6150 タケダ機械(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1994-12-27 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 12,100 |
| 1994-12-26 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 12,100 |
| 1994-12-21 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 | 12,000 |
| 1994-12-20 | 1,080 | 1,200 | 1,080 | 1,200 | 7,000 | 12,000 |
| 1994-12-15 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1994-12-14 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 11,000 |
| 1994-12-12 | 1,200 | 1,200 | 1,160 | 1,180 | 7,000 | 11,800 |
| 1994-12-09 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 11,500 |
| 1994-12-08 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 11,600 |
| 1994-12-07 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 | 11,400 |
| 1994-12-06 | 1,120 | 1,130 | 1,120 | 1,130 | 4,000 | 11,300 |
| 1994-12-05 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 11,000 |
| 1994-12-02 | 1,100 | 1,110 | 1,100 | 1,110 | 3,000 | 11,100 |
| 1994-12-01 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 | 11,000 |
| 1994-11-28 | 1,050 | 1,100 | 1,050 | 1,100 | 3,000 | 11,000 |
| 1994-11-25 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1994-11-22 | 1,130 | 1,130 | 1,110 | 1,110 | 2,000 | 11,100 |
| 1994-11-21 | 1,150 | 1,150 | 1,130 | 1,130 | 2,000 | 11,300 |
| 1994-11-18 | 1,140 | 1,150 | 1,110 | 1,150 | 5,000 | 11,500 |
| 1994-11-17 | 1,120 | 1,150 | 1,120 | 1,150 | 3,000 | 11,500 |
| 1994-11-14 | 1,030 | 1,100 | 1,030 | 1,100 | 5,000 | 11,000 |
| 1994-11-10 | 1,090 | 1,100 | 1,090 | 1,100 | 4,000 | 11,000 |
| 1994-11-04 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 10,300 |
| 1994-11-02 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 1994-11-01 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 11,300 |
| 1994-10-28 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 11,500 |
| 1994-10-27 | 1,170 | 1,200 | 1,170 | 1,170 | 6,000 | 11,700 |
| 1994-10-26 | 1,200 | 1,200 | 1,150 | 1,150 | 2,000 | 11,500 |
| 1994-10-21 | 1,250 | 1,250 | 1,220 | 1,250 | 5,000 | 12,500 |
| 1994-10-20 | 1,210 | 1,210 | 1,200 | 1,210 | 12,000 | 12,100 |
| 1994-10-19 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 12,100 |
| 1994-10-18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1994-10-17 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 12,500 |
| 1994-10-14 | 1,250 | 1,260 | 1,240 | 1,250 | 14,000 | 12,500 |
| 1994-10-13 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 | 12,400 |
| 1994-10-12 | 1,150 | 1,240 | 1,150 | 1,200 | 8,000 | 12,000 |
| 1994-10-03 | 1,210 | 1,210 | 1,150 | 1,150 | 5,000 | 11,500 |
| 1994-09-29 | 1,240 | 1,240 | 1,180 | 1,180 | 4,000 | 11,800 |
| 1994-09-28 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 11,800 |
| 1994-09-27 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 11,800 |
| 1994-09-26 | 1,180 | 1,180 | 1,160 | 1,180 | 12,000 | 11,800 |
| 1994-09-22 | 1,170 | 1,180 | 1,170 | 1,180 | 2,000 | 11,800 |
| 1994-09-21 | 1,230 | 1,230 | 1,160 | 1,200 | 6,000 | 12,000 |
| 1994-09-20 | 1,150 | 1,230 | 1,150 | 1,230 | 7,000 | 12,300 |
| 1994-09-19 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 11,300 |
| 1994-09-16 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1994-09-14 | 1,110 | 1,140 | 1,100 | 1,140 | 3,000 | 11,400 |
| 1994-09-13 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 11,300 |
| 1994-09-12 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 11,300 |
| 1994-09-09 | 1,150 | 1,150 | 1,140 | 1,140 | 3,000 | 11,400 |
| 1994-09-08 | 1,200 | 1,200 | 1,150 | 1,150 | 2,000 | 11,500 |
| 1994-09-07 | 1,250 | 1,250 | 1,200 | 1,200 | 6,000 | 12,000 |
| 1994-09-06 | 1,250 | 1,250 | 1,240 | 1,250 | 9,000 | 12,500 |
| 1994-09-05 | 1,230 | 1,250 | 1,230 | 1,250 | 13,000 | 12,500 |
| 1994-09-02 | 1,100 | 1,220 | 1,100 | 1,220 | 13,000 | 12,200 |
| 1994-08-26 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1994-08-24 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 | 11,500 |
| 1994-08-19 | 1,180 | 1,180 | 1,150 | 1,150 | 6,000 | 11,500 |
| 1994-08-12 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 11,500 |
| 1994-08-10 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1994-08-09 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 11,500 |
| 1994-08-08 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1994-08-01 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 10,200 |
| 1994-07-29 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1994-07-26 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 10,900 |
| 1994-07-22 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 11,700 |
| 1994-07-21 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 11,700 |
| 1994-07-20 | 1,170 | 1,180 | 1,170 | 1,180 | 5,000 | 11,800 |
| 1994-07-18 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 11,800 |
| 1994-07-15 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 11,900 |
| 1994-07-12 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 11,900 |
| 1994-07-11 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 11,900 |
| 1994-07-08 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1994-07-07 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 11,900 |
| 1994-07-06 | 1,180 | 1,190 | 1,180 | 1,190 | 7,000 | 11,900 |
| 1994-07-05 | 1,190 | 1,260 | 1,190 | 1,260 | 4,000 | 12,600 |
| 1994-06-29 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 11,800 |
| 1994-06-28 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 11,800 |
| 1994-06-22 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 11,600 |
| 1994-06-21 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 11,300 |
| 1994-06-20 | 1,250 | 1,260 | 1,250 | 1,260 | 6,000 | 12,600 |
| 1994-06-17 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 11,600 |
| 1994-06-14 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 11,300 |
| 1994-06-10 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 11,200 |
| 1994-06-08 | 1,100 | 1,110 | 1,100 | 1,100 | 4,000 | 11,000 |
| 1994-05-30 | 1,150 | 1,150 | 1,140 | 1,140 | 3,000 | 11,400 |
| 1994-05-27 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1994-05-26 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 11,700 |
| 1994-05-23 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 12,300 |
| 1994-05-20 | 1,250 | 1,260 | 1,240 | 1,240 | 5,000 | 12,400 |
| 1994-05-19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1994-05-16 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 11,700 |
| 1994-05-12 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 11,100 |
| 1994-05-10 | 1,300 | 1,300 | 1,290 | 1,300 | 10,000 | 13,000 |
| 1994-05-09 | 1,260 | 1,270 | 1,260 | 1,260 | 3,000 | 12,600 |
| 1994-05-06 | 1,240 | 1,260 | 1,240 | 1,260 | 6,000 | 12,600 |
| 1994-04-28 | 1,170 | 1,200 | 1,170 | 1,200 | 2,000 | 12,000 |
| 1994-04-21 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 11,700 |
| 1994-04-20 | 1,180 | 1,240 | 1,180 | 1,240 | 7,000 | 12,400 |
| 1994-04-12 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 12,400 |
| 1994-04-11 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 12,400 |
| 1994-04-08 | 1,240 | 1,240 | 1,240 | 1,240 | 9,000 | 12,400 |
| 1994-04-07 | 1,200 | 1,240 | 1,200 | 1,240 | 6,000 | 12,400 |
| 1994-04-05 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1994-04-01 | 1,160 | 1,200 | 1,160 | 1,200 | 2,000 | 12,000 |
| 1994-03-31 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 11,900 |
| 1994-03-30 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 11,400 |
| 1994-03-29 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 11,100 |
| 1994-03-28 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 11,300 |
| 1994-03-23 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1994-03-22 | 1,270 | 1,270 | 1,250 | 1,250 | 2,000 | 12,500 |
| 1994-03-18 | 1,230 | 1,290 | 1,230 | 1,290 | 4,000 | 12,900 |
| 1994-03-17 | 1,150 | 1,200 | 1,150 | 1,200 | 4,000 | 12,000 |
| 1994-03-16 | 1,140 | 1,150 | 1,130 | 1,150 | 14,000 | 11,500 |
| 1994-03-15 | 1,110 | 1,110 | 1,110 | 1,110 | 6,000 | 11,100 |
| 1994-03-14 | 1,100 | 1,120 | 1,100 | 1,120 | 5,000 | 11,200 |
| 1994-03-11 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 11,200 |
| 1994-03-10 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 11,400 |
| 1994-03-09 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 11,100 |
| 1994-03-08 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 | 11,000 |
| 1994-03-07 | 1,110 | 1,110 | 1,100 | 1,100 | 7,000 | 11,000 |
| 1994-03-03 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 11,000 |
| 1994-03-02 | 1,100 | 1,130 | 1,100 | 1,100 | 11,000 | 11,000 |
| 1994-03-01 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 11,000 |
| 1994-02-28 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 10,100 |
| 1994-02-25 | 1,050 | 1,050 | 1,010 | 1,010 | 4,000 | 10,100 |
| 1994-02-24 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1994-02-23 | 1,000 | 1,050 | 1,000 | 1,050 | 2,000 | 10,500 |
| 1994-02-18 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 | 10,500 |
| 1994-02-17 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 1994-02-15 | 999 | 999 | 990 | 990 | 3,000 | 9,900 |
| 1994-02-09 | 1,030 | 1,030 | 1,000 | 1,000 | 3,000 | 10,000 |
| 1994-02-08 | 1,060 | 1,060 | 1,030 | 1,030 | 5,000 | 10,300 |
| 1994-02-07 | 1,080 | 1,080 | 1,000 | 1,000 | 7,000 | 10,000 |
| 1994-02-04 | 1,060 | 1,080 | 1,060 | 1,080 | 2,000 | 10,800 |
| 1994-02-03 | 1,050 | 1,060 | 1,050 | 1,060 | 3,000 | 10,600 |
| 1994-02-02 | 1,050 | 1,050 | 1,000 | 1,050 | 13,000 | 10,500 |
| 1994-02-01 | 1,080 | 1,100 | 1,080 | 1,080 | 14,000 | 10,800 |
| 1994-01-31 | 1,110 | 1,110 | 1,060 | 1,100 | 19,000 | 11,000 |
| 1994-01-28 | 949 | 1,050 | 949 | 1,050 | 7,000 | 10,500 |
| 1994-01-27 | 920 | 950 | 920 | 950 | 3,000 | 9,500 |
| 1994-01-26 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1994-01-25 | 940 | 940 | 920 | 920 | 3,000 | 9,200 |
| 1994-01-21 | 981 | 981 | 981 | 981 | 1,000 | 9,810 |
| 1994-01-20 | 990 | 991 | 980 | 990 | 9,000 | 9,900 |
| 1994-01-19 | 961 | 970 | 961 | 970 | 9,000 | 9,700 |
| 1994-01-18 | 950 | 960 | 950 | 960 | 11,000 | 9,600 |
| 1994-01-17 | 950 | 950 | 950 | 950 | 6,000 | 9,500 |
| 1994-01-14 | 940 | 940 | 940 | 940 | 2,000 | 9,400 |
| 1994-01-13 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1994-01-12 | 940 | 940 | 940 | 940 | 3,000 | 9,400 |
| 1994-01-11 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 1994-01-10 | 940 | 940 | 940 | 940 | 2,000 | 9,400 |
| 1994-01-06 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 1994-01-04 | 945 | 945 | 945 | 945 | 1,000 | 9,450 |
分割・併合履歴 ： [2017-11-28]1株→0.1株 [1993-05-26]1株→1.2株