6150 タケダ機械(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1997-12-26 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 1997-12-24 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1997-12-22 | 260 | 260 | 260 | 260 | 16,000 | 2,600 |
| 1997-12-19 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 1997-12-16 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 1997-12-10 | 264 | 264 | 260 | 260 | 30,000 | 2,600 |
| 1997-12-04 | 300 | 310 | 300 | 310 | 3,000 | 3,100 |
| 1997-12-02 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1997-11-27 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1997-11-20 | 387 | 387 | 387 | 387 | 10,000 | 3,870 |
| 1997-11-12 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1997-11-11 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1997-10-29 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
| 1997-10-23 | 400 | 400 | 400 | 400 | 122,000 | 4,000 |
| 1997-10-22 | 395 | 415 | 395 | 415 | 4,000 | 4,150 |
| 1997-10-20 | 390 | 400 | 390 | 400 | 11,000 | 4,000 |
| 1997-10-09 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1997-09-26 | 429 | 429 | 429 | 429 | 3,000 | 4,290 |
| 1997-09-25 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1997-09-24 | 430 | 430 | 430 | 430 | 8,000 | 4,300 |
| 1997-09-22 | 410 | 411 | 410 | 411 | 2,000 | 4,110 |
| 1997-09-19 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1997-09-16 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1997-09-12 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1997-09-10 | 400 | 410 | 400 | 410 | 3,000 | 4,100 |
| 1997-09-09 | 392 | 400 | 392 | 400 | 2,000 | 4,000 |
| 1997-09-05 | 370 | 400 | 370 | 400 | 6,000 | 4,000 |
| 1997-09-02 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1997-09-01 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1997-08-29 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1997-08-26 | 370 | 370 | 370 | 370 | 8,000 | 3,700 |
| 1997-08-22 | 374 | 374 | 374 | 374 | 3,000 | 3,740 |
| 1997-08-21 | 359 | 374 | 359 | 374 | 11,000 | 3,740 |
| 1997-08-20 | 350 | 359 | 350 | 359 | 15,000 | 3,590 |
| 1997-08-08 | 368 | 368 | 368 | 368 | 2,000 | 3,680 |
| 1997-08-07 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1997-08-06 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1997-08-05 | 369 | 369 | 368 | 368 | 2,000 | 3,680 |
| 1997-08-01 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 1997-07-31 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1997-07-30 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1997-07-23 | 455 | 460 | 455 | 460 | 3,000 | 4,600 |
| 1997-07-22 | 415 | 450 | 415 | 450 | 5,000 | 4,500 |
| 1997-07-18 | 400 | 420 | 400 | 420 | 7,000 | 4,200 |
| 1997-07-16 | 402 | 402 | 401 | 401 | 2,000 | 4,010 |
| 1997-07-15 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 1997-07-14 | 403 | 403 | 403 | 403 | 3,000 | 4,030 |
| 1997-07-11 | 402 | 402 | 402 | 402 | 2,000 | 4,020 |
| 1997-07-10 | 415 | 415 | 402 | 402 | 2,000 | 4,020 |
| 1997-07-08 | 419 | 419 | 419 | 419 | 1,000 | 4,190 |
| 1997-07-04 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1997-07-03 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1997-07-02 | 430 | 430 | 401 | 401 | 2,000 | 4,010 |
| 1997-07-01 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1997-06-26 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1997-06-25 | 449 | 449 | 429 | 430 | 3,000 | 4,300 |
| 1997-06-20 | 440 | 465 | 440 | 465 | 9,000 | 4,650 |
| 1997-06-19 | 430 | 440 | 430 | 440 | 3,000 | 4,400 |
| 1997-06-18 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1997-06-17 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1997-06-13 | 393 | 393 | 393 | 393 | 2,000 | 3,930 |
| 1997-06-11 | 385 | 385 | 385 | 385 | 7,000 | 3,850 |
| 1997-06-10 | 389 | 389 | 385 | 385 | 2,000 | 3,850 |
| 1997-06-09 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1997-06-06 | 391 | 395 | 390 | 390 | 3,000 | 3,900 |
| 1997-06-03 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1997-06-02 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1997-05-30 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 1997-05-29 | 380 | 380 | 365 | 370 | 6,000 | 3,700 |
| 1997-05-28 | 399 | 399 | 380 | 380 | 2,000 | 3,800 |
| 1997-05-27 | 410 | 410 | 400 | 400 | 4,000 | 4,000 |
| 1997-05-26 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 1997-05-23 | 410 | 410 | 400 | 410 | 3,000 | 4,100 |
| 1997-05-21 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 1997-05-20 | 430 | 439 | 430 | 430 | 12,000 | 4,300 |
| 1997-05-13 | 400 | 400 | 397 | 397 | 2,000 | 3,970 |
| 1997-05-12 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1997-05-09 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 1997-05-08 | 405 | 405 | 400 | 400 | 9,000 | 4,000 |
| 1997-05-07 | 397 | 400 | 397 | 400 | 6,000 | 4,000 |
| 1997-05-06 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1997-05-02 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1997-05-01 | 400 | 400 | 390 | 390 | 11,000 | 3,900 |
| 1997-04-23 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1997-04-22 | 390 | 390 | 386 | 386 | 11,000 | 3,860 |
| 1997-04-21 | 385 | 388 | 381 | 386 | 16,000 | 3,860 |
| 1997-04-18 | 355 | 378 | 355 | 378 | 13,000 | 3,780 |
| 1997-04-17 | 340 | 341 | 340 | 340 | 6,000 | 3,400 |
| 1997-04-14 | 340 | 340 | 340 | 340 | 7,000 | 3,400 |
| 1997-04-11 | 360 | 360 | 360 | 360 | 11,000 | 3,600 |
| 1997-04-10 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 1997-04-09 | 361 | 365 | 360 | 360 | 4,000 | 3,600 |
| 1997-04-07 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 1997-04-03 | 370 | 370 | 369 | 370 | 5,000 | 3,700 |
| 1997-04-02 | 380 | 380 | 370 | 370 | 2,000 | 3,700 |
| 1997-03-27 | 439 | 439 | 439 | 439 | 1,000 | 4,390 |
| 1997-03-26 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
| 1997-03-25 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1997-03-24 | 455 | 463 | 455 | 463 | 3,000 | 4,630 |
| 1997-03-21 | 463 | 463 | 463 | 463 | 1,000 | 4,630 |
| 1997-03-19 | 401 | 475 | 401 | 470 | 12,000 | 4,700 |
| 1997-03-18 | 402 | 402 | 400 | 400 | 3,000 | 4,000 |
| 1997-03-17 | 402 | 402 | 400 | 400 | 4,000 | 4,000 |
| 1997-03-13 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 1997-03-12 | 395 | 395 | 395 | 395 | 4,000 | 3,950 |
| 1997-03-11 | 371 | 377 | 370 | 370 | 6,000 | 3,700 |
| 1997-03-10 | 370 | 400 | 370 | 380 | 15,000 | 3,800 |
| 1997-03-07 | 401 | 401 | 360 | 360 | 14,000 | 3,600 |
| 1997-03-06 | 435 | 435 | 411 | 411 | 8,000 | 4,110 |
| 1997-03-05 | 440 | 440 | 435 | 435 | 5,000 | 4,350 |
| 1997-03-04 | 440 | 445 | 440 | 440 | 4,000 | 4,400 |
| 1997-03-03 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1997-02-28 | 475 | 475 | 464 | 464 | 3,000 | 4,640 |
| 1997-02-24 | 480 | 480 | 475 | 475 | 4,000 | 4,750 |
| 1997-02-21 | 489 | 489 | 475 | 475 | 7,000 | 4,750 |
| 1997-02-20 | 475 | 495 | 475 | 490 | 12,000 | 4,900 |
| 1997-02-19 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1997-02-18 | 479 | 479 | 479 | 479 | 1,000 | 4,790 |
| 1997-02-17 | 479 | 479 | 479 | 479 | 16,000 | 4,790 |
| 1997-02-14 | 488 | 489 | 480 | 480 | 106,000 | 4,800 |
| 1997-02-13 | 489 | 489 | 488 | 488 | 2,000 | 4,880 |
| 1997-02-12 | 500 | 500 | 490 | 490 | 4,000 | 4,900 |
| 1997-02-10 | 501 | 501 | 500 | 500 | 2,000 | 5,000 |
| 1997-02-07 | 559 | 559 | 540 | 540 | 6,000 | 5,400 |
| 1997-02-06 | 560 | 570 | 560 | 570 | 3,000 | 5,700 |
| 1997-02-05 | 534 | 570 | 534 | 570 | 10,000 | 5,700 |
| 1997-02-04 | 518 | 530 | 517 | 530 | 11,000 | 5,300 |
| 1997-02-03 | 520 | 520 | 518 | 518 | 4,000 | 5,180 |
| 1997-01-31 | 510 | 520 | 510 | 520 | 3,000 | 5,200 |
| 1997-01-30 | 480 | 510 | 480 | 510 | 10,000 | 5,100 |
| 1997-01-29 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1997-01-22 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1997-01-21 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1997-01-20 | 650 | 680 | 650 | 680 | 12,000 | 6,800 |
| 1997-01-17 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1997-01-14 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1997-01-10 | 709 | 709 | 709 | 709 | 1,000 | 7,090 |
| 1997-01-07 | 711 | 711 | 711 | 711 | 1,000 | 7,110 |
分割・併合履歴 ： [2017-11-28]1株→0.1株 [1993-05-26]1株→1.2株
