6150 タケダ機械(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-2077077076076011,0007,600
1996-12-197707707707702,0007,700
1996-12-137697697697691,0007,690
1996-12-127707707707701,0007,700
1996-12-117707707707702,0007,700
1996-12-107997997707708,0007,700
1996-12-097507507507501,0007,500
1996-12-037847847837834,0007,830
1996-11-277827827827821,0007,820
1996-11-209009309009305,0009,300
1996-11-19900900900900152,0009,000
1996-11-089109109109101,0009,100
1996-11-07900900900900110,0009,000
1996-11-069009009009002,0009,000
1996-10-239009009009002,0009,000
1996-10-211,0501,0501,0501,0504,00010,500
1996-10-181,0001,0001,0001,0001,00010,000
1996-10-169059059059051,0009,050
1996-10-041,0001,0001,0001,0001,00010,000
1996-10-029509509509501,0009,500
1996-10-011,0401,0401,0401,0401,00010,400
1996-09-301,0401,0401,0401,0401,00010,400
1996-09-261,0501,0601,0501,0604,00010,600
1996-09-251,0501,0501,0501,0506,00010,500
1996-09-249201,0109201,0102,00010,100
1996-09-109009109009103,0009,100
1996-09-068998998998992,0008,990
1996-09-049509509509501,0009,500
1996-08-309909909709703,0009,700
1996-08-239809809809801,0009,800
1996-08-201,0201,0201,0201,0204,00010,200
1996-08-199609609609601,0009,600
1996-08-149609609509502,0009,500
1996-08-099609609609601,0009,600
1996-08-029951,0009951,0003,00010,000
1996-07-251,1001,1001,0601,0602,00010,600
1996-07-241,1101,1101,1001,1004,00011,000
1996-07-231,1001,1401,1001,1404,00011,400
1996-07-191,1501,1501,1501,1505,00011,500
1996-07-181,1601,1701,1601,1603,00011,600
1996-07-171,1601,1601,1601,1601,00011,600
1996-07-151,1001,1001,1001,1005,00011,000
1996-07-121,1301,1301,1101,1104,00011,100
1996-07-111,1601,1601,1601,1603,00011,600
1996-07-101,1901,1901,1501,1808,00011,800
1996-07-091,2301,2301,2001,2005,00012,000
1996-07-081,2501,2501,2401,2508,00012,500
1996-07-051,2401,3201,2301,260182,00012,600
1996-07-041,0801,2101,0801,20054,00012,000
1996-07-031,0801,0801,0801,0802,00010,800
1996-07-021,0701,0801,0701,0804,00010,800
1996-06-281,0601,0601,0601,0601,00010,600
1996-06-271,0601,0601,0601,0602,00010,600
1996-06-261,0601,0701,0501,06019,00010,600
1996-06-251,0701,1001,0501,0509,00010,500
1996-06-241,0801,0901,0501,05010,00010,500
1996-06-211,0601,0601,0601,0602,00010,600
1996-06-201,0501,0601,0501,0605,00010,600
1996-06-191,0301,0301,0301,0302,00010,300
1996-06-141,0301,0501,0301,05015,00010,500
1996-06-111,0101,0101,0101,0101,00010,100
1996-06-101,0101,0101,0001,0004,00010,000
1996-06-071,0301,0301,0301,0305,00010,300
1996-06-061,0301,0301,0301,0302,00010,300
1996-06-051,0301,0301,0301,0303,00010,300
1996-06-041,0301,0301,0201,0309,00010,300
1996-06-031,0701,0701,0301,03026,00010,300
1996-05-311,1101,1101,0601,09011,00010,900
1996-05-301,1001,1201,0601,10047,00011,000
1996-05-291,0401,0801,0301,08048,00010,800
1996-05-281,0001,0201,0001,0206,00010,200
1996-05-271,0201,0201,0201,0202,00010,200
1996-05-241,0101,0101,0101,0107,00010,100
1996-05-231,0301,0401,0101,0106,00010,100
1996-05-221,0401,0501,0401,0502,00010,500
1996-05-211,0201,0201,0001,0005,00010,000
1996-05-201,0101,0109901,00011,00010,000
1996-05-161,0001,0001,0001,0001,00010,000
1996-05-141,0201,0201,0101,0103,00010,100
1996-05-131,0201,0201,0101,0206,00010,200
1996-05-101,0201,0201,0201,0203,00010,200
1996-05-091,0201,0401,0101,02030,00010,200
1996-05-081,0301,0601,0301,04018,00010,400
1996-05-071,0601,1001,0301,03057,00010,300
1996-05-029201,0209201,02085,00010,200
1996-05-019209209209202,0009,200
1996-04-309409409309302,0009,300
1996-04-269209409109409,0009,400
1996-04-2590092090092041,0009,200
1996-04-2487090087089972,0008,990
1996-04-238708708708702,0008,700
1996-04-2286487086087014,0008,700
1996-04-1987087086486412,0008,640
1996-04-1885188085187024,0008,700
1996-04-1783085883084812,0008,480
1996-04-168308308208305,0008,300
1996-04-158108108108102,0008,100
1996-04-128108107908106,0008,100
1996-04-118108108058052,0008,050
1996-04-108018018018015,0008,010
1996-04-088108108108101,0008,100
1996-04-028308308008209,0008,200
1996-04-0182084082084012,0008,400
1996-03-298208208208204,0008,200
1996-03-288128128118113,0008,110
1996-03-278008008008001,0008,000
1996-03-228368368368362,0008,360
1996-03-198018408018406,0008,400
1996-03-188148148008002,0008,000
1996-03-138058058058051,0008,050
1996-03-127808057808055,0008,050
1996-03-118308308108105,0008,100
1996-03-0883085083084047,0008,400
1996-03-07790824781810150,0008,100
1996-03-06780780760760102,0007,600
1996-03-057507507507503,0007,500
1996-02-267907907907901,0007,900
1996-02-238018018008003,0008,000
1996-02-218698698598592,0008,590
1996-02-208008708008706,0008,700
1996-02-198008008008001,0008,000
1996-02-1680080079079074,0007,900
1996-02-148008008008001,0008,000
1996-02-098208208208206,0008,200
1996-02-028018058018052,0008,050
1996-02-018058058058051,0008,050
1996-01-318268268058054,0008,050
1996-01-298278278268263,0008,260
1996-01-268218218218211,0008,210
1996-01-2581082180082111,0008,210
1996-01-238308308208205,0008,200
1996-01-2282983080083011,0008,300
1996-01-198708758708757,0008,750
1996-01-189009008708709,0008,700
1996-01-1780188080187026,0008,700
1996-01-167807857807852,0007,850
1996-01-127807807727722,0007,720
1996-01-117817817707704,0007,700
1996-01-108008008008004,0008,000
1996-01-098008007807808,0007,800
1996-01-0880080080080013,0008,000
1996-01-058008008008003,0008,000
1996-01-047617617617611,0007,610

分割・併合履歴 : [2017-11-28]1株→0.1株 [1993-05-26]1株→1.2株