6150 タケダ機械(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1993-12-27 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1993-12-24 | 995 | 995 | 990 | 990 | 3,000 | 9,900 |
| 1993-12-22 | 1,050 | 1,050 | 995 | 995 | 6,000 | 9,950 |
| 1993-12-20 | 1,100 | 1,100 | 1,090 | 1,100 | 9,000 | 11,000 |
| 1993-12-17 | 1,030 | 1,100 | 1,030 | 1,100 | 7,000 | 11,000 |
| 1993-12-16 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 10,300 |
| 1993-12-15 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 10,300 |
| 1993-12-08 | 995 | 1,070 | 995 | 1,070 | 8,000 | 10,700 |
| 1993-11-19 | 1,310 | 1,310 | 1,230 | 1,230 | 6,000 | 12,300 |
| 1993-11-16 | 1,300 | 1,300 | 1,250 | 1,250 | 2,000 | 12,500 |
| 1993-11-12 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 11,800 |
| 1993-11-11 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 11,800 |
| 1993-11-10 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 11,800 |
| 1993-11-04 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 11,100 |
| 1993-11-02 | 1,090 | 1,100 | 1,090 | 1,100 | 4,000 | 11,000 |
| 1993-11-01 | 1,120 | 1,120 | 1,100 | 1,100 | 3,000 | 11,000 |
| 1993-10-29 | 1,130 | 1,150 | 1,130 | 1,150 | 2,000 | 11,500 |
| 1993-10-28 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1993-10-26 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 13,000 |
| 1993-10-25 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 13,500 |
| 1993-10-22 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 14,000 |
| 1993-10-20 | 1,450 | 1,460 | 1,450 | 1,460 | 5,000 | 14,600 |
| 1993-10-19 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1993-10-18 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1993-10-15 | 1,410 | 1,410 | 1,370 | 1,370 | 3,000 | 13,700 |
| 1993-10-14 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 14,700 |
| 1993-10-13 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 14,700 |
| 1993-10-08 | 1,500 | 1,500 | 1,450 | 1,490 | 4,000 | 14,900 |
| 1993-10-05 | 1,450 | 1,500 | 1,450 | 1,500 | 2,000 | 15,000 |
| 1993-10-04 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 14,100 |
| 1993-10-01 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1993-09-30 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 16,200 |
| 1993-09-29 | 1,500 | 1,630 | 1,500 | 1,630 | 4,000 | 16,300 |
| 1993-09-24 | 1,670 | 1,670 | 1,670 | 1,670 | 132,000 | 16,700 |
| 1993-09-22 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 16,700 |
| 1993-09-21 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 17,000 |
| 1993-09-20 | 1,700 | 1,750 | 1,700 | 1,750 | 4,000 | 17,500 |
| 1993-09-17 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 16,900 |
| 1993-09-16 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 16,700 |
| 1993-09-14 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 16,700 |
| 1993-09-10 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 16,900 |
| 1993-09-09 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 16,900 |
| 1993-09-08 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 16,900 |
| 1993-09-07 | 1,710 | 1,710 | 1,690 | 1,690 | 2,000 | 16,900 |
| 1993-09-06 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 17,100 |
| 1993-09-03 | 1,750 | 1,750 | 1,720 | 1,720 | 2,000 | 17,200 |
| 1993-09-02 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 | 17,500 |
| 1993-09-01 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 17,500 |
| 1993-08-31 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 17,500 |
| 1993-08-30 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 17,500 |
| 1993-08-27 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 | 17,800 |
| 1993-08-25 | 1,780 | 1,790 | 1,780 | 1,790 | 4,000 | 17,900 |
| 1993-08-24 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 17,900 |
| 1993-08-23 | 1,770 | 1,830 | 1,770 | 1,830 | 6,000 | 18,300 |
| 1993-08-20 | 1,850 | 1,850 | 1,800 | 1,800 | 4,000 | 18,000 |
| 1993-08-19 | 1,800 | 1,840 | 1,800 | 1,840 | 5,000 | 18,400 |
| 1993-08-17 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 18,100 |
| 1993-08-13 | 1,850 | 1,850 | 1,850 | 1,850 | 5,000 | 18,500 |
| 1993-08-12 | 1,830 | 1,850 | 1,830 | 1,850 | 3,000 | 18,500 |
| 1993-08-11 | 1,840 | 1,850 | 1,840 | 1,840 | 11,000 | 18,400 |
| 1993-08-10 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 18,400 |
| 1993-08-09 | 1,890 | 1,890 | 1,860 | 1,860 | 2,000 | 18,600 |
| 1993-08-06 | 1,840 | 1,840 | 1,700 | 1,800 | 10,000 | 18,000 |
| 1993-08-05 | 1,860 | 1,890 | 1,850 | 1,850 | 3,000 | 18,500 |
| 1993-08-03 | 1,940 | 1,940 | 1,850 | 1,910 | 4,000 | 19,100 |
| 1993-08-02 | 1,880 | 1,890 | 1,880 | 1,880 | 9,000 | 18,800 |
| 1993-07-30 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 17,000 |
| 1993-07-29 | 1,790 | 1,800 | 1,700 | 1,700 | 6,000 | 17,000 |
| 1993-07-28 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 18,000 |
| 1993-07-27 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 18,000 |
| 1993-07-26 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 17,700 |
| 1993-07-23 | 1,860 | 1,860 | 1,850 | 1,860 | 4,000 | 18,600 |
| 1993-07-22 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 18,600 |
| 1993-07-21 | 1,860 | 1,900 | 1,810 | 1,900 | 6,000 | 19,000 |
| 1993-07-20 | 1,860 | 1,890 | 1,860 | 1,860 | 4,000 | 18,600 |
| 1993-07-19 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 | 18,200 |
| 1993-07-16 | 1,830 | 1,840 | 1,800 | 1,840 | 5,000 | 18,400 |
| 1993-07-14 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 19,000 |
| 1993-07-13 | 1,890 | 1,900 | 1,890 | 1,900 | 2,000 | 19,000 |
| 1993-07-12 | 1,700 | 1,990 | 1,700 | 1,990 | 4,000 | 19,900 |
| 1993-06-18 | 1,890 | 2,000 | 1,890 | 2,000 | 5,000 | 20,000 |
| 1993-06-17 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 18,300 |
| 1993-06-15 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 20,100 |
| 1993-06-11 | 2,180 | 2,180 | 2,180 | 2,180 | 1,000 | 21,800 |
| 1993-06-10 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 | 21,900 |
| 1993-06-08 | 2,080 | 2,080 | 2,070 | 2,070 | 5,000 | 20,700 |
| 1993-06-04 | 2,070 | 2,070 | 2,070 | 2,070 | 1,000 | 20,700 |
| 1993-06-03 | 2,070 | 2,070 | 2,070 | 2,070 | 7,000 | 20,700 |
| 1993-06-01 | 2,060 | 2,080 | 2,060 | 2,080 | 9,000 | 20,800 |
| 1993-05-28 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 | 22,800 |
| 1993-05-27 | 2,370 | 2,370 | 2,300 | 2,310 | 4,000 | 23,100 |
| 1993-05-26 | 2,390 | 2,390 | 2,380 | 2,390 | 5,000 | 23,900 |
| 1993-05-25 | 2,850 | 2,890 | 2,790 | 2,790 | 7,000 | 23,250 |
| 1993-05-24 | 2,790 | 2,900 | 2,790 | 2,850 | 15,000 | 23,750 |
| 1993-05-21 | 2,640 | 2,750 | 2,640 | 2,750 | 15,000 | 22,916.70 |
| 1993-05-20 | 2,650 | 2,700 | 2,650 | 2,650 | 9,000 | 22,083.30 |
| 1993-05-19 | 2,560 | 2,560 | 2,550 | 2,550 | 4,000 | 21,250 |
| 1993-05-18 | 2,640 | 2,650 | 2,580 | 2,580 | 9,000 | 21,500 |
| 1993-05-17 | 2,650 | 2,650 | 2,650 | 2,650 | 2,000 | 22,083.30 |
| 1993-05-14 | 2,700 | 2,700 | 2,650 | 2,650 | 11,000 | 22,083.30 |
| 1993-05-13 | 2,650 | 2,700 | 2,650 | 2,700 | 3,000 | 22,500 |
| 1993-05-12 | 2,660 | 2,740 | 2,660 | 2,680 | 15,000 | 22,333.30 |
| 1993-05-11 | 2,590 | 2,650 | 2,590 | 2,650 | 3,000 | 22,083.30 |
| 1993-05-10 | 2,650 | 2,650 | 2,570 | 2,570 | 7,000 | 21,416.70 |
| 1993-05-07 | 2,600 | 2,600 | 2,570 | 2,570 | 6,000 | 21,416.70 |
| 1993-05-06 | 2,580 | 2,650 | 2,580 | 2,600 | 4,000 | 21,666.70 |
| 1993-04-30 | 2,500 | 2,500 | 2,470 | 2,470 | 4,000 | 20,583.30 |
| 1993-04-28 | 2,500 | 2,500 | 2,470 | 2,470 | 8,000 | 20,583.30 |
| 1993-04-27 | 2,470 | 2,530 | 2,450 | 2,500 | 18,000 | 20,833.30 |
| 1993-04-26 | 2,560 | 2,560 | 2,550 | 2,550 | 3,000 | 21,250 |
| 1993-04-23 | 2,520 | 2,560 | 2,500 | 2,560 | 11,000 | 21,333.30 |
| 1993-04-22 | 2,520 | 2,520 | 2,510 | 2,520 | 8,000 | 21,000 |
| 1993-04-21 | 2,580 | 2,580 | 2,500 | 2,500 | 10,000 | 20,833.30 |
| 1993-04-20 | 2,550 | 2,590 | 2,500 | 2,550 | 12,000 | 21,250 |
| 1993-04-19 | 2,600 | 2,600 | 2,550 | 2,550 | 3,000 | 21,250 |
| 1993-04-16 | 2,590 | 2,600 | 2,570 | 2,600 | 17,000 | 21,666.70 |
| 1993-04-15 | 2,550 | 2,600 | 2,540 | 2,600 | 5,000 | 21,666.70 |
| 1993-04-14 | 2,550 | 2,550 | 2,500 | 2,500 | 18,000 | 20,833.30 |
| 1993-04-13 | 2,520 | 2,600 | 2,510 | 2,510 | 15,000 | 20,916.70 |
| 1993-04-12 | 2,590 | 2,640 | 2,500 | 2,510 | 12,000 | 20,916.70 |
| 1993-04-09 | 2,550 | 2,650 | 2,550 | 2,640 | 20,000 | 22,000 |
| 1993-04-08 | 2,300 | 2,350 | 2,300 | 2,350 | 10,000 | 19,583.30 |
| 1993-04-07 | 2,270 | 2,340 | 2,270 | 2,290 | 10,000 | 19,083.30 |
| 1993-04-06 | 2,230 | 2,270 | 2,230 | 2,270 | 7,000 | 18,916.70 |
| 1993-04-05 | 2,200 | 2,220 | 2,200 | 2,220 | 6,000 | 18,500 |
| 1993-04-02 | 2,200 | 2,220 | 2,190 | 2,200 | 11,000 | 18,333.30 |
| 1993-04-01 | 2,200 | 2,200 | 2,200 | 2,200 | 4,000 | 18,333.30 |
| 1993-03-31 | 2,080 | 2,160 | 2,080 | 2,140 | 8,000 | 17,833.30 |
| 1993-03-30 | 2,000 | 2,080 | 2,000 | 2,070 | 6,000 | 17,250 |
| 1993-03-29 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 16,000 |
| 1993-03-26 | 1,910 | 1,950 | 1,910 | 1,910 | 5,000 | 15,916.70 |
| 1993-03-25 | 1,950 | 1,950 | 1,910 | 1,910 | 11,000 | 15,916.70 |
| 1993-03-24 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 16,250 |
| 1993-03-22 | 1,980 | 1,980 | 1,980 | 1,980 | 3,000 | 16,500 |
| 1993-03-19 | 1,950 | 2,000 | 1,950 | 1,950 | 4,000 | 16,250 |
| 1993-03-18 | 1,880 | 1,900 | 1,880 | 1,900 | 5,000 | 15,833.30 |
| 1993-03-17 | 1,890 | 1,890 | 1,880 | 1,880 | 9,000 | 15,666.70 |
| 1993-03-16 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 15,666.70 |
| 1993-03-15 | 1,910 | 1,910 | 1,900 | 1,900 | 2,000 | 15,833.30 |
| 1993-03-12 | 1,910 | 1,910 | 1,910 | 1,910 | 2,000 | 15,916.70 |
| 1993-03-11 | 1,900 | 1,900 | 1,900 | 1,900 | 23,000 | 15,833.30 |
| 1993-03-10 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 15,833.30 |
| 1993-03-09 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 15,833.30 |
| 1993-03-08 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 15,833.30 |
| 1993-03-05 | 1,890 | 1,920 | 1,880 | 1,920 | 6,000 | 16,000 |
| 1993-03-04 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 15,833.30 |
| 1993-03-03 | 1,880 | 1,900 | 1,880 | 1,900 | 5,000 | 15,833.30 |
| 1993-02-26 | 1,920 | 2,000 | 1,920 | 2,000 | 5,000 | 16,666.70 |
| 1993-02-25 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 16,083.30 |
| 1993-02-24 | 1,960 | 1,990 | 1,960 | 1,990 | 7,000 | 16,583.30 |
| 1993-02-22 | 1,950 | 1,980 | 1,950 | 1,980 | 6,000 | 16,500 |
| 1993-02-19 | 1,980 | 2,000 | 1,980 | 1,990 | 13,000 | 16,583.30 |
| 1993-02-18 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 16,250 |
| 1993-02-17 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 16,500 |
| 1993-02-16 | 2,000 | 2,020 | 2,000 | 2,020 | 2,000 | 16,833.30 |
| 1993-02-15 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 16,833.30 |
| 1993-02-12 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 16,833.30 |
| 1993-02-10 | 1,910 | 1,910 | 1,900 | 1,900 | 2,000 | 15,833.30 |
| 1993-02-08 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 16,333.30 |
| 1993-02-05 | 1,950 | 2,000 | 1,920 | 2,000 | 4,000 | 16,666.70 |
| 1993-02-04 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 16,250 |
| 1993-02-02 | 2,000 | 2,010 | 1,920 | 2,010 | 4,000 | 16,750 |
| 1993-02-01 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 16,666.70 |
| 1993-01-28 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 16,666.70 |
| 1993-01-27 | 2,010 | 2,010 | 2,000 | 2,000 | 7,000 | 16,666.70 |
| 1993-01-26 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 16,750 |
| 1993-01-25 | 2,030 | 2,030 | 2,030 | 2,030 | 2,000 | 16,916.70 |
| 1993-01-22 | 1,950 | 2,050 | 1,950 | 2,050 | 3,000 | 17,083.30 |
| 1993-01-21 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 17,083.30 |
| 1993-01-20 | 2,050 | 2,050 | 2,000 | 2,000 | 11,000 | 16,666.70 |
| 1993-01-19 | 2,050 | 2,080 | 2,050 | 2,070 | 5,000 | 17,250 |
| 1993-01-18 | 2,020 | 2,070 | 1,980 | 2,050 | 22,000 | 17,083.30 |
| 1993-01-14 | 2,000 | 2,040 | 2,000 | 2,020 | 6,000 | 16,833.30 |
| 1993-01-13 | 1,900 | 1,960 | 1,900 | 1,950 | 6,000 | 16,250 |
| 1993-01-08 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 15,666.70 |
| 1993-01-07 | 1,880 | 1,880 | 1,850 | 1,850 | 2,000 | 15,416.70 |
| 1993-01-06 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 15,833.30 |
分割・併合履歴 ： [2017-11-28]1株→0.1株 [1993-05-26]1株→1.2株