.70 |
| 1992-11-30 | 1,940 | 1,940 | 1,910 | 1,910 | 4,000 | 15,916.70 |
| 1992-11-27 | 1,940 | 1,940 | 1,900 | 1,940 | 8,000 | 16,166.70 |
| 1992-11-26 | 1,910 | 1,940 | 1,910 | 1,940 | 3,000 | 16,166.70 |
| 1992-11-25 | 1,950 | 1,950 | 1,950 | 1,950 | 5,000 | 16,250 |
| 1992-11-24 | 2,000 | 2,000 | 1,950 | 1,950 | 4,000 | 16,250 |
| 1992-11-20 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 | 16,416.70 |
| 1992-11-19 | 1,910 | 1,950 | 1,910 | 1,950 | 2,000 | 16,250 |
| 1992-11-18 | 1,970 | 1,970 | 1,900 | 1,900 | 5,000 | 15,833.30 |
| 1992-11-17 | 1,960 | 2,010 | 1,960 | 1,960 | 4,000 | 16,333.30 |
| 1992-11-13 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 17,333.30 |
| 1992-11-12 | 2,000 | 2,100 | 2,000 | 2,100 | 7,000 | 17,500 |
| 1992-11-11 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 16,500 |
| 1992-11-06 | 2,090 | 2,100 | 2,000 | 2,090 | 8,000 | 17,416.70 |
| 1992-11-05 | 2,090 | 2,090 | 2,090 | 2,090 | 3,000 | 17,416.70 |
| 1992-11-02 | 2,100 | 2,100 | 2,100 | 2,100 | 6,000 | 17,500 |
| 1992-10-30 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 17,500 |
| 1992-10-29 | 2,100 | 2,240 | 2,100 | 2,240 | 2,000 | 18,666.70 |
| 1992-10-27 | 2,250 | 2,250 | 2,240 | 2,240 | 5,000 | 18,666.70 |
| 1992-10-23 | 2,300 | 2,300 | 2,250 | 2,280 | 6,000 | 19,000 |
| 1992-10-21 | 2,400 | 2,400 | 2,350 | 2,350 | 2,000 | 19,583.30 |
| 1992-10-20 | 2,400 | 2,450 | 2,400 | 2,450 | 2,000 | 20,416.70 |
| 1992-10-19 | 2,400 | 2,400 | 2,400 | 2,400 | 16,000 | 20,000 |
| 1992-10-16 | 2,400 | 2,400 | 2,400 | 2,400 | 6,000 | 20,000 |
| 1992-10-15 | 2,400 | 2,400 | 2,400 | 2,400 | 7,000 | 20,000 |
| 1992-10-14 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 20,000 |
| 1992-10-13 | 2,420 | 2,450 | 2,420 | 2,450 | 4,000 | 20,416.70 |
| 1992-10-09 | 2,300 | 2,340 | 2,300 | 2,340 | 2,000 | 19,500 |
| 1992-10-08 | 2,360 | 2,360 | 2,250 | 2,290 | 5,000 | 19,083.30 |
| 1992-10-07 | 2,470 | 2,470 | 2,400 | 2,470 | 4,000 | 20,583.30 |
| 1992-10-06 | 2,500 | 2,540 | 2,500 | 2,540 | 10,000 | 21,166.70 |
| 1992-10-05 | 2,490 | 2,500 | 2,480 | 2,500 | 9,000 | 20,833.30 |
| 1992-10-02 | 2,410 | 2,500 | 2,400 | 2,500 | 15,000 | 20,833.30 |
| 1992-10-01 | 2,240 | 2,390 | 2,240 | 2,390 | 9,000 | 19,916.70 |
| 1992-09-30 | 1,950 | 2,250 | 1,950 | 2,250 | 12,000 | 18,750 |
| 1992-09-25 | 2,200 | 2,200 | 2,200 | 2,200 | 7,000 | 18,333.30 |
| 1992-09-24 | 2,360 | 2,360 | 2,360 | 2,360 | 1,000 | 19,666.70 |
| 1992-09-22 | 2,350 | 2,380 | 2,350 | 2,380 | 5,000 | 19,833.30 |
| 1992-09-21 | 2,340 | 2,490 | 2,340 | 2,490 | 3,000 | 20,750 |
| 1992-09-18 | 2,460 | 2,460 | 2,460 | 2,460 | 1,000 | 20,500 |
| 1992-09-16 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 20,833.30 |
| 1992-09-14 | 2,500 | 2,540 | 2,500 | 2,540 | 5,000 | 21,166.70 |
| 1992-09-11 | 2,390 | 2,550 | 2,390 | 2,550 | 6,000 | 21,250 |
| 1992-09-10 | 2,560 | 2,560 | 2,560 | 2,560 | 1,000 | 21,333.30 |
| 1992-09-09 | 2,590 | 2,590 | 2,580 | 2,580 | 3,000 | 21,500 |
| 1992-09-08 | 2,620 | 2,620 | 2,620 | 2,620 | 1,000 | 21,833.30 |
| 1992-09-07 | 2,610 | 2,620 | 2,610 | 2,620 | 5,000 | 21,833.30 |
| 1992-09-04 | 2,610 | 2,610 | 2,610 | 2,610 | 3,000 | 21,750 |
| 1992-09-03 | 2,710 | 2,710 | 2,600 | 2,600 | 6,000 | 21,666.70 |
| 1992-09-02 | 2,600 | 2,700 | 2,600 | 2,700 | 16,000 | 22,500 |
| 1992-09-01 | 2,710 | 2,710 | 2,700 | 2,700 | 4,000 | 22,500 |
| 1992-08-31 | 2,500 | 2,700 | 2,500 | 2,700 | 28,000 | 22,500 |
| 1992-08-28 | 2,350 | 2,450 | 2,330 | 2,420 | 17,000 | 20,166.70 |
| 1992-08-27 | 2,400 | 2,400 | 2,310 | 2,310 | 5,000 | 19,250 |
| 1992-08-26 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 19,166.70 |
| 1992-08-25 | 2,390 | 2,390 | 2,250 | 2,300 | 60,000 | 19,166.70 |
| 1992-08-24 | 2,200 | 2,400 | 2,200 | 2,400 | 10,000 | 20,000 |
| 1992-08-21 | 2,050 | 2,150 | 2,050 | 2,140 | 14,000 | 17,833.30 |
| 1992-08-20 | 1,950 | 2,000 | 1,950 | 2,000 | 3,000 | 16,666.70 |
| 1992-08-19 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 15,833.30 |
| 1992-08-18 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 | 15,833.30 |
| 1992-08-17 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 15,833.30 |
| 1992-08-14 | 1,850 | 1,850 | 1,770 | 1,800 | 6,000 | 15,000 |
| 1992-08-13 | 1,880 | 1,950 | 1,880 | 1,910 | 11,000 | 15,916.70 |
| 1992-08-12 | 1,990 | 1,990 | 1,880 | 1,880 | 5,000 | 15,666.70 |
| 1992-08-11 | 2,010 | 2,010 | 1,990 | 1,990 | 10,000 | 16,583.30 |
| 1992-08-10 | 2,490 | 2,490 | 2,200 | 2,200 | 5,000 | 18,333.30 |
| 1992-08-07 | 2,670 | 2,670 | 2,600 | 2,600 | 11,000 | 21,666.70 |
| 1992-08-06 | 2,720 | 2,730 | 2,610 | 2,690 | 12,000 | 22,416.70 |
| 1992-08-05 | 2,550 | 2,740 | 2,540 | 2,740 | 11,000 | 22,833.30 |
| 1992-08-04 | 2,610 | 2,650 | 2,550 | 2,600 | 19,000 | 21,666.70 |
| 1992-08-03 | 2,600 | 2,620 | 2,600 | 2,610 | 4,000 | 21,750 |
| 1992-07-31 | 2,690 | 2,700 | 2,650 | 2,700 | 5,000 | 22,500 |
| 1992-07-30 | 2,600 | 2,690 | 2,590 | 2,690 | 15,000 | 22,416.70 |
| 1992-07-29 | 2,750 | 2,800 | 2,600 | 2,600 | 13,000 | 21,666.70 |
| 1992-07-28 | 2,810 | 2,850 | 2,790 | 2,790 | 7,000 | 23,250 |
| 1992-07-27 | 3,000 | 3,020 | 2,900 | 2,900 | 19,000 | 24,166.70 |
| 1992-07-24 | 3,010 | 3,010 | 2,890 | 2,900 | 26,000 | 24,166.70 |
| 1992-07-23 | 2,950 | 2,990 | 2,900 | 2,990 | 21,000 | 24,916.70 |
| 1992-07-22 | 3,200 | 3,200 | 2,860 | 3,000 | 44,000 | 25,000 |
| 1992-07-21 | 3,340 | 3,340 | 3,200 | 3,200 | 16,000 | 26,666.70 |
| 1992-07-20 | 3,460 | 3,460 | 3,370 | 3,370 | 14,000 | 28,083.30 |
| 1992-07-17 | 3,610 | 3,610 | 3,470 | 3,550 | 31,000 | 29,583.30 |
| 1992-07-16 | 3,630 | 3,630 | 3,590 | 3,620 | 55,000 | 30,166.70 |
| 1992-07-15 | 3,610 | 3,660 | 3,600 | 3,650 | 196,000 | 30,416.70 |
| 1992-07-14 | 3,550 | 3,610 | 3,550 | 3,600 | 140,000 | 30,000 |
| 1992-07-13 | 3,540 | 3,550 | 3,450 | 3,550 | 89,000 | 29,583.30 |
| 1992-07-10 | 3,630 | 3,640 | 3,450 | 3,590 | 180,000 | 29,916.70 |
| 1992-07-09 | 3,650 | 3,650 | 3,550 | 3,600 | 220,000 | 30,000 |
| 1992-07-08 | 3,650 | 3,750 | 3,550 | 3,600 | 600,000 | 30,000 |
| 1992-07-07 | 3,550 | 3,550 | 3,550 | 3,550 | 797,000 | 29,583.30 |
分割・併合履歴 ： [2017-11-28]1株→0.1株 [1993-05-26]1株→1.2株
