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 |
|---|---|---|---|---|---|---|
| 1996-12-20 | 770 | 770 | 760 | 760 | 11,000 | 7,600 |
| 1996-12-19 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
| 1996-12-13 | 769 | 769 | 769 | 769 | 1,000 | 7,690 |
| 1996-12-12 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1996-12-11 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
| 1996-12-10 | 799 | 799 | 770 | 770 | 8,000 | 7,700 |
| 1996-12-09 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1996-12-03 | 784 | 784 | 783 | 783 | 4,000 | 7,830 |
| 1996-11-27 | 782 | 782 | 782 | 782 | 1,000 | 7,820 |
| 1996-11-20 | 900 | 930 | 900 | 930 | 5,000 | 9,300 |
| 1996-11-19 | 900 | 900 | 900 | 900 | 152,000 | 9,000 |
| 1996-11-08 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1996-11-07 | 900 | 900 | 900 | 900 | 110,000 | 9,000 |
| 1996-11-06 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1996-10-23 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1996-10-21 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 10,500 |
| 1996-10-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1996-10-16 | 905 | 905 | 905 | 905 | 1,000 | 9,050 |
| 1996-10-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1996-10-02 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1996-10-01 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 1996-09-30 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 1996-09-26 | 1,050 | 1,060 | 1,050 | 1,060 | 4,000 | 10,600 |
| 1996-09-25 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 10,500 |
| 1996-09-24 | 920 | 1,010 | 920 | 1,010 | 2,000 | 10,100 |
| 1996-09-10 | 900 | 910 | 900 | 910 | 3,000 | 9,100 |
| 1996-09-06 | 899 | 899 | 899 | 899 | 2,000 | 8,990 |
| 1996-09-04 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1996-08-30 | 990 | 990 | 970 | 970 | 3,000 | 9,700 |
| 1996-08-23 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1996-08-20 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 10,200 |
| 1996-08-19 | 960 | 960 | 960 | 960 | 1,000 | 9,600 |
| 1996-08-14 | 960 | 960 | 950 | 950 | 2,000 | 9,500 |
| 1996-08-09 | 960 | 960 | 960 | 960 | 1,000 | 9,600 |
| 1996-08-02 | 995 | 1,000 | 995 | 1,000 | 3,000 | 10,000 |
| 1996-07-25 | 1,100 | 1,100 | 1,060 | 1,060 | 2,000 | 10,600 |
| 1996-07-24 | 1,110 | 1,110 | 1,100 | 1,100 | 4,000 | 11,000 |
| 1996-07-23 | 1,100 | 1,140 | 1,100 | 1,140 | 4,000 | 11,400 |
| 1996-07-19 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 11,500 |
| 1996-07-18 | 1,160 | 1,170 | 1,160 | 1,160 | 3,000 | 11,600 |
| 1996-07-17 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 11,600 |
| 1996-07-15 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 11,000 |
| 1996-07-12 | 1,130 | 1,130 | 1,110 | 1,110 | 4,000 | 11,100 |
| 1996-07-11 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 11,600 |
| 1996-07-10 | 1,190 | 1,190 | 1,150 | 1,180 | 8,000 | 11,800 |
| 1996-07-09 | 1,230 | 1,230 | 1,200 | 1,200 | 5,000 | 12,000 |
| 1996-07-08 | 1,250 | 1,250 | 1,240 | 1,250 | 8,000 | 12,500 |
| 1996-07-05 | 1,240 | 1,320 | 1,230 | 1,260 | 182,000 | 12,600 |
| 1996-07-04 | 1,080 | 1,210 | 1,080 | 1,200 | 54,000 | 12,000 |
| 1996-07-03 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 10,800 |
| 1996-07-02 | 1,070 | 1,080 | 1,070 | 1,080 | 4,000 | 10,800 |
| 1996-06-28 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 10,600 |
| 1996-06-27 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 10,600 |
| 1996-06-26 | 1,060 | 1,070 | 1,050 | 1,060 | 19,000 | 10,600 |
| 1996-06-25 | 1,070 | 1,100 | 1,050 | 1,050 | 9,000 | 10,500 |
| 1996-06-24 | 1,080 | 1,090 | 1,050 | 1,050 | 10,000 | 10,500 |
| 1996-06-21 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 10,600 |
| 1996-06-20 | 1,050 | 1,060 | 1,050 | 1,060 | 5,000 | 10,600 |
| 1996-06-19 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 10,300 |
| 1996-06-14 | 1,030 | 1,050 | 1,030 | 1,050 | 15,000 | 10,500 |
| 1996-06-11 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1996-06-10 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 10,000 |
| 1996-06-07 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 10,300 |
| 1996-06-06 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 10,300 |
| 1996-06-05 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 10,300 |
| 1996-06-04 | 1,030 | 1,030 | 1,020 | 1,030 | 9,000 | 10,300 |
| 1996-06-03 | 1,070 | 1,070 | 1,030 | 1,030 | 26,000 | 10,300 |
| 1996-05-31 | 1,110 | 1,110 | 1,060 | 1,090 | 11,000 | 10,900 |
| 1996-05-30 | 1,100 | 1,120 | 1,060 | 1,100 | 47,000 | 11,000 |
| 1996-05-29 | 1,040 | 1,080 | 1,030 | 1,080 | 48,000 | 10,800 |
| 1996-05-28 | 1,000 | 1,020 | 1,000 | 1,020 | 6,000 | 10,200 |
| 1996-05-27 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 10,200 |
| 1996-05-24 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 | 10,100 |
| 1996-05-23 | 1,030 | 1,040 | 1,010 | 1,010 | 6,000 | 10,100 |
| 1996-05-22 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 | 10,500 |
| 1996-05-21 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 | 10,000 |
| 1996-05-20 | 1,010 | 1,010 | 990 | 1,000 | 11,000 | 10,000 |
| 1996-05-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1996-05-14 | 1,020 | 1,020 | 1,010 | 1,010 | 3,000 | 10,100 |
| 1996-05-13 | 1,020 | 1,020 | 1,010 | 1,020 | 6,000 | 10,200 |
| 1996-05-10 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 10,200 |
| 1996-05-09 | 1,020 | 1,040 | 1,010 | 1,020 | 30,000 | 10,200 |
| 1996-05-08 | 1,030 | 1,060 | 1,030 | 1,040 | 18,000 | 10,400 |
| 1996-05-07 | 1,060 | 1,100 | 1,030 | 1,030 | 57,000 | 10,300 |
| 1996-05-02 | 920 | 1,020 | 920 | 1,020 | 85,000 | 10,200 |
| 1996-05-01 | 920 | 920 | 920 | 920 | 2,000 | 9,200 |
| 1996-04-30 | 940 | 940 | 930 | 930 | 2,000 | 9,300 |
| 1996-04-26 | 920 | 940 | 910 | 940 | 9,000 | 9,400 |
| 1996-04-25 | 900 | 920 | 900 | 920 | 41,000 | 9,200 |
| 1996-04-24 | 870 | 900 | 870 | 899 | 72,000 | 8,990 |
| 1996-04-23 | 870 | 870 | 870 | 870 | 2,000 | 8,700 |
| 1996-04-22 | 864 | 870 | 860 | 870 | 14,000 | 8,700 |
| 1996-04-19 | 870 | 870 | 864 | 864 | 12,000 | 8,640 |
| 1996-04-18 | 851 | 880 | 851 | 870 | 24,000 | 8,700 |
| 1996-04-17 | 830 | 858 | 830 | 848 | 12,000 | 8,480 |
| 1996-04-16 | 830 | 830 | 820 | 830 | 5,000 | 8,300 |
| 1996-04-15 | 810 | 810 | 810 | 810 | 2,000 | 8,100 |
| 1996-04-12 | 810 | 810 | 790 | 810 | 6,000 | 8,100 |
| 1996-04-11 | 810 | 810 | 805 | 805 | 2,000 | 8,050 |
| 1996-04-10 | 801 | 801 | 801 | 801 | 5,000 | 8,010 |
| 1996-04-08 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1996-04-02 | 830 | 830 | 800 | 820 | 9,000 | 8,200 |
| 1996-04-01 | 820 | 840 | 820 | 840 | 12,000 | 8,400 |
| 1996-03-29 | 820 | 820 | 820 | 820 | 4,000 | 8,200 |
| 1996-03-28 | 812 | 812 | 811 | 811 | 3,000 | 8,110 |
| 1996-03-27 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1996-03-22 | 836 | 836 | 836 | 836 | 2,000 | 8,360 |
| 1996-03-19 | 801 | 840 | 801 | 840 | 6,000 | 8,400 |
| 1996-03-18 | 814 | 814 | 800 | 800 | 2,000 | 8,000 |
| 1996-03-13 | 805 | 805 | 805 | 805 | 1,000 | 8,050 |
| 1996-03-12 | 780 | 805 | 780 | 805 | 5,000 | 8,050 |
| 1996-03-11 | 830 | 830 | 810 | 810 | 5,000 | 8,100 |
| 1996-03-08 | 830 | 850 | 830 | 840 | 47,000 | 8,400 |
| 1996-03-07 | 790 | 824 | 781 | 810 | 150,000 | 8,100 |
| 1996-03-06 | 780 | 780 | 760 | 760 | 102,000 | 7,600 |
| 1996-03-05 | 750 | 750 | 750 | 750 | 3,000 | 7,500 |
| 1996-02-26 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1996-02-23 | 801 | 801 | 800 | 800 | 3,000 | 8,000 |
| 1996-02-21 | 869 | 869 | 859 | 859 | 2,000 | 8,590 |
| 1996-02-20 | 800 | 870 | 800 | 870 | 6,000 | 8,700 |
| 1996-02-19 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1996-02-16 | 800 | 800 | 790 | 790 | 74,000 | 7,900 |
| 1996-02-14 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1996-02-09 | 820 | 820 | 820 | 820 | 6,000 | 8,200 |
| 1996-02-02 | 801 | 805 | 801 | 805 | 2,000 | 8,050 |
| 1996-02-01 | 805 | 805 | 805 | 805 | 1,000 | 8,050 |
| 1996-01-31 | 826 | 826 | 805 | 805 | 4,000 | 8,050 |
| 1996-01-29 | 827 | 827 | 826 | 826 | 3,000 | 8,260 |
| 1996-01-26 | 821 | 821 | 821 | 821 | 1,000 | 8,210 |
| 1996-01-25 | 810 | 821 | 800 | 821 | 11,000 | 8,210 |
| 1996-01-23 | 830 | 830 | 820 | 820 | 5,000 | 8,200 |
| 1996-01-22 | 829 | 830 | 800 | 830 | 11,000 | 8,300 |
| 1996-01-19 | 870 | 875 | 870 | 875 | 7,000 | 8,750 |
| 1996-01-18 | 900 | 900 | 870 | 870 | 9,000 | 8,700 |
| 1996-01-17 | 801 | 880 | 801 | 870 | 26,000 | 8,700 |
| 1996-01-16 | 780 | 785 | 780 | 785 | 2,000 | 7,850 |
| 1996-01-12 | 780 | 780 | 772 | 772 | 2,000 | 7,720 |
| 1996-01-11 | 781 | 781 | 770 | 770 | 4,000 | 7,700 |
| 1996-01-10 | 800 | 800 | 800 | 800 | 4,000 | 8,000 |
| 1996-01-09 | 800 | 800 | 780 | 780 | 8,000 | 7,800 |
| 1996-01-08 | 800 | 800 | 800 | 800 | 13,000 | 8,000 |
| 1996-01-05 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1996-01-04 | 761 | 761 | 761 | 761 | 1,000 | 7,610 |
分割・併合履歴 ： [2017-11-28]1株→0.1株 [1993-05-26]1株→1.2株