6150 タケダ機械(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 758 | 758 | 757 | 757 | 2,000 | 7,570 |
| 1995-12-26 | 757 | 757 | 757 | 757 | 1,000 | 7,570 |
| 1995-12-25 | 755 | 755 | 755 | 755 | 1,000 | 7,550 |
| 1995-12-21 | 755 | 755 | 755 | 755 | 2,000 | 7,550 |
| 1995-12-20 | 755 | 760 | 755 | 755 | 23,000 | 7,550 |
| 1995-12-19 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1995-12-18 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1995-12-14 | 799 | 799 | 799 | 799 | 1,000 | 7,990 |
| 1995-12-08 | 792 | 792 | 792 | 792 | 1,000 | 7,920 |
| 1995-12-07 | 789 | 791 | 789 | 791 | 3,000 | 7,910 |
| 1995-12-06 | 779 | 781 | 779 | 780 | 8,000 | 7,800 |
| 1995-12-04 | 789 | 789 | 781 | 781 | 2,000 | 7,810 |
| 1995-11-27 | 797 | 797 | 797 | 797 | 3,000 | 7,970 |
| 1995-11-22 | 797 | 797 | 797 | 797 | 7,000 | 7,970 |
| 1995-11-21 | 795 | 795 | 795 | 795 | 2,000 | 7,950 |
| 1995-11-20 | 785 | 795 | 780 | 795 | 20,000 | 7,950 |
| 1995-11-17 | 761 | 790 | 761 | 785 | 29,000 | 7,850 |
| 1995-11-16 | 761 | 761 | 761 | 761 | 3,000 | 7,610 |
| 1995-11-15 | 760 | 760 | 755 | 760 | 4,000 | 7,600 |
| 1995-11-14 | 740 | 760 | 740 | 760 | 3,000 | 7,600 |
| 1995-11-13 | 740 | 740 | 740 | 740 | 3,000 | 7,400 |
| 1995-11-10 | 731 | 740 | 731 | 740 | 4,000 | 7,400 |
| 1995-11-07 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1995-11-06 | 730 | 730 | 730 | 730 | 2,000 | 7,300 |
| 1995-10-31 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1995-10-30 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1995-10-26 | 741 | 741 | 731 | 731 | 3,000 | 7,310 |
| 1995-10-25 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1995-10-24 | 720 | 730 | 720 | 730 | 3,000 | 7,300 |
| 1995-10-23 | 720 | 720 | 720 | 720 | 3,000 | 7,200 |
| 1995-10-20 | 740 | 745 | 720 | 720 | 19,000 | 7,200 |
| 1995-10-19 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1995-10-18 | 758 | 758 | 720 | 720 | 2,000 | 7,200 |
| 1995-10-17 | 764 | 764 | 760 | 760 | 5,000 | 7,600 |
| 1995-10-09 | 780 | 780 | 780 | 780 | 3,000 | 7,800 |
| 1995-10-05 | 820 | 840 | 820 | 840 | 5,000 | 8,400 |
| 1995-09-28 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1995-09-21 | 904 | 904 | 904 | 904 | 1,000 | 9,040 |
| 1995-09-20 | 850 | 915 | 850 | 915 | 6,000 | 9,150 |
| 1995-09-14 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1995-09-08 | 915 | 915 | 915 | 915 | 3,000 | 9,150 |
| 1995-09-07 | 838 | 838 | 838 | 838 | 7,000 | 8,380 |
| 1995-09-06 | 837 | 837 | 837 | 837 | 7,000 | 8,370 |
| 1995-08-25 | 915 | 915 | 915 | 915 | 1,000 | 9,150 |
| 1995-08-21 | 961 | 961 | 951 | 951 | 3,000 | 9,510 |
| 1995-08-18 | 900 | 941 | 900 | 941 | 10,000 | 9,410 |
| 1995-08-17 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1995-08-16 | 871 | 871 | 870 | 870 | 5,000 | 8,700 |
| 1995-08-11 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1995-08-10 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1995-08-08 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1995-08-02 | 857 | 857 | 850 | 850 | 2,000 | 8,500 |
| 1995-07-26 | 910 | 910 | 909 | 909 | 7,000 | 9,090 |
| 1995-07-25 | 860 | 860 | 860 | 860 | 4,000 | 8,600 |
| 1995-07-24 | 875 | 875 | 860 | 860 | 6,000 | 8,600 |
| 1995-07-21 | 900 | 900 | 885 | 895 | 5,000 | 8,950 |
| 1995-07-20 | 890 | 900 | 890 | 900 | 8,000 | 9,000 |
| 1995-07-18 | 900 | 900 | 900 | 900 | 7,000 | 9,000 |
| 1995-07-17 | 890 | 890 | 880 | 880 | 2,000 | 8,800 |
| 1995-07-14 | 910 | 910 | 900 | 900 | 4,000 | 9,000 |
| 1995-07-13 | 901 | 920 | 901 | 910 | 4,000 | 9,100 |
| 1995-07-12 | 900 | 900 | 900 | 900 | 3,000 | 9,000 |
| 1995-07-10 | 900 | 900 | 896 | 896 | 3,000 | 8,960 |
| 1995-06-20 | 970 | 1,000 | 970 | 1,000 | 5,000 | 10,000 |
| 1995-06-19 | 944 | 944 | 944 | 944 | 1,000 | 9,440 |
| 1995-06-06 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1995-06-02 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1995-06-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1995-05-30 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1995-05-29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1995-05-26 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 10,300 |
| 1995-05-25 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 10,400 |
| 1995-05-24 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1995-05-19 | 1,160 | 1,200 | 1,160 | 1,200 | 4,000 | 12,000 |
| 1995-05-16 | 1,040 | 1,040 | 1,040 | 1,040 | 11,000 | 10,400 |
| 1995-05-15 | 1,060 | 1,060 | 1,040 | 1,040 | 2,000 | 10,400 |
| 1995-05-12 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 10,600 |
| 1995-05-11 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 10,600 |
| 1995-05-10 | 1,120 | 1,120 | 1,080 | 1,080 | 4,000 | 10,800 |
| 1995-05-02 | 1,090 | 1,140 | 1,090 | 1,100 | 4,000 | 11,000 |
| 1995-04-26 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 10,300 |
| 1995-04-25 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1995-04-20 | 1,060 | 1,100 | 1,060 | 1,100 | 4,000 | 11,000 |
| 1995-04-13 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 10,300 |
| 1995-04-11 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 10,300 |
| 1995-04-10 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1995-04-07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1995-04-04 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1995-04-03 | 1,080 | 1,080 | 1,060 | 1,060 | 2,000 | 10,600 |
| 1995-03-31 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 10,800 |
| 1995-03-28 | 1,020 | 1,100 | 1,020 | 1,100 | 5,000 | 11,000 |
| 1995-03-27 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1995-03-24 | 1,000 | 1,010 | 1,000 | 1,000 | 5,000 | 10,000 |
| 1995-03-23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1995-03-22 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1995-03-20 | 1,090 | 1,090 | 1,050 | 1,050 | 7,000 | 10,500 |
| 1995-03-14 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1995-03-13 | 1,140 | 1,140 | 1,100 | 1,100 | 3,000 | 11,000 |
| 1995-03-10 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1995-03-06 | 1,250 | 1,250 | 1,250 | 1,250 | 7,000 | 12,500 |
| 1995-03-03 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 12,500 |
| 1995-03-02 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 | 12,500 |
| 1995-03-01 | 1,200 | 1,240 | 1,200 | 1,200 | 7,000 | 12,000 |
| 1995-02-28 | 1,160 | 1,200 | 1,150 | 1,200 | 14,000 | 12,000 |
| 1995-02-27 | 1,200 | 1,200 | 1,150 | 1,150 | 2,000 | 11,500 |
| 1995-02-24 | 1,330 | 1,330 | 1,280 | 1,280 | 4,000 | 12,800 |
| 1995-02-23 | 1,300 | 1,320 | 1,260 | 1,320 | 5,000 | 13,200 |
| 1995-02-22 | 1,350 | 1,350 | 1,310 | 1,320 | 3,000 | 13,200 |
| 1995-02-21 | 1,280 | 1,350 | 1,280 | 1,350 | 3,000 | 13,500 |
| 1995-02-20 | 1,310 | 1,320 | 1,300 | 1,320 | 7,000 | 13,200 |
| 1995-02-17 | 1,260 | 1,280 | 1,260 | 1,280 | 3,000 | 12,800 |
| 1995-02-16 | 1,230 | 1,300 | 1,230 | 1,300 | 3,000 | 13,000 |
| 1995-02-15 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1995-02-14 | 1,350 | 1,370 | 1,350 | 1,370 | 5,000 | 13,700 |
| 1995-02-13 | 1,370 | 1,370 | 1,370 | 1,370 | 6,000 | 13,700 |
| 1995-02-10 | 1,300 | 1,360 | 1,300 | 1,360 | 4,000 | 13,600 |
| 1995-02-08 | 1,350 | 1,360 | 1,350 | 1,360 | 2,000 | 13,600 |
| 1995-02-07 | 1,300 | 1,360 | 1,300 | 1,300 | 6,000 | 13,000 |
| 1995-02-06 | 1,340 | 1,340 | 1,260 | 1,260 | 4,000 | 12,600 |
| 1995-02-03 | 1,400 | 1,400 | 1,340 | 1,340 | 4,000 | 13,400 |
| 1995-02-02 | 1,380 | 1,380 | 1,340 | 1,370 | 4,000 | 13,700 |
| 1995-01-31 | 1,430 | 1,430 | 1,400 | 1,400 | 12,000 | 14,000 |
| 1995-01-30 | 1,530 | 1,570 | 1,400 | 1,420 | 55,000 | 14,200 |
| 1995-01-27 | 1,340 | 1,500 | 1,340 | 1,490 | 102,000 | 14,900 |
| 1995-01-26 | 1,340 | 1,340 | 1,280 | 1,330 | 38,000 | 13,300 |
| 1995-01-25 | 1,220 | 1,340 | 1,220 | 1,320 | 30,000 | 13,200 |
| 1995-01-24 | 1,140 | 1,210 | 1,120 | 1,200 | 13,000 | 12,000 |
| 1995-01-23 | 1,220 | 1,220 | 1,120 | 1,120 | 6,000 | 11,200 |
| 1995-01-20 | 1,340 | 1,340 | 1,260 | 1,260 | 25,000 | 12,600 |
| 1995-01-19 | 1,310 | 1,350 | 1,300 | 1,320 | 55,000 | 13,200 |
| 1995-01-18 | 1,170 | 1,250 | 1,170 | 1,250 | 10,000 | 12,500 |
| 1995-01-17 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 11,600 |
| 1995-01-13 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1995-01-12 | 1,250 | 1,250 | 1,210 | 1,210 | 2,000 | 12,100 |
| 1995-01-11 | 1,290 | 1,300 | 1,290 | 1,290 | 5,000 | 12,900 |
| 1995-01-10 | 1,200 | 1,330 | 1,200 | 1,310 | 10,000 | 13,100 |
| 1995-01-05 | 1,050 | 1,060 | 1,050 | 1,060 | 5,000 | 10,600 |
| 1995-01-04 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
分割・併合履歴 ： [2017-11-28]1株→0.1株 [1993-05-26]1株→1.2株